SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ 中国 →
4,070.86
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:28 3,235.76 3,235.76 3,235.76 3,235.76 65,845.8K
09:29 3,235.76 3,235.76 3,235.76 3,235.76 0.0K
09:30 3,235.76 3,236.84 3,232.83 3,233.29 148,251.7K
09:31 3,233.34 3,233.34 3,230.50 3,231.49 80,441.6K
09:32 3,232.12 3,232.33 3,228.98 3,228.98 69,510.7K
09:33 3,228.72 3,228.72 3,226.27 3,226.39 64,771.9K
09:34 3,225.95 3,226.15 3,224.62 3,224.94 54,523.9K
09:35 3,224.81 3,224.81 3,222.01 3,224.15 115,943.8K
09:36 3,224.12 3,227.52 3,224.12 3,227.29 70,581.1K
09:37 3,227.69 3,228.45 3,226.76 3,228.45 65,161.2K
09:38 3,228.45 3,231.62 3,228.44 3,231.62 49,658.2K
09:39 3,232.09 3,236.27 3,232.09 3,236.27 39,895.4K
09:40 3,236.17 3,238.66 3,236.17 3,236.67 47,446.9K
09:41 3,236.26 3,236.52 3,235.09 3,236.12 37,240.2K
09:42 3,236.63 3,236.63 3,235.52 3,236.61 32,051.5K
09:43 3,236.60 3,238.03 3,236.24 3,237.60 29,163.7K
09:44 3,237.45 3,239.07 3,237.14 3,239.07 31,415.2K
09:45 3,238.85 3,239.32 3,237.71 3,238.55 30,478.2K
09:46 3,238.69 3,239.84 3,238.69 3,239.84 38,007.5K
09:47 3,239.84 3,242.25 3,239.84 3,240.94 31,540.6K
09:48 3,240.85 3,240.85 3,237.72 3,238.64 35,013.3K
09:49 3,238.75 3,239.76 3,238.75 3,238.81 31,896.5K
09:50 3,238.93 3,239.64 3,237.96 3,237.96 33,991.3K
09:51 3,237.81 3,238.22 3,237.33 3,238.09 23,676.3K
09:52 3,237.91 3,237.91 3,236.39 3,236.83 20,544.3K
09:53 3,236.72 3,237.38 3,235.49 3,237.31 22,719.7K
09:54 3,236.71 3,236.92 3,236.00 3,236.38 22,577.0K
09:55 3,236.45 3,237.35 3,236.45 3,236.61 25,107.3K
09:56 3,236.63 3,236.63 3,234.27 3,235.01 25,860.5K
09:57 3,235.27 3,238.04 3,235.19 3,237.99 26,137.4K
09:58 3,238.01 3,238.82 3,237.57 3,237.81 26,742.5K
09:59 3,237.95 3,239.31 3,237.95 3,239.12 27,708.8K
10:00 3,239.18 3,239.29 3,238.67 3,238.75 30,287.7K
10:01 3,238.58 3,238.58 3,236.22 3,236.34 32,326.1K
10:02 3,236.49 3,238.51 3,236.49 3,237.71 27,805.2K
10:03 3,237.94 3,238.22 3,236.44 3,236.56 24,294.0K
10:04 3,236.63 3,239.88 3,236.63 3,239.59 24,179.3K
10:05 3,239.40 3,240.80 3,239.40 3,240.42 30,753.8K
10:06 3,240.58 3,242.00 3,240.58 3,242.00 31,058.2K
10:07 3,241.91 3,242.17 3,240.41 3,241.08 31,792.4K
10:08 3,240.85 3,242.06 3,240.68 3,241.36 32,448.3K
10:09 3,241.46 3,241.46 3,240.45 3,241.27 27,588.2K
10:10 3,241.66 3,244.92 3,241.27 3,244.58 28,739.4K
10:11 3,244.46 3,244.85 3,243.46 3,243.64 26,310.1K
10:12 3,243.39 3,243.39 3,242.36 3,242.89 21,980.2K
10:13 3,242.89 3,243.94 3,241.84 3,241.88 21,058.9K
10:14 3,241.80 3,242.07 3,237.29 3,237.29 37,078.4K
10:15 3,237.14 3,238.76 3,236.78 3,238.59 27,052.2K
10:16 3,238.63 3,240.46 3,238.32 3,240.27 25,744.0K
10:17 3,240.37 3,240.37 3,236.74 3,236.83 33,951.6K
10:18 3,236.75 3,237.12 3,236.51 3,236.66 28,700.1K
10:19 3,236.51 3,239.30 3,236.51 3,238.89 23,114.9K
10:20 3,238.62 3,239.68 3,238.23 3,239.68 19,727.5K
10:21 3,239.89 3,240.47 3,239.77 3,240.18 15,897.0K
10:22 3,240.28 3,244.66 3,239.93 3,244.52 22,474.9K
10:23 3,244.52 3,249.20 3,244.52 3,248.84 26,179.9K
10:24 3,248.92 3,250.28 3,247.97 3,249.93 23,229.2K
10:25 3,249.84 3,251.66 3,249.29 3,250.10 23,063.5K
10:26 3,249.95 3,249.96 3,247.65 3,247.75 14,156.8K
10:27 3,247.45 3,248.03 3,246.24 3,246.24 14,739.8K
10:28 3,245.92 3,247.58 3,245.92 3,246.91 17,281.9K
10:29 3,246.91 3,248.07 3,246.21 3,248.07 24,596.5K
10:30 3,247.89 3,251.91 3,247.71 3,251.91 26,968.3K
10:31 3,252.08 3,254.68 3,251.01 3,254.40 29,234.6K
10:32 3,254.21 3,254.90 3,252.36 3,252.36 32,572.6K
10:33 3,252.01 3,252.01 3,250.17 3,250.34 27,630.1K
