SSE Large

SSELMSCRV
🏛️ 中国 →
4,307.59
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 4,233.85 4,233.85 4,233.85 4,233.85 541,912.4K
09:29 4,233.85 4,233.85 4,233.85 4,233.85 0.0K
09:30 4,233.85 4,242.87 4,233.85 4,241.69 1,085,223.4K
09:31 4,241.06 4,250.18 4,238.86 4,250.18 844,909.2K
09:32 4,251.08 4,253.59 4,248.09 4,253.20 698,768.7K
09:33 4,253.39 4,255.85 4,252.62 4,254.75 480,219.7K
09:34 4,254.37 4,255.20 4,251.78 4,254.46 393,146.8K
09:35 4,254.65 4,257.23 4,252.67 4,256.16 391,827.5K
09:36 4,256.70 4,259.92 4,255.24 4,255.24 335,502.3K
09:37 4,255.02 4,260.46 4,255.02 4,256.79 363,548.8K
09:38 4,257.15 4,258.85 4,252.81 4,253.13 365,887.2K
09:39 4,252.79 4,253.88 4,250.92 4,250.92 449,878.9K
09:40 4,250.42 4,250.81 4,244.96 4,246.13 344,806.2K
09:41 4,245.83 4,249.29 4,245.32 4,249.29 327,606.9K
09:42 4,249.28 4,249.52 4,245.71 4,246.39 270,502.4K
09:43 4,246.23 4,246.23 4,244.19 4,245.52 237,357.3K
09:44 4,245.59 4,245.59 4,244.27 4,244.85 289,623.5K
09:45 4,244.25 4,244.25 4,240.45 4,240.55 273,929.7K
09:46 4,240.57 4,241.15 4,236.39 4,236.53 232,085.8K
09:47 4,236.00 4,238.77 4,235.85 4,238.59 185,671.7K
09:48 4,238.62 4,239.02 4,237.75 4,239.02 180,765.9K
09:49 4,238.60 4,242.48 4,238.60 4,241.28 184,874.6K
09:50 4,241.07 4,242.39 4,240.82 4,242.39 180,026.8K
09:51 4,242.86 4,246.69 4,242.86 4,246.41 182,307.8K
09:52 4,246.41 4,246.41 4,242.36 4,242.64 185,709.3K
09:53 4,242.19 4,244.69 4,240.91 4,244.69 142,395.1K
09:54 4,244.74 4,244.74 4,242.04 4,242.56 156,471.4K
09:55 4,242.85 4,245.63 4,242.85 4,244.24 124,722.1K
09:56 4,243.91 4,243.91 4,242.85 4,243.42 157,956.0K
09:57 4,243.56 4,243.64 4,242.43 4,242.86 127,769.1K
09:58 4,242.69 4,242.72 4,241.57 4,241.57 147,682.1K
09:59 4,241.49 4,241.63 4,240.66 4,240.66 138,890.1K
10:00 4,240.56 4,244.15 4,240.56 4,243.79 146,430.7K
10:01 4,243.67 4,247.23 4,243.67 4,246.64 137,955.4K
10:02 4,246.37 4,246.37 4,242.36 4,242.52 128,663.0K
10:03 4,242.75 4,247.12 4,242.75 4,246.00 143,501.5K
10:04 4,246.48 4,246.93 4,245.17 4,245.28 124,513.3K
10:05 4,245.71 4,246.80 4,245.54 4,245.91 207,934.3K
10:06 4,245.87 4,249.18 4,245.87 4,247.69 205,923.8K
10:07 4,247.44 4,247.44 4,244.34 4,244.64 145,951.2K
10:08 4,245.26 4,248.52 4,245.26 4,248.04 135,600.1K
10:09 4,248.02 4,250.01 4,248.02 4,249.14 119,049.2K
10:10 4,248.69 4,248.69 4,245.71 4,246.19 107,178.6K
10:11 4,246.54 4,248.91 4,246.33 4,247.64 107,859.2K
10:12 4,248.26 4,249.68 4,247.90 4,249.49 94,780.2K
10:13 4,249.25 4,251.34 4,249.25 4,250.79 125,663.7K
10:14 4,251.04 4,252.12 4,251.02 4,251.99 102,307.6K
10:15 4,251.88 4,252.66 4,251.72 4,252.30 104,182.0K
10:16 4,252.80 4,253.25 4,251.01 4,251.43 110,059.8K
10:17 4,251.02 4,251.64 4,248.88 4,250.26 126,520.8K
10:18 4,249.96 4,251.89 4,249.96 4,251.32 92,561.5K
10:19 4,251.38 4,251.62 4,250.69 4,251.62 85,237.0K
10:20 4,252.03 4,252.26 4,250.37 4,252.26 116,828.9K
10:21 4,251.95 4,253.82 4,251.95 4,253.23 119,981.7K
10:22 4,253.88 4,256.70 4,253.71 4,255.02 143,830.2K
10:23 4,255.64 4,255.89 4,254.95 4,254.95 113,997.8K
10:24 4,255.25 4,255.25 4,251.29 4,251.85 137,167.5K
10:25 4,252.17 4,253.19 4,252.07 4,253.00 93,567.9K
10:26 4,253.47 4,255.20 4,253.47 4,254.31 105,941.4K
10:27 4,254.76 4,255.56 4,254.28 4,254.90 87,216.0K
10:28 4,255.20 4,255.20 4,253.76 4,253.94 81,999.5K
10:29 4,254.34 4,254.34 4,253.10 4,253.46 105,089.5K
10:30 4,253.47 4,256.45 4,252.86 4,256.45 149,779.4K
10:31 4,256.00 4,258.12 4,256.00 4,256.55 107,467.1K
10:32 4,256.75 4,257.58 4,253.81 4,253.81 87,550.3K
10:33 4,253.97 4,255.29 4,253.71 4,255.21 67,400.1K
10:34 4,255.62 4,257.16 4,255.62 4,256.66 138,982.4K
10:35 4,256.35 4,257.57 4,256.35 4,257.57 80,721.4K
10:36 4,257.84 4,260.04 4,257.84 4,259.86 103,623.6K
10:37 4,260.28 4,260.94 4,260.21 4,260.94 100,147.3K
10:38 4,260.92 4,261.69 4,260.51 4,261.59 68,771.0K
10:39 4,261.74 4,262.94 4,261.17 4,262.25 61,130.0K
10:40 4,262.10 4,262.10 4,259.06 4,259.13 109,868.9K
10:41 4,258.93 4,259.57 4,256.68 4,257.20 75,445.0K
10:42 4,257.01 4,257.33 4,255.69 4,255.93 65,328.1K
10:43 4,255.58 4,257.27 4,255.58 4,256.57 62,277.2K
10:44 4,256.09 4,259.36 4,256.09 4,259.17 69,192.7K
10:45 4,258.65 4,259.14 4,258.27 4,259.14 67,368.1K
10:46 4,258.61 4,259.95 4,258.61 4,259.95 80,651.7K
10:47 4,259.86 4,260.52 4,258.97 4,259.79 74,924.1K
10:48 4,259.74 4,260.26 4,259.11 4,259.16 57,076.7K
10:49 4,260.08 4,260.55 4,259.31 4,259.44 69,813.5K
10:50 4,259.95 4,259.95 4,257.89 4,258.60 72,101.6K
10:51 4,258.48 4,258.48 4,257.49 4,257.66 62,489.8K
10:52 4,257.41 4,259.30 4,257.41 4,258.28 71,554.5K
10:53 4,257.83 4,259.03 4,257.68 4,258.09 71,245.3K
10:54 4,257.92 4,258.46 4,257.83 4,257.83 53,632.4K
10:55 4,257.46 4,257.94 4,256.20 4,256.20 60,997.4K
10:56 4,256.14 4,256.14 4,254.22 4,254.63 72,753.0K
10:57 4,254.59 4,255.32 4,254.39 4,254.68 67,432.0K
10:58 4,253.97 4,255.58 4,253.97 4,255.58 55,784.0K
10:59 4,255.26 4,255.68 4,253.91 4,254.31 60,829.4K
11:00 4,253.98 4,255.14 4,253.94 4,255.14 79,620.5K
11:01 4,254.90 4,255.63 4,254.61 4,254.81 69,042.9K
11:02 4,255.48 4,256.15 4,254.62 4,255.53 80,593.4K
11:03 4,255.49 4,255.60 4,253.14 4,254.04 87,943.2K
11:04 4,253.82 4,253.84 4,249.81 4,250.24 100,284.9K
11:05 4,249.77 4,250.41 4,249.64 4,250.04 64,985.8K
11:06 4,249.51 4,250.39 4,249.13 4,249.13 70,403.7K
11:07 4,249.29 4,249.43 4,248.60 4,249.10 63,126.1K
11:08 4,248.98 4,251.36 4,248.72 4,251.21 74,097.0K
11:09 4,252.06 4,252.07 4,250.69 4,251.47 59,650.0K
11:10 4,251.78 4,252.09 4,250.72 4,250.72 55,218.9K
11:11 4,250.79 4,251.26 4,250.42 4,250.48 51,385.9K
11:12 4,250.59 4,250.93 4,249.64 4,250.93 79,472.1K
11:13 4,250.87 4,251.27 4,250.00 4,250.37 56,983.7K
11:14 4,250.30 4,250.98 4,249.90 4,250.23 56,996.5K
11:15 4,250.14 4,251.09 4,250.14 4,250.95 56,998.3K
11:16 4,251.35 4,251.35 4,249.46 4,249.87 50,392.4K
11:17 4,250.19 4,250.19 4,249.42 4,249.80 48,600.1K
11:18 4,249.75 4,249.76 4,248.85 4,249.70 50,617.8K
11:19 4,249.35 4,250.92 4,249.35 4,250.07 46,894.3K
11:20 4,249.84 4,250.21 4,249.10 4,249.67 38,379.9K
11:21 4,250.30 4,251.12 4,250.11 4,250.87 55,314.2K
11:22 4,250.87 4,251.24 4,249.38 4,250.15 43,773.8K
11:23 4,250.18 4,250.72 4,249.97 4,250.04 50,484.1K
11:24 4,250.01 4,250.76 4,250.01 4,250.62 45,808.2K
11:25 4,250.80 4,251.53 4,250.71 4,251.53 52,989.5K
11:26 4,251.64 4,254.11 4,251.64 4,252.77 60,904.2K
11:27 4,252.68 4,253.41 4,252.08 4,252.09 43,786.6K
11:28 4,252.07 4,252.07 4,250.28 4,250.46 70,222.2K
11:29 4,250.79 4,252.38 4,250.79 4,251.88 51,873.4K
11:30 4,251.72 4,251.72 4,251.50 4,251.50 2,293.6K
11:31 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:32 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:33 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:34 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:35 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:36 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:37 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:38 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:39 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:40 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:41 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:42 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:43 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:44 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:45 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:46 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:47 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:48 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:49 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:50 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:51 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:52 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:53 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:54 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:55 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:56 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:57 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:58 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
11:59 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:00 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:01 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:02 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:03 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:04 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:05 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:06 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:07 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:08 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:09 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:10 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:11 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:12 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:13 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:14 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:15 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:16 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:17 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:18 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:19 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:20 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:21 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:22 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:23 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:24 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:25 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:26 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:27 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:28 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:29 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:30 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:31 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:32 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:33 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:34 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:35 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:36 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:37 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:38 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:39 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:40 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:41 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:42 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:43 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:44 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:45 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:46 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:47 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:48 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:49 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:50 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:51 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:52 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:53 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:54 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:55 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:56 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:57 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:58 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
12:59 4,251.50 4,251.50 4,251.50 4,251.50 0.0K
13:00 4,251.50 4,254.73 4,251.24 4,254.60 174,089.7K
13:01 4,254.72 4,257.28 4,254.26 4,255.22 97,267.0K
13:02 4,254.35 4,254.35 4,252.37 4,253.36 70,347.1K
13:03 4,253.45 4,255.25 4,253.18 4,253.18 87,024.4K
13:04 4,253.09 4,255.05 4,253.09 4,254.82 62,982.7K
13:05 4,254.44 4,254.74 4,253.21 4,253.23 70,116.4K
13:06 4,253.72 4,254.15 4,252.93 4,253.30 61,468.7K
13:07 4,253.44 4,253.44 4,251.39 4,251.98 60,279.6K
13:08 4,252.07 4,252.07 4,250.08 4,250.08 65,414.1K
13:09 4,250.01 4,250.19 4,248.91 4,248.91 70,226.1K
13:10 4,249.14 4,249.14 4,247.08 4,247.08 78,270.2K
13:11 4,246.95 4,246.95 4,244.73 4,246.43 99,581.0K
13:12 4,246.61 4,246.70 4,245.75 4,245.75 61,264.4K
13:13 4,246.21 4,247.31 4,245.69 4,246.93 57,482.6K
13:14 4,247.07 4,247.60 4,246.23 4,246.38 67,050.6K
13:15 4,246.20 4,246.98 4,245.74 4,245.74 67,181.7K
13:16 4,246.31 4,247.82 4,246.31 4,246.89 58,741.6K
13:17 4,247.33 4,248.31 4,247.03 4,247.65 86,224.8K
13:18 4,247.77 4,247.94 4,245.66 4,245.78 59,057.0K
13:19 4,245.81 4,246.15 4,244.94 4,245.08 60,157.3K
13:20 4,244.97 4,245.54 4,244.54 4,244.86 48,265.5K
13:21 4,244.44 4,245.13 4,244.20 4,244.79 44,382.3K
13:22 4,244.47 4,245.69 4,244.31 4,244.47 54,144.1K
13:23 4,244.65 4,244.80 4,244.00 4,244.67 70,691.8K
13:24 4,244.47 4,245.37 4,244.43 4,244.93 53,241.1K
13:25 4,244.87 4,245.82 4,244.52 4,245.82 53,832.1K
13:26 4,245.20 4,245.43 4,244.26 4,244.26 54,743.1K
13:27 4,244.22 4,244.94 4,244.15 4,244.94 43,541.0K
13:28 4,244.39 4,244.57 4,243.34 4,244.05 72,776.9K
13:29 4,244.13 4,246.62 4,243.92 4,246.33 54,899.1K
13:30 4,246.40 4,251.27 4,246.40 4,250.87 90,671.9K
13:31 4,251.11 4,251.12 4,250.04 4,250.24 58,524.6K
13:32 4,250.23 4,251.92 4,249.96 4,251.54 45,014.4K
13:33 4,251.35 4,252.37 4,250.87 4,251.85 39,898.7K
13:34 4,251.35 4,252.28 4,250.61 4,250.66 43,213.3K
13:35 4,250.13 4,252.07 4,250.13 4,252.07 41,260.9K
13:36 4,252.19 4,254.34 4,252.14 4,253.42 50,678.7K
13:37 4,253.41 4,253.70 4,250.80 4,250.80 50,780.9K
13:38 4,250.04 4,250.80 4,249.41 4,249.61 48,099.1K
13:39 4,249.56 4,249.56 4,248.33 4,248.67 55,763.9K
13:40 4,248.56 4,249.01 4,247.18 4,247.65 46,483.4K
13:41 4,247.50 4,248.32 4,247.25 4,248.12 52,949.7K
13:42 4,247.92 4,247.92 4,247.10 4,247.10 40,345.2K
13:43 4,247.22 4,247.96 4,246.89 4,247.44 41,239.0K
13:44 4,247.37 4,247.92 4,247.02 4,247.35 38,029.1K
13:45 4,246.98 4,247.45 4,246.64 4,247.45 41,968.6K
13:46 4,247.36 4,248.26 4,247.00 4,248.06 38,626.4K
13:47 4,248.35 4,248.45 4,247.62 4,247.72 50,003.9K
13:48 4,247.69 4,248.29 4,247.00 4,247.00 46,157.5K
13:49 4,247.10 4,248.54 4,247.10 4,248.19 50,629.8K
13:50 4,248.44 4,248.93 4,247.46 4,247.94 48,613.3K
13:51 4,247.65 4,248.25 4,247.32 4,248.24 50,874.0K
13:52 4,248.42 4,249.11 4,248.42 4,248.53 61,635.8K
13:53 4,248.83 4,248.83 4,247.29 4,247.56 42,589.3K
13:54 4,247.82 4,248.61 4,247.71 4,248.18 39,021.4K
13:55 4,247.89 4,247.89 4,246.65 4,247.15 44,797.7K
13:56 4,246.93 4,250.11 4,246.89 4,248.97 46,062.0K
13:57 4,249.32 4,249.56 4,247.40 4,247.40 39,701.9K
13:58 4,247.07 4,247.90 4,247.04 4,247.57 48,297.3K
13:59 4,247.50 4,247.62 4,246.73 4,247.24 52,935.4K
14:00 4,246.94 4,248.49 4,246.94 4,248.00 48,321.3K
14:01 4,247.53 4,248.77 4,247.53 4,248.08 57,836.5K
14:02 4,247.66 4,248.30 4,246.82 4,247.68 49,830.3K
14:03 4,247.57 4,248.29 4,246.51 4,247.15 39,379.0K
14:04 4,246.81 4,248.65 4,246.53 4,247.60 49,338.9K
14:05 4,247.91 4,248.62 4,247.63 4,247.63 47,104.5K
14:06 4,248.16 4,248.32 4,247.60 4,247.60 52,054.0K
14:07 4,247.70 4,248.18 4,247.13 4,247.21 50,954.9K
14:08 4,246.76 4,247.76 4,246.76 4,247.43 37,166.5K
14:09 4,247.25 4,248.06 4,246.98 4,247.34 38,477.3K
14:10 4,247.39 4,247.64 4,245.93 4,246.50 66,646.7K
14:11 4,246.15 4,247.75 4,246.15 4,247.66 40,081.3K
14:12 4,247.20 4,248.30 4,247.00 4,248.08 39,635.1K
14:13 4,247.92 4,248.38 4,247.57 4,248.29 42,121.7K
14:14 4,247.81 4,248.50 4,247.51 4,248.30 45,174.1K
14:15 4,247.76 4,248.16 4,247.00 4,247.72 49,076.0K
14:16 4,247.77 4,248.46 4,247.77 4,248.23 43,542.8K
14:17 4,248.08 4,249.59 4,248.06 4,249.13 56,262.6K
14:18 4,248.81 4,248.98 4,247.61 4,247.97 56,533.9K
14:19 4,247.73 4,248.08 4,246.24 4,246.60 75,208.5K
14:20 4,246.54 4,247.30 4,246.32 4,247.09 40,314.1K
14:21 4,246.82 4,247.31 4,246.51 4,246.51 42,649.1K
14:22 4,247.01 4,247.50 4,246.46 4,246.57 65,373.0K
14:23 4,246.96 4,247.43 4,246.86 4,247.26 38,202.7K
14:24 4,247.11 4,247.73 4,246.90 4,246.90 45,262.4K
14:25 4,247.06 4,248.20 4,246.92 4,247.88 49,892.4K
14:26 4,247.75 4,248.34 4,246.77 4,248.34 45,102.5K
14:27 4,248.19 4,248.87 4,247.85 4,248.23 45,981.3K
14:28 4,248.31 4,249.28 4,248.13 4,248.13 54,004.4K
14:29 4,248.66 4,249.63 4,248.28 4,249.45 62,086.4K
14:30 4,249.37 4,249.68 4,247.86 4,248.65 55,153.5K
14:31 4,248.84 4,249.16 4,248.10 4,249.11 61,570.8K
14:32 4,248.67 4,249.60 4,248.36 4,248.36 58,696.3K
14:33 4,248.07 4,248.07 4,245.79 4,246.07 85,746.6K
14:34 4,245.96 4,246.59 4,245.83 4,246.12 73,355.4K
14:35 4,245.93 4,245.93 4,244.59 4,244.84 81,140.2K
14:36 4,245.17 4,245.31 4,244.10 4,244.10 72,293.0K
14:37 4,243.89 4,244.11 4,242.87 4,242.87 76,648.3K
14:38 4,243.26 4,244.26 4,242.87 4,243.71 77,170.1K
14:39 4,243.47 4,243.79 4,242.53 4,242.93 63,886.7K
14:40 4,242.72 4,242.92 4,242.02 4,242.57 79,683.5K
14:41 4,242.56 4,243.21 4,242.32 4,242.32 80,490.0K
14:42 4,242.29 4,242.74 4,241.67 4,241.93 85,645.7K
14:43 4,242.03 4,242.05 4,240.98 4,240.98 90,294.7K
14:44 4,241.10 4,241.33 4,239.97 4,239.97 103,133.8K
14:45 4,240.01 4,240.65 4,239.60 4,239.60 94,160.8K
14:46 4,239.72 4,239.79 4,238.83 4,238.95 94,145.3K
14:47 4,239.42 4,240.09 4,239.07 4,239.49 98,002.7K
14:48 4,239.17 4,239.65 4,238.19 4,238.37 107,380.5K
14:49 4,238.40 4,240.16 4,238.11 4,240.15 123,770.1K
14:50 4,240.46 4,241.40 4,239.65 4,240.76 103,939.2K
14:51 4,240.99 4,240.99 4,239.77 4,240.19 118,498.1K
14:52 4,240.05 4,240.22 4,239.36 4,239.65 103,489.2K
14:53 4,239.83 4,239.99 4,238.33 4,238.37 123,338.8K
14:54 4,238.55 4,239.18 4,238.27 4,238.53 122,319.3K
14:55 4,238.51 4,239.76 4,237.98 4,239.76 131,289.2K
14:56 4,239.27 4,240.95 4,239.27 4,240.95 164,676.0K
14:57 4,241.52 4,241.69 4,241.52 4,241.60 7,189.5K
14:58 4,241.60 4,241.60 4,241.60 4,241.60 0.0K
14:59 4,241.60 4,241.60 4,236.11 4,236.11 324,884.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし