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 4,254.76 4,254.76 4,254.76 4,254.76 374,597.7K
09:29 4,254.76 4,254.76 4,254.76 4,254.76 0.0K
09:30 4,254.76 4,254.99 4,252.66 4,253.16 804,188.0K
09:31 4,252.82 4,252.84 4,251.17 4,252.04 483,627.9K
09:32 4,251.34 4,256.40 4,251.34 4,255.45 474,175.7K
09:33 4,255.23 4,257.19 4,254.62 4,254.63 375,056.3K
09:34 4,254.60 4,255.14 4,252.47 4,252.47 302,126.3K
09:35 4,252.69 4,253.01 4,249.29 4,249.80 320,456.1K
09:36 4,249.79 4,251.96 4,249.79 4,251.94 265,336.1K
09:37 4,253.03 4,256.36 4,253.03 4,256.13 288,709.7K
09:38 4,256.51 4,256.51 4,254.26 4,254.50 222,982.2K
09:39 4,254.44 4,255.52 4,253.98 4,254.24 202,479.3K
09:40 4,254.57 4,254.57 4,251.69 4,252.21 246,173.4K
09:41 4,251.64 4,251.67 4,250.27 4,250.27 220,800.4K
09:42 4,250.09 4,250.60 4,249.30 4,249.77 232,219.9K
09:43 4,249.81 4,250.31 4,247.43 4,247.70 250,082.0K
09:44 4,247.81 4,248.55 4,247.25 4,247.48 204,776.2K
09:45 4,247.13 4,247.27 4,242.50 4,242.70 271,531.1K
09:46 4,242.48 4,242.48 4,240.27 4,240.27 290,439.5K
09:47 4,240.07 4,240.07 4,238.29 4,239.64 282,475.1K
09:48 4,239.63 4,239.63 4,238.60 4,238.72 228,841.2K
09:49 4,238.33 4,238.71 4,237.63 4,237.63 218,547.2K
09:50 4,237.69 4,237.69 4,235.72 4,235.72 245,455.3K
09:51 4,235.86 4,236.14 4,235.07 4,235.07 253,137.9K
09:52 4,235.43 4,238.40 4,234.55 4,238.16 252,513.6K
09:53 4,237.93 4,238.52 4,237.40 4,237.49 165,482.2K
09:54 4,237.51 4,238.37 4,237.12 4,237.15 173,422.4K
09:55 4,237.34 4,237.34 4,235.98 4,235.98 177,905.8K
09:56 4,235.72 4,235.72 4,233.14 4,233.14 244,126.8K
09:57 4,232.71 4,232.98 4,229.18 4,229.18 237,350.8K
09:58 4,228.83 4,229.48 4,228.51 4,228.51 212,038.4K
09:59 4,228.36 4,228.67 4,227.29 4,228.11 214,418.0K
10:00 4,227.90 4,230.28 4,227.07 4,229.70 196,756.5K
10:01 4,229.83 4,230.30 4,228.18 4,230.25 171,958.8K
10:02 4,230.32 4,230.75 4,228.50 4,230.58 146,181.6K
10:03 4,230.38 4,231.25 4,230.05 4,231.01 140,364.1K
10:04 4,231.22 4,232.29 4,230.92 4,232.15 141,358.5K
10:05 4,232.20 4,233.37 4,232.13 4,233.37 135,445.7K
10:06 4,232.70 4,233.39 4,231.98 4,232.92 119,331.2K
10:07 4,232.54 4,232.61 4,230.24 4,230.72 141,683.1K
10:08 4,230.29 4,230.29 4,228.39 4,228.39 114,221.5K
10:09 4,229.06 4,229.78 4,228.74 4,229.08 109,740.6K
10:10 4,228.48 4,228.97 4,227.01 4,227.59 135,480.2K
10:11 4,227.56 4,229.04 4,226.32 4,229.04 128,362.7K
10:12 4,228.70 4,229.05 4,228.04 4,228.35 95,893.7K
10:13 4,228.05 4,230.73 4,228.05 4,230.36 96,871.3K
10:14 4,230.68 4,231.39 4,229.88 4,231.34 94,796.9K
10:15 4,231.78 4,233.05 4,231.49 4,232.78 115,532.1K
10:16 4,232.92 4,232.92 4,231.14 4,231.83 96,883.1K
10:17 4,231.39 4,231.54 4,229.79 4,229.79 82,871.5K
10:18 4,230.33 4,231.50 4,230.08 4,230.91 92,597.4K
10:19 4,230.81 4,232.72 4,230.38 4,232.35 112,046.7K
10:20 4,232.07 4,232.18 4,228.41 4,228.41 125,399.9K
10:21 4,227.47 4,227.47 4,224.95 4,224.98 164,555.3K
10:22 4,225.08 4,225.69 4,224.60 4,225.30 118,117.3K
10:23 4,224.77 4,226.29 4,224.16 4,224.55 118,768.7K
10:24 4,224.76 4,224.76 4,223.63 4,223.82 95,731.1K
10:25 4,223.69 4,223.84 4,223.00 4,223.28 101,867.9K
10:26 4,223.56 4,224.28 4,223.13 4,223.58 101,918.9K
10:27 4,223.76 4,223.95 4,222.79 4,223.32 89,070.2K
10:28 4,222.78 4,224.26 4,222.78 4,224.26 99,872.5K
10:29 4,224.40 4,226.86 4,224.40 4,226.22 106,431.7K
10:30 4,226.36 4,227.08 4,225.41 4,227.08 105,576.0K
10:31 4,226.63 4,227.16 4,225.95 4,226.20 81,726.9K
10:32 4,225.96 4,228.09 4,225.96 4,227.46 83,934.8K
10:33 4,227.70 4,228.02 4,227.15 4,227.41 66,681.3K
10:34 4,227.78 4,229.27 4,227.45 4,229.08 67,627.2K
10:35 4,229.15 4,229.86 4,228.79 4,229.30 84,599.8K
10:36 4,229.69 4,230.71 4,229.27 4,230.39 80,398.2K
10:37 4,230.76 4,233.34 4,230.76 4,233.21 86,629.5K
10:38 4,233.22 4,234.28 4,232.71 4,233.69 82,788.7K
10:39 4,234.00 4,235.24 4,233.90 4,235.21 70,195.2K
10:40 4,235.23 4,235.23 4,234.54 4,235.00 135,156.3K
10:41 4,235.07 4,237.23 4,234.94 4,237.15 114,217.7K
10:42 4,237.12 4,238.24 4,236.76 4,238.24 94,341.2K
10:43 4,238.16 4,238.45 4,236.88 4,237.46 100,648.6K
10:44 4,237.24 4,237.70 4,236.49 4,236.49 96,760.5K
10:45 4,235.83 4,236.86 4,235.83 4,236.74 96,600.2K
10:46 4,236.93 4,237.95 4,236.37 4,236.66 82,779.7K
10:47 4,237.09 4,237.34 4,236.40 4,236.68 63,123.7K
10:48 4,236.46 4,237.38 4,236.01 4,237.09 60,409.8K
10:49 4,237.55 4,240.60 4,237.35 4,240.60 88,507.4K
10:50 4,240.66 4,241.94 4,240.66 4,240.74 92,537.4K
10:51 4,240.63 4,241.36 4,240.44 4,240.88 67,717.2K
10:52 4,241.69 4,242.67 4,240.80 4,242.37 81,556.2K
10:53 4,242.42 4,242.94 4,241.62 4,242.25 70,993.2K
10:54 4,241.72 4,241.72 4,240.89 4,241.09 62,008.9K
10:55 4,240.96 4,241.21 4,237.83 4,238.20 140,307.5K
10:56 4,238.04 4,238.50 4,237.40 4,238.16 74,088.9K
10:57 4,237.89 4,239.36 4,237.50 4,238.63 85,422.2K
10:58 4,238.62 4,239.61 4,237.99 4,239.48 74,491.0K
10:59 4,239.57 4,239.57 4,238.20 4,238.84 53,626.6K
11:00 4,238.28 4,238.95 4,238.11 4,238.68 66,867.9K
11:01 4,238.39 4,238.39 4,236.77 4,237.01 67,695.7K
11:02 4,237.18 4,237.18 4,235.33 4,235.33 78,301.5K
11:03 4,235.62 4,236.15 4,235.34 4,235.91 60,397.6K
11:04 4,235.90 4,236.71 4,235.70 4,236.46 50,813.8K
11:05 4,236.30 4,236.80 4,235.95 4,236.21 51,766.7K
11:06 4,235.85 4,236.94 4,235.42 4,236.94 70,021.7K
11:07 4,236.35 4,237.33 4,236.08 4,236.15 55,054.7K
11:08 4,236.10 4,236.10 4,235.31 4,235.52 57,916.6K
11:09 4,235.62 4,236.44 4,235.16 4,235.77 63,382.1K
11:10 4,235.81 4,235.98 4,235.17 4,235.98 62,331.5K
11:11 4,236.08 4,237.31 4,235.60 4,237.31 76,267.7K
11:12 4,237.32 4,238.60 4,236.98 4,238.60 81,200.5K
11:13 4,238.27 4,239.02 4,238.07 4,238.96 81,105.1K
11:14 4,238.67 4,238.77 4,237.85 4,237.93 76,730.3K
11:15 4,238.21 4,239.87 4,238.17 4,239.57 70,054.0K
11:16 4,239.18 4,240.53 4,238.64 4,240.21 70,969.8K
11:17 4,240.23 4,240.53 4,239.72 4,240.25 71,548.2K
11:18 4,239.82 4,241.02 4,239.75 4,241.02 84,914.1K
11:19 4,241.19 4,242.15 4,240.96 4,242.15 107,581.1K
11:20 4,241.83 4,245.38 4,241.70 4,245.13 126,702.5K
11:21 4,245.26 4,245.61 4,244.99 4,245.06 85,702.7K
11:22 4,245.49 4,245.49 4,244.15 4,244.65 75,068.4K
11:23 4,244.40 4,245.08 4,244.26 4,245.08 58,509.1K
11:24 4,244.43 4,244.43 4,242.71 4,244.24 70,550.2K
11:25 4,244.10 4,244.83 4,243.40 4,244.75 60,542.9K
11:26 4,244.72 4,246.89 4,244.72 4,246.89 60,056.0K
11:27 4,246.38 4,248.95 4,246.38 4,248.62 77,049.5K
11:28 4,248.87 4,251.01 4,248.87 4,251.01 89,883.9K
11:29 4,250.62 4,252.74 4,250.11 4,252.64 127,410.2K
11:30 4,253.05 4,253.23 4,253.05 4,253.23 9,917.0K
11:31 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:32 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:33 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:34 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:35 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:36 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:37 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:38 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:39 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:40 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:41 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:42 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:43 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:44 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:45 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:46 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:47 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:48 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:49 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:50 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:51 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:52 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:53 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:54 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:55 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:56 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:57 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:58 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
11:59 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:00 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:01 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:02 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:03 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:04 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:05 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:06 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:07 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:08 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:09 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:10 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:11 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:12 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:13 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:14 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:15 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:16 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:17 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:18 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:19 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:20 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:21 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:22 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:23 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:24 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:25 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:26 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:27 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:28 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:29 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:30 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:31 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:32 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:33 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:34 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:35 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:36 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:37 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:38 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:39 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:40 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:41 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:42 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:43 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:44 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:45 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:46 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:47 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:48 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:49 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:50 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:51 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:52 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:53 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:54 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:55 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:56 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:57 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:58 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
12:59 4,253.23 4,253.23 4,253.23 4,253.23 0.0K
13:00 4,253.23 4,259.65 4,253.23 4,259.24 583,142.2K
13:01 4,258.69 4,261.41 4,258.29 4,260.43 257,999.8K
13:02 4,260.70 4,262.88 4,260.54 4,262.88 191,181.7K
13:03 4,262.85 4,268.78 4,262.85 4,268.67 231,705.4K
13:04 4,268.88 4,269.65 4,267.85 4,267.92 198,178.5K
13:05 4,267.47 4,267.47 4,264.18 4,264.84 185,832.8K
13:06 4,265.41 4,272.57 4,265.41 4,272.57 267,632.0K
13:07 4,272.92 4,276.31 4,272.92 4,275.94 219,029.9K
13:08 4,275.88 4,275.99 4,272.02 4,272.11 182,781.3K
13:09 4,272.19 4,273.17 4,271.76 4,272.65 123,271.6K
13:10 4,272.28 4,272.43 4,268.41 4,269.72 138,037.4K
13:11 4,269.73 4,274.26 4,269.69 4,272.81 130,567.9K
13:12 4,273.23 4,273.98 4,271.22 4,271.22 147,979.2K
13:13 4,271.13 4,271.22 4,268.14 4,269.63 139,154.8K
13:14 4,270.32 4,270.32 4,268.75 4,268.75 112,218.0K
13:15 4,268.63 4,268.63 4,265.19 4,265.19 141,231.7K
13:16 4,265.50 4,265.50 4,263.73 4,264.15 145,872.5K
13:17 4,264.46 4,266.82 4,264.46 4,266.82 113,746.0K
13:18 4,266.50 4,268.32 4,266.50 4,267.12 138,573.3K
13:19 4,267.18 4,267.18 4,265.58 4,266.07 110,864.5K
13:20 4,266.54 4,266.54 4,265.44 4,266.23 99,421.9K
13:21 4,266.50 4,270.36 4,266.50 4,270.36 110,554.0K
13:22 4,270.47 4,272.90 4,270.19 4,272.90 119,727.0K
13:23 4,272.83 4,274.69 4,272.83 4,273.70 168,748.9K
13:24 4,273.86 4,276.67 4,273.86 4,276.57 142,961.6K
13:25 4,277.14 4,277.57 4,276.36 4,277.57 152,432.3K
13:26 4,277.01 4,277.01 4,275.66 4,276.12 138,396.7K
13:27 4,276.67 4,280.44 4,276.67 4,278.68 168,184.8K
13:28 4,279.24 4,279.24 4,276.20 4,276.20 170,391.5K
13:29 4,276.56 4,277.20 4,275.89 4,276.81 118,331.4K
13:30 4,277.12 4,278.13 4,276.39 4,276.39 130,352.7K
13:31 4,276.53 4,276.53 4,271.59 4,271.82 157,495.8K
13:32 4,271.69 4,273.54 4,271.47 4,273.13 112,990.7K
13:33 4,273.24 4,273.40 4,272.17 4,272.38 116,512.6K
13:34 4,272.42 4,276.12 4,272.09 4,275.96 132,781.7K
13:35 4,276.49 4,279.25 4,275.49 4,279.07 133,340.0K
13:36 4,279.30 4,281.46 4,278.97 4,279.93 134,988.7K
13:37 4,279.67 4,280.05 4,277.17 4,277.17 109,382.5K
13:38 4,277.55 4,278.21 4,276.62 4,276.62 99,826.5K
13:39 4,276.87 4,276.97 4,275.91 4,276.37 95,487.8K
13:40 4,276.01 4,277.75 4,276.01 4,277.33 103,051.6K
13:41 4,277.75 4,277.75 4,276.31 4,276.33 99,866.2K
13:42 4,276.14 4,276.14 4,273.69 4,273.69 99,820.0K
13:43 4,273.80 4,273.80 4,270.15 4,270.15 124,112.1K
13:44 4,270.37 4,270.67 4,269.86 4,270.59 103,358.9K
13:45 4,270.44 4,271.15 4,270.20 4,270.43 80,151.2K
13:46 4,270.93 4,270.94 4,269.65 4,270.24 85,917.6K
13:47 4,270.07 4,270.33 4,268.24 4,268.48 84,621.7K
13:48 4,268.65 4,269.03 4,267.86 4,268.02 84,697.5K
13:49 4,268.30 4,268.30 4,267.09 4,267.09 78,582.9K
13:50 4,266.79 4,267.40 4,265.85 4,265.85 88,307.7K
13:51 4,265.79 4,266.59 4,265.13 4,266.08 87,259.8K
13:52 4,266.31 4,268.78 4,266.05 4,268.74 108,365.6K
13:53 4,268.61 4,268.73 4,266.96 4,267.53 71,190.4K
13:54 4,267.20 4,267.94 4,266.88 4,267.75 67,093.0K
13:55 4,267.87 4,267.87 4,266.47 4,266.93 73,362.9K
13:56 4,266.83 4,266.93 4,265.88 4,265.88 70,881.7K
13:57 4,265.90 4,266.31 4,265.46 4,265.54 63,911.9K
13:58 4,265.57 4,265.91 4,264.12 4,264.60 71,423.8K
13:59 4,264.68 4,264.68 4,262.35 4,262.91 91,094.7K
14:00 4,262.15 4,262.62 4,260.85 4,260.85 104,744.2K
14:01 4,260.70 4,260.92 4,259.48 4,259.79 116,340.0K
14:02 4,259.87 4,260.96 4,259.28 4,260.96 88,865.2K
14:03 4,261.07 4,261.91 4,261.07 4,261.42 79,232.0K
14:04 4,262.07 4,262.21 4,260.93 4,261.68 65,359.5K
14:05 4,261.37 4,261.77 4,260.33 4,260.51 76,256.2K
14:06 4,260.52 4,260.52 4,258.56 4,259.39 75,586.0K
14:07 4,259.16 4,259.43 4,257.92 4,257.92 83,105.0K
14:08 4,258.14 4,259.28 4,258.14 4,258.68 71,604.4K
14:09 4,258.59 4,258.92 4,257.98 4,257.98 62,797.3K
14:10 4,258.40 4,260.91 4,257.59 4,260.91 83,173.8K
14:11 4,260.95 4,261.33 4,260.20 4,260.57 65,934.5K
14:12 4,260.75 4,262.81 4,260.75 4,262.00 69,545.7K
14:13 4,262.44 4,263.81 4,261.93 4,263.81 81,610.9K
14:14 4,263.34 4,264.86 4,263.34 4,264.86 69,200.1K
14:15 4,265.00 4,265.89 4,264.16 4,264.83 75,072.3K
14:16 4,265.29 4,265.34 4,264.14 4,264.94 67,354.3K
14:17 4,265.31 4,267.48 4,265.00 4,265.57 71,451.3K
14:18 4,265.34 4,265.64 4,264.35 4,264.35 67,644.5K
14:19 4,264.65 4,266.89 4,264.47 4,266.54 105,168.6K
14:20 4,266.61 4,267.39 4,266.12 4,267.39 69,794.6K
14:21 4,267.61 4,267.