10:34 3,250.34 3,251.45 3,250.34 3,251.19 24,062.4K
10:35 3,251.16 3,251.16 3,249.24 3,249.24 35,976.4K
10:36 3,249.02 3,250.33 3,248.45 3,250.33 29,900.5K
10:37 3,250.69 3,254.44 3,250.69 3,254.23 32,436.6K
10:38 3,254.37 3,256.59 3,253.97 3,256.37 39,197.4K
10:39 3,256.34 3,256.34 3,252.41 3,252.41 30,961.4K
10:40 3,251.95 3,252.06 3,251.25 3,251.38 28,569.9K
10:41 3,251.48 3,254.36 3,251.48 3,253.88 27,959.8K
10:42 3,253.63 3,253.81 3,252.40 3,252.60 34,266.5K
10:43 3,252.63 3,252.63 3,251.66 3,251.86 25,689.0K
10:44 3,251.98 3,254.02 3,251.71 3,254.02 27,595.2K
10:45 3,254.09 3,254.16 3,252.40 3,252.49 27,650.1K
10:46 3,252.32 3,252.32 3,250.81 3,251.03 18,964.6K
10:47 3,251.04 3,251.58 3,250.80 3,251.39 21,907.0K
10:48 3,251.05 3,251.18 3,249.95 3,250.31 17,213.8K
10:49 3,250.28 3,250.28 3,248.17 3,248.22 22,705.2K
10:50 3,248.43 3,248.43 3,245.95 3,246.30 22,557.1K
10:51 3,246.30 3,246.47 3,245.74 3,246.20 15,827.7K
10:52 3,246.24 3,246.58 3,245.92 3,246.47 28,861.4K
10:53 3,247.02 3,248.96 3,247.02 3,248.96 27,792.7K
10:54 3,249.22 3,249.28 3,248.04 3,248.19 23,262.4K
10:55 3,248.24 3,248.50 3,247.07 3,247.07 21,779.0K
10:56 3,247.02 3,248.34 3,247.01 3,248.34 24,305.8K
10:57 3,248.32 3,248.77 3,248.12 3,248.51 23,115.4K
10:58 3,248.44 3,248.44 3,247.55 3,247.55 23,277.1K
10:59 3,247.44 3,247.69 3,246.90 3,247.04 25,656.9K
11:00 3,247.09 3,247.09 3,245.24 3,245.41 20,925.7K
11:01 3,245.56 3,246.79 3,245.56 3,246.52 17,769.7K
11:02 3,246.51 3,247.00 3,246.28 3,246.95 14,083.3K
11:03 3,247.03 3,247.29 3,246.61 3,246.83 17,594.8K
11:04 3,246.75 3,247.20 3,246.49 3,247.18 15,431.7K
11:05 3,246.93 3,247.61 3,246.93 3,247.34 26,390.3K
11:06 3,247.27 3,247.78 3,247.25 3,247.78 13,970.8K
11:07 3,247.93 3,248.95 3,247.93 3,248.68 12,139.8K
11:08 3,248.89 3,249.31 3,248.35 3,249.17 13,088.4K
11:09 3,249.28 3,250.39 3,249.03 3,250.02 10,441.7K
11:10 3,249.98 3,249.98 3,249.22 3,249.77 12,873.5K
11:11 3,249.65 3,250.15 3,249.61 3,249.66 18,521.9K
11:12 3,249.95 3,250.19 3,248.77 3,248.90 14,126.5K
11:13 3,248.89 3,249.04 3,248.53 3,248.89 13,214.7K
11:14 3,248.96 3,248.96 3,246.77 3,246.81 15,244.9K
11:15 3,246.66 3,246.84 3,246.14 3,246.39 11,928.9K
11:16 3,246.27 3,247.30 3,246.07 3,247.30 13,303.1K
11:17 3,247.34 3,249.05 3,247.30 3,248.59 20,772.3K
11:18 3,248.79 3,248.99 3,248.42 3,248.80 12,332.7K
11:19 3,248.95 3,251.27 3,248.88 3,251.27 14,485.2K
11:20 3,252.17 3,252.90 3,251.62 3,251.74 18,432.5K
11:21 3,251.66 3,252.28 3,251.53 3,252.19 15,815.4K
11:22 3,252.12 3,252.32 3,251.45 3,251.45 9,682.0K
11:23 3,251.43 3,251.73 3,251.24 3,251.54 11,906.4K
11:24 3,251.78 3,254.83 3,251.78 3,254.59 16,296.7K
11:25 3,254.58 3,258.32 3,253.61 3,258.32 17,158.0K
11:26 3,258.36 3,260.67 3,258.36 3,259.68 18,500.5K
11:27 3,259.80 3,262.37 3,259.80 3,262.17 19,858.7K
11:28 3,262.00 3,263.86 3,262.00 3,263.86 16,110.5K
11:29 3,263.85 3,265.27 3,263.85 3,264.96 24,787.1K
11:30 3,264.68 3,264.89 3,264.68 3,264.89 1,811.6K
11:31 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:32 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:33 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:34 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:35 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:36 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:37 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:38 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:39 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:40 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:41 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:42 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:43 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:44 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:45 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:46 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:47 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:48 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:49 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:50 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:51 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:52 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:53 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:54 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:55 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:56 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:57 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:58 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
11:59 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:00 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:01 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:02 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:03 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:04 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:05 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:06 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:07 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:08 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:09 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:10 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:11 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:12 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:13 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:14 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:15 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:16 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:17 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:18 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:19 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:20 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:21 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:22 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:23 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:24 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:25 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:26 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:27 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:28 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:29 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:30 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:31 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:32 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:33 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:34 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:35 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:36 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:37 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:38 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:39 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:40 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:41 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:42 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:43 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:44 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:45 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:46 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:47 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:48 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:49 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:50 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:51 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:52 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:53 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:54 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:55 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:56 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:57 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:58 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
12:59 3,264.89 3,264.89 3,264.89 3,264.89 0.0K
13:00 3,264.89 3,268.87 3,264.89 3,268.85 84,506.9K
13:01 3,268.59 3,269.89 3,266.98 3,269.79 39,970.4K
13:02 3,270.21 3,270.21 3,267.69 3,269.36 26,820.5K
13:03 3,269.63 3,271.56 3,269.63 3,271.21 25,502.6K
13:04 3,272.38 3,272.38 3,269.57 3,270.04 28,350.1K
13:05 3,269.98 3,271.66 3,269.30 3,271.66 23,549.6K
13:06 3,271.96 3,275.13 3,271.50 3,274.19 31,517.6K
13:07 3,274.15 3,274.56 3,271.63 3,271.63 24,070.1K
13:08 3,271.58 3,273.43 3,271.18 3,272.62 35,304.7K
13:09 3,272.76 3,272.76 3,270.05 3,270.38 28,045.4K
13:10 3,270.28 3,270.93 3,269.56 3,269.57 24,958.4K
13:11 3,269.87 3,270.19 3,267.94 3,268.02 17,653.5K
13:12 3,267.71 3,267.78 3,266.44 3,266.97 16,142.0K
13:13 3,266.90 3,266.90 3,265.68 3,265.68 16,312.6K
13:14 3,265.84 3,265.84 3,264.45 3,264.62 17,552.5K
13:15 3,264.64 3,264.81 3,264.00 3,264.34 22,225.3K
13:16 3,264.09 3,266.19 3,264.09 3,266.13 19,442.0K
13:17 3,266.33 3,266.33 3,264.65 3,264.70 14,279.2K
13:18 3,264.90 3,265.56 3,264.65 3,264.68 16,411.7K
13:19 3,264.41 3,265.36 3,264.21 3,265.20 18,558.7K
13:20 3,265.13 3,266.07 3,264.82 3,266.07 14,717.4K
13:21 3,266.42 3,268.56 3,266.42 3,268.48 14,593.4K
13:22 3,268.30 3,268.30 3,266.92 3,267.02 16,813.1K
13:23 3,267.27 3,267.28 3,265.01 3,266.04 15,947.4K
13:24 3,265.78 3,266.82 3,265.78 3,266.82 14,463.9K
13:25 3,266.66 3,268.26 3,266.63 3,268.06 24,941.0K
13:26 3,267.89 3,268.84 3,267.89 3,268.83 19,696.2K
13:27 3,268.72 3,269.18 3,267.94 3,268.12 19,269.6K
13:28 3,267.85 3,268.19 3,266.57 3,266.76 17,989.3K
13:29 3,266.59 3,266.90 3,266.35 3,266.70 20,993.0K
13:30 3,266.48 3,269.85 3,266.48 3,269.85 22,688.0K
13:31 3,269.91 3,271.16 3,269.55 3,271.16 25,493.5K
13:32 3,271.50 3,272.29 3,271.50 3,271.77 31,327.1K
13:33 3,271.82 3,272.36 3,271.02 3,272.11 46,418.0K
13:34 3,272.37 3,273.80 3,271.97 3,273.24 28,032.2K
13:35 3,273.37 3,274.22 3,272.62 3,272.62 19,232.6K
13:36 3,272.48 3,272.63 3,269.52 3,269.69 21,783.5K
13:37 3,269.39 3,270.72 3,269.29 3,269.78 18,231.6K
13:38 3,269.85 3,270.30 3,269.20 3,270.12 19,355.9K
13:39 3,270.18 3,270.18 3,269.05 3,269.20 18,380.9K
13:40 3,269.31 3,270.59 3,268.75 3,269.83 17,993.9K
13:41 3,269.86 3,273.17 3,269.62 3,273.17 20,401.5K
13:42 3,273.23 3,273.60 3,272.49 3,272.78 13,595.3K
13:43 3,272.72 3,273.30 3,272.00 3,272.00 15,456.0K
13:44 3,271.91 3,273.72 3,271.77 3,273.45 15,605.3K
13:45 3,273.76 3,273.76 3,272.55 3,272.55 13,494.5K
13:46 3,272.43 3,273.96 3,272.28 3,273.82 13,146.5K
13:47 3,273.88 3,273.88 3,272.48 3,272.80 13,454.9K
13:48 3,272.67 3,275.76 3,272.62 3,275.76 17,442.3K
13:49 3,276.04 3,277.13 3,276.04 3,276.29 20,831.4K
13:50 3,275.79 3,275.79 3,273.28 3,273.28 15,972.1K
13:51 3,273.41 3,273.41 3,271.48 3,271.67 12,416.9K
13:52 3,271.47 3,271.47 3,270.45 3,270.45 12,456.8K
13:53 3,270.40 3,270.44 3,268.96 3,269.31 14,724.0K
13:54 3,269.69 3,270.40 3,269.61 3,270.05 11,487.5K
13:55 3,269.64 3,270.83 3,269.64 3,270.53 12,812.5K
13:56 3,270.37 3,270.46 3,269.47 3,269.47 14,054.4K
13:57 3,269.52 3,269.95 3,269.40 3,269.46 12,254.6K
13:58 3,269.32 3,269.32 3,267.64 3,267.70 13,706.6K
13:59 3,267.20 3,268.56 3,266.84 3,267.98 17,109.8K
14:00 3,267.99 3,268.46 3,267.59 3,267.59 14,064.7K
14:01 3,267.47 3,268.07 3,267.25 3,267.25 12,782.2K
14:02 3,267.44 3,268.19 3,267.13 3,267.59 14,761.0K
14:03 3,267.70 3,269.46 3,267.67 3,269.07 14,668.1K
14:04 3,268.94 3,269.23 3,268.14 3,268.22 10,680.2K
14:05 3,268.19 3,269.59 3,267.93 3,269.58 12,429.9K
14:06 3,269.71 3,270.06 3,267.76 3,267.76 16,712.8K
14:07 3,267.74 3,267.74 3,266.93 3,267.02 20,206.7K
14:08 3,266.93 3,268.33 3,266.55 3,268.33 18,518.8K
14:09 3,268.56 3,268.56 3,267.57 3,267.57 14,827.7K
14:10 3,267.36 3,267.70 3,267.08 3,267.29 12,946.6K
14:11 3,267.20 3,267.30 3,266.79 3,266.79 14,214.3K
14:12 3,266.39 3,267.48 3,266.39 3,267.28 12,345.6K
14:13 3,267.34 3,267.57 3,267.07 3,267.17 10,082.7K
14:14 3,267.02 3,269.04 3,266.82 3,269.04 13,436.7K
14:15 3,269.00 3,269.68 3,268.75 3,269.65 12,276.8K
14:16 3,269.75 3,271.23 3,269.50 3,270.33 15,965.8K
14:17 3,270.29 3,270.81 3,270.16 3,270.58 11,550.3K
14:18 3,270.77 3,271.33 3,270.72 3,271.17 11,357.8K
14:19 3,270.92 3,271.18 3,270.39 3,270.69 8,737.8K
14:20 3,270.53 3,270.94 3,269.72 3,269.74 9,762.6K
14:21 3,269.95 3,269.95 3,268.91 3,268.99 15,947.8K
14:22 3,269.10 3,269.33 3,268.70 3,268.89 12,551.6K
14:23 3,268.73 3,269.50 3,268.50 3,268.50 10,188.6K
14:24 3,268.47 3,269.48 3,268.47 3,269.20 11,672.1K
14:25 3,269.13 3,269.69 3,269.00 3,269.46 13,196.1K
14:26 3,269.51 3,270.69 3,269.44 3,270.00 14,369.9K
14:27 3,270.10 3,270.27 3,269.32 3,269.64 13,542.2K
14:28 3,269.60 3,270.26 3,269.42 3,270.04 11,663.3K
14:29 3,269.78 3,270.43 3,269.18 3,269.22 11,047.3K
14:30 3,268.95 3,270.32 3,268.95 3,270.01 14,271.9K
14:31 3,270.02 3,270.21 3,269.49 3,269.76 13,320.7K
14:32 3,269.46 3,269.68 3,268.96 3,269.16 12,437.2K
14:33 3,269.30 3,269.37 3,268.90 3,268.96 16,758.4K
14:34 3,269.14 3,269.44 3,268.75 3,269.10 13,344.3K
14:35 3,269.01 3,269.01 3,267.66 3,267.66 14,813.8K
14:36 3,267.72 3,267.72 3,265.61 3,265.61 22,172.0K
14:37 3,265.75 3,265.75 3,264.48 3,264.48 27,805.6K
14:38 3,264.74 3,264.74 3,262.78 3,262.78 45,534.4K
14:39 3,262.41 3,262.97 3,261.66 3,261.70 27,669.9K
14:40 3,261.61 3,261.61 3,260.63 3,260.63 26,534.0K
14:41 3,260.72 3,260.75 3,259.71 3,259.72 23,242.5K
14:42 3,259.78 3,261.37 3,259.55 3,261.12 23,811.2K
14:43 3,261.19 3,261.47 3,260.64 3,260.64 22,984.0K
14:44 3,260.56 3,260.91 3,259.69 3,259.85 19,206.6K
14:45 3,259.67 3,259.67 3,256.64 3,256.64 27,151.0K
14:46 3,256.42 3,258.76 3,256.42 3,258.54 26,472.9K
14:47 3,258.61 3,259.34 3,258.61 3,259.30 20,001.8K
14:48 3,259.22 3,259.34 3,258.88 3,259.34 17,197.5K
14:49 3,259.44 3,260.11 3,259.24 3,259.67 19,617.3K
14:50 3,260.00 3,260.40 3,259.53 3,260.04 23,501.1K
14:51 3,260.17 3,260.97 3,260.01 3,260.97 23,468.3K
14:52 3,260.86 3,261.56 3,260.80 3,261.56 19,828.5K
14:53 3,261.68 3,261.77 3,260.94 3,261.21 22,895.0K
14:54 3,261.34 3,261.48 3,261.00 3,261.18 22,750.8K
14:55 3,261.33 3,261.50 3,261.00 3,261.24 27,047.5K
14:56 3,261.53 3,261.79 3,261.15 3,261.79 31,336.1K
14:57 3,261.93 3,262.03 3,261.93 3,262.03 2,467.4K
14:58 3,262.03 3,262.03 3,262.03 3,262.03 0.0K
14:59 3,262.03 3,262.30 3,262.03 3,262.30 50,340.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし