SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ 中国 →
3,956.22
最終更新: 2025-09-26
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 3,985.03 3,985.03 3,985.03 3,985.03 43,812.1K
09:29 3,985.03 3,985.03 3,985.03 3,985.03 0.0K
09:30 3,985.03 3,990.14 3,984.29 3,989.26 138,491.4K
09:31 3,990.90 3,998.79 3,990.90 3,998.79 117,156.9K
09:32 3,998.37 4,009.23 3,998.36 4,008.96 105,647.6K
09:33 4,008.24 4,008.24 4,001.47 4,004.84 86,424.0K
09:34 4,004.80 4,009.00 4,004.80 4,008.73 73,660.9K
09:35 4,008.18 4,008.18 4,005.35 4,005.60 71,065.8K
09:36 4,005.34 4,010.40 4,003.69 4,010.40 70,612.0K
09:37 4,011.17 4,014.32 4,009.89 4,014.32 67,831.1K
09:38 4,013.90 4,018.80 4,013.81 4,016.33 66,072.4K
09:39 4,016.26 4,017.45 4,007.15 4,008.13 75,039.1K
09:40 4,008.09 4,017.67 4,008.09 4,017.56 70,138.2K
09:41 4,017.79 4,017.79 4,013.93 4,016.34 57,990.4K
09:42 4,014.76 4,014.96 4,008.78 4,012.81 60,590.6K
09:43 4,012.60 4,020.67 4,010.85 4,020.67 52,742.1K
09:44 4,020.12 4,020.12 4,015.23 4,015.23 60,021.6K
09:45 4,014.29 4,014.29 4,007.25 4,010.33 71,910.3K
09:46 4,010.46 4,013.57 4,010.13 4,010.82 59,513.6K
09:47 4,010.33 4,016.81 4,009.36 4,016.10 53,930.9K
09:48 4,015.42 4,015.61 4,009.11 4,009.11 53,204.2K
09:49 4,009.55 4,009.75 4,007.42 4,007.80 46,897.7K
09:50 4,007.14 4,007.14 3,997.75 3,997.75 47,640.1K
09:51 3,997.54 3,998.22 3,996.72 3,996.73 57,232.9K
09:52 3,996.18 4,001.89 3,996.18 4,001.04 53,713.9K
09:53 4,000.80 4,000.80 3,993.13 3,993.13 49,055.7K
09:54 3,992.84 3,993.21 3,991.70 3,991.70 42,276.1K
09:55 3,991.13 3,994.24 3,990.59 3,991.07 48,193.3K
09:56 3,991.30 3,991.94 3,987.76 3,991.83 46,811.7K
09:57 3,991.86 3,991.86 3,987.40 3,988.53 37,268.1K
09:58 3,988.03 3,992.22 3,986.19 3,992.22 39,389.6K
09:59 3,993.93 4,002.14 3,993.93 4,000.30 43,503.5K
10:00 4,000.56 4,000.56 3,992.70 3,993.09 39,030.0K
10:01 3,993.26 3,997.95 3,993.26 3,997.95 34,299.3K
10:02 3,997.85 4,004.63 3,997.85 4,004.58 36,694.3K
10:03 4,004.83 4,004.83 3,997.25 3,997.77 37,950.9K
10:04 3,997.49 4,002.23 3,997.29 4,000.49 35,574.7K
10:05 4,000.62 4,000.62 3,994.08 3,994.08 32,941.7K
10:06 3,993.34 3,995.46 3,993.10 3,995.46 30,076.2K
10:07 3,995.88 3,999.60 3,995.88 3,999.58 34,072.8K
10:08 4,000.04 4,001.46 3,997.57 4,001.46 29,781.6K
10:09 4,001.19 4,007.19 4,000.89 4,007.19 40,301.7K
10:10 4,007.40 4,007.40 3,999.17 3,999.17 31,238.5K
10:11 3,999.09 4,000.34 3,998.61 3,999.11 24,469.4K
10:12 3,999.06 3,999.06 3,994.26 3,994.26 27,079.2K
10:13 3,994.27 3,994.27 3,989.82 3,990.20 25,401.6K
10:14 3,989.95 3,991.24 3,989.60 3,990.08 29,163.6K
10:15 3,989.94 3,994.77 3,989.94 3,994.76 24,873.3K
10:16 3,994.72 3,994.72 3,991.76 3,992.62 24,792.7K
10:17 3,992.22 3,992.22 3,987.09 3,987.09 26,122.3K
10:18 3,987.12 3,987.32 3,985.29 3,986.70 32,688.6K
10:19 3,987.29 3,989.05 3,987.21 3,987.21 23,763.6K
10:20 3,986.97 3,991.56 3,986.97 3,989.16 22,924.7K
10:21 3,988.62 3,988.62 3,982.82 3,982.82 25,022.0K
10:22 3,983.31 3,987.11 3,983.31 3,987.11 23,093.4K
10:23 3,987.10 3,987.10 3,982.78 3,984.68 19,810.3K
10:24 3,983.93 3,989.55 3,983.68 3,989.55 20,416.1K
10:25 3,989.83 3,993.65 3,989.83 3,993.65 17,539.0K
10:26 3,993.08 3,995.37 3,992.45 3,995.37 15,204.1K
10:27 3,995.20 3,995.85 3,994.08 3,995.73 14,796.0K
10:28 3,995.67 3,997.68 3,994.80 3,994.80 19,637.2K
10:29 3,994.24 3,994.24 3,991.99 3,993.44 18,901.6K
10:30 3,994.09 3,997.00 3,994.09 3,997.00 17,290.2K
10:31 3,996.48 3,998.89 3,996.48 3,998.45 16,329.2K
10:32 3,998.68 4,001.92 3,998.68 4,001.92 16,869.0K
10:33 4,001.93 4,004.35 4,001.26 4,001.26 19,313.3K
10:34 4,001.34 4,003.40 4,001.34 4,002.09 15,693.1K
10:35 4,002.16 4,002.46 3,996.91 3,996.91 22,403.3K
10:36 3,997.28 3,997.28 3,993.05 3,993.33 20,375.5K
10:37 3,993.10 3,993.10 3,990.51 3,992.28 17,741.0K
10:38 3,991.63 3,991.77 3,990.08 3,991.69 20,084.3K
10:39 3,991.55 3,995.56 3,991.55 3,995.41 21,737.8K
10:40 3,995.73 3,995.90 3,993.70 3,993.70 20,594.0K
10:41 3,993.48 3,994.48 3,992.44 3,994.36 24,138.1K
10:42 3,994.23 3,994.45 3,992.38 3,994.16 19,963.0K
10:43 3,993.73 3,993.73 3,991.94 3,993.66 16,743.6K
10:44 3,993.51 3,995.62 3,993.36 3,995.62 14,424.9K
10:45 3,995.51 3,999.18 3,995.51 3,998.38 22,450.8K
10:46 3,998.23 4,001.97 3,998.02 4,001.96 18,165.7K
10:47 4,001.50 4,001.50 3,999.56 4,000.59 13,990.0K
10:48 4,000.45 4,005.81 4,000.45 4,005.81 17,029.9K
10:49 4,006.52 4,007.55 4,006.13 4,006.42 17,885.1K
10:50 4,005.97 4,007.25 4,005.53 4,007.25 21,182.6K
10:51 4,006.95 4,008.95 4,005.89 4,008.77 18,277.9K
10:52 4,008.78 4,008.78 4,006.06 4,006.58 17,727.7K
10:53 4,006.49 4,006.49 4,002.79 4,002.79 15,267.2K
10:54 4,002.68 4,004.11 4,001.38 4,004.11 16,624.4K
10:55 4,004.14 4,005.95 4,004.14 4,004.15 13,166.5K
10:56 4,003.86 4,004.52 4,003.60 4,004.09 12,628.8K
10:57 4,003.37 4,006.42 4,003.37 4,005.91 14,445.3K
10:58 4,005.60 4,007.62 4,005.60 4,007.49 12,486.3K
10:59 4,007.98 4,009.04 4,007.80 4,007.88 13,383.1K
11:00 4,007.77 4,011.23 4,007.48 4,011.23 14,983.1K
11:01 4,011.51 4,013.29 4,011.29 4,012.91 14,032.8K
11:02 4,013.03 4,017.18 4,012.94 4,017.18 13,728.1K
11:03 4,017.78 4,017.92 4,014.18 4,015.38 14,727.6K
11:04 4,015.29 4,019.96 4,015.29 4,019.96 14,314.8K
11:05 4,020.24 4,020.24 4,018.19 4,019.18 14,647.8K
11:06 4,019.01 4,019.01 4,014.61 4,015.67 14,189.8K
11:07 4,016.19 4,016.19 4,013.36 4,013.36 11,249.2K
11:08 4,012.83 4,012.83 4,009.54 4,009.85 11,880.8K
11:09 4,009.62 4,011.99 4,009.54 4,010.78 10,787.6K
11:10 4,010.78 4,010.89 4,008.74 4,008.78 14,190.0K
11:11 4,008.84 4,009.71 4,008.45 4,009.14 13,161.0K
11:12 4,009.06 4,009.21 4,006.04 4,006.04 13,981.0K
11:13 4,006.24 4,006.24 4,004.61 4,005.31 12,319.9K
11:14 4,005.35 4,006.77 4,002.74 4,006.74 14,312.9K
11:15 4,006.63 4,006.99 4,006.14 4,006.36 9,232.3K
11:16 4,006.86 4,007.90 4,004.90 4,005.04 11,297.3K
11:17 4,005.15 4,005.15 4,001.89 4,002.02 14,929.3K
11:18 4,002.14 4,002.34 3,998.07 3,998.12 20,090.2K
11:19 3,998.17 3,998.17 3,996.68 3,996.68 14,875.2K
11:20 3,996.71 3,998.52 3,996.71 3,998.52 20,959.3K
11:21 3,997.93 3,997.93 3,995.39 3,995.67 14,511.2K
11:22 3,996.00 3,996.63 3,994.52 3,994.91 13,889.9K
11:23 3,994.78 3,994.78 3,992.50 3,992.50 14,412.9K
11:24 3,992.39 3,992.39 3,990.84 3,991.64 12,180.2K
11:25 3,991.69 3,991.69 3,989.63 3,989.63 12,564.5K
11:26 3,989.28 3,990.93 3,989.28 3,990.66 14,051.7K
11:27 3,990.71 3,994.32 3,990.71 3,993.81 12,544.3K
11:28 3,993.70 3,994.84 3,993.06 3,994.84 10,839.6K
11:29 3,994.64 3,994.82 3,993.61 3,993.61 10,059.4K
11:30 3,993.98 3,994.13 3,993.98 3,994.13 532.9K
11:31 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:32 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:33 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:34 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:35 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:36 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:37 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:38 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:39 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:40 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:41 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:42 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:43 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:44 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:45 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:46 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:47 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:48 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:49 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:50 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:51 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:52 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:53 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:54 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:55 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:56 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:57 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:58 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:59 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:00 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:01 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:02 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:03 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:04 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:05 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:06 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:07 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:08 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:09 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:10 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:11 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:12 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:13 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:14 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:15 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:16 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:17 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:18 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:19 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:20 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:21 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:22 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:23 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:24 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:25 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:26 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:27 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:28 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:29 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:30 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:31 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:32 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:33 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:34 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:35 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:36 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:37 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:38 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:39 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:40 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:41 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:42 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:43 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:44 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:45 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:46 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:47 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:48 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:49 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:50 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:51 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:52 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:53 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:54 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:55 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:56 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:57 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:58 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:59 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
13:00 3,994.13 3,994.17 3,991.16 3,991.16 39,774.9K
13:01 3,991.09 3,991.09 3,986.99 3,987.44 22,985.3K
13:02 3,987.88 3,989.17 3,987.33 3,987.75 13,530.9K
13:03 3,988.52 3,991.51 3,988.52 3,991.51 12,048.7K
13:04 3,990.84 3,990.84 3,986.59 3,986.59 27,457.0K
13:05 3,986.97 3,986.97 3,984.93 3,986.21 18,494.3K
13:06 3,986.00 3,987.47 3,984.97 3,987.10 12,829.0K
13:07 3,987.14 3,987.76 3,985.38 3,985.38 12,026.6K
13:08 3,985.34 3,986.19 3,984.72 3,984.80 13,856.6K
13:09 3,984.91 3,986.56 3,984.91 3,985.97 10,724.3K
13:10 3,986.02 3,988.39 3,985.78 3,987.94 14,097.0K
13:11 3,987.82 3,987.82 3,987.03 3,987.23 13,026.4K
13:12 3,987.57 3,990.12 3,987.22 3,989.88 12,216.6K
13:13 3,990.02 3,990.52 3,989.41 3,989.98 12,489.8K
13:14 3,989.56 3,990.87 3,988.30 3,990.79 12,881.2K
13:15 3,991.06 3,993.90 3,991.06 3,993.56 22,312.1K
13:16 3,993.26 3,994.86 3,993.26 3,994.76 10,822.8K
13:17 3,994.57 3,994.66 3,991.86 3,991.94 14,788.0K
13:18 3,992.23 3,992.83 3,991.91 3,992.03 10,100.1K
13:19 3,992.01 3,992.78 3,991.25 3,991.25 10,537.1K
13:20 3,991.30 3,992.26 3,990.89 3,992.26 14,222.1K
13:21 3,992.44 3,996.30 3,992.44 3,996.30 12,506.8K
13:22 3,996.56 3,996.56 3,994.85 3,995.57 9,894.7K
13:23 3,995.64 3,996.62 3,995.64 3,996.62 7,984.6K
13:24 3,996.55 3,996.55 3,993.44 3,993.53 12,186.8K
13:25 3,993.29 3,993.29 3,991.09 3,991.90 14,701.9K
13:26 3,992.07 3,992.72 3,989.97 3,989.97 13,581.2K
13:27 3,989.93 3,991.95 3,989.93 3,991.95 11,758.1K
13:28 3,991.92 3,993.71 3,991.69 3,991.98 10,531.4K
13:29 3,992.18 3,992.18 3,991.59 3,991.59 11,241.5K
13:30 3,991.09 3,991.23 3,988.09 3,988.09 13,932.9K
13:31 3,988.17 3,988.34 3,986.26 3,986.30 12,175.5K
13:32 3,986.53 3,986.53 3,983.33 3,983.35 15,888.0K
13:33 3,983.39 3,984.99 3,983.39 3,984.71 16,484.3K
13:34 3,984.44 3,984.60 3,983.18 3,984.58 15,844.2K
13:35 3,984.62 3,984.87 3,983.18 3,983.60 16,504.5K
13:36 3,983.55 3,983.55 3,982.06 3,982.06 14,981.6K
13:37 3,982.17 3,984.88 3,982.17 3,984.88 15,623.2K
13:38 3,985.14 3,988.21 3,985.14 3,986.88 16,117.7K
13:39 3,986.23 3,986.23 3,983.56 3,983.75 11,362.3K
13:40 3,983.68 3,983.68 3,981.38 3,981.38 12,991.5K
13:41 3,981.18 3,981.21 3,980.65 3,981.21 15,151.8K
13:42 3,981.34 3,984.06 3,981.34 3,983.83 11,319.8K
13:43 3,983.75 3,985.81 3,983.75 3,985.49 12,798.2K
13:44 3,985.27 3,985.27 3,983.30 3,983.35 12,463.0K
13:45 3,983.57 3,983.57 3,980.79 3,981.09 15,466.6K
13:46 3,981.39 3,982.98 3,981.25 3,982.85 12,756.9K
13:47 3,982.77 3,987.58 3,982.77 3,987.41 13,939.0K
13:48 3,987.54 3,989.13 3,987.16 3,989.13 13,854.9K
13:49 3,989.40 3,994.32 3,989.40 3,994.32 17,344.9K
13:50 3,994.13 3,994.13 3,992.97 3,992.97 14,533.4K
13:51 3,992.79 3,992.79 3,990.52 3,990.52 12,149.5K
13:52 3,990.44 3,990.51 3,985.22 3,985.22 19,709.6K
13:53 3,984.92 3,984.92 3,980.17 3,981.03 22,376.4K
13:54 3,980.85 3,981.48 3,980.31 3,980.31 16,598.2K
13:55 3,980.53 3,982.18 3,980.53 3,980.73 30,871.1K
13:56 3,980.51 3,980.51 3,978.29 3,978.42 15,216.3K
13:57 3,978.39 3,978.44 3,976.90 3,977.00 27,680.8K
13:58 3,976.55 3,976.55 3,973.47 3,973.47 29,166.4K
13:59 3,973.53 3,973.75 3,971.90 3,971.90 22,058.4K
14:00 3,972.19 3,972.19 3,970.20 3,971.49 24,899.6K
14:01 3,971.44 3,975.83 3,971.44 3,975.65 19,028.2K
14:02 3,976.44 3,976.89 3,975.41 3,975.41 12,519.2K
14:03 3,975.39 3,975.88 3,973.69 3,973.84 14,112.4K
14:04 3,974.15 3,978.93 3,973.56 3,978.93 16,465.5K
14:05 3,979.22 3,979.22 3,976.14 3,976.14 14,856.5K
14:06 3,976.01 3,976.01 3,974.28 3,974.32 11,446.2K
14:07 3,974.30 3,974.30 3,972.13 3,972.42 13,568.7K
14:08 3,972.85 3,978.17 3,972.85 3,976.96 15,057.0K
14:09 3,976.84 3,977.61 3,976.82 3,977.12 11,787.4K
14:10 3,976.86 3,976.86 3,972.35 3,972.35 12,781.4K
14:11 3,972.14 3,972.14 3,970.62 3,970.62 13,872.1K
14:12 3,970.50 3,973.36 3,970.50 3,972.37 14,544.3K
14:13 3,972.42 3,972.68 3,970.18 3,970.18 13,265.7K
14:14 3,970.04 3,970.04 3,966.95 3,966.95 21,066.9K
14:15 3,966.37 3,968.07 3,965.87 3,967.32 22,739.7K
14:16 3,967.95 3,973.43 3,967.95 3,972.82 25,854.5K
14:17 3,972.42 3,972.42 3,969.81 3,970.15 11,919.5K
14:18 3,970.37 3,972.52 3,970.02 3,972.52 13,431.0K
14:19 3,972.85 3,972.85 3,971.84 3,972.45 10,141.3K
14:20 3,972.16 3,972.16 3,971.08 3,971.98 13,017.6K
14:21 3,972.09 3,975.94 3,972.09 3,973.83 16,772.2K
14:22 3,973.55 3,973.55 3,970.01 3,970.01 14,430.2K
14:23 3,970.08 3,970.08 3,968.74 3,969.26 10,842.4K
14:24 3,969.00 3,969.63 3,966.94 3,966.94 16,719.3K
14:25 3,966.97 3,966.97 3,965.31 3,965.49 20,921.2K
14:26 3,965.33 3,965.33 3,964.13 3,964.81 18,890.9K
14:27 3,964.63 3,964.63 3,959.49 3,959.49 26,397.3K
14:28 3,959.27 3,961.02 3,958.40 3,960.85 27,247.8K
14:29 3,961.61 3,965.61 3,961.61 3,964.24 21,895.1K
14:30 3,964.29 3,967.80 3,964.26 3,967.77 19,438.5K
14:31 3,968.48 3,969.87 3,964.05 3,964.05 20,588.8K
14:32 3,963.11 3,963.11 3,956.42 3,956.42 23,150.0K
14:33 3,956.07 3,957.85 3,955.65 3,956.80 22,904.8K
14:34 3,956.47 3,956.47 3,953.98 3,955.92 21,785.9K
14:35 3,955.59 3,955.59 3,953.08 3,953.08 33,401.0K
14:36 3,952.67 3,954.31 3,951.74 3,954.31 29,000.7K
14:37 3,954.38 3,959.85 3,954.25 3,959.35 27,284.1K
14:38 3,959.44 3,961.20 3,959.26 3,959.76 19,674.0K
14:39 3,959.48 3,959.48 3,954.98 3,955.14 20,231.9K
14:40 3,955.60 3,957.61 3,955.34 3,957.40 22,953.4K
14:41 3,957.69 3,959.78 3,956.79 3,956.79 19,256.8K
14:42 3,956.43 3,959.06 3,956.13 3,959.06 21,753.0K
14:43 3,958.60 3,963.43 3,958.40 3,963.23 21,005.6K
14:44 3,963.75 3,967.04 3,963.62 3,967.04 22,373.3K
14:45 3,966.86 3,968.85 3,966.86 3,968.85 22,215.1K
14:46 3,969.07 3,972.93 3,969.07 3,971.81 25,720.3K
14:47 3,971.76 3,971.76 3,970.48 3,970.48 20,291.2K
14:48 3,970.70 3,970.70 3,966.37 3,966.37 23,016.4K
14:49 3,965.78 3,965.78 3,962.82 3,964.52 27,122.2K
14:50 3,964.98 3,964.98 3,961.29 3,961.29 34,714.6K
14:51 3,961.47 3,961.47 3,959.67 3,959.83 30,513.5K
14:52 3,959.80 3,960.29 3,959.01 3,959.01 35,011.8K
14:53 3,958.93 3,959.20 3,957.35 3,957.51 33,661.3K
14:54 3,957.64 3,957.78 3,956.94 3,957.07 34,071.6K
14:55 3,957.17 3,958.17 3,956.24 3,957.78 38,864.0K
14:56 3,957.74 3,957.85 3,956.95 3,957.76 45,190.1K
14:57 3,957.58 3,957.58 3,957.51 3,957.51 3,441.5K
14:58 3,957.51 3,957.51 3,957.51 3,957.51 0.0K
14:59 3,957.51 3,957.72 3,956.22 3,956.22 68,222.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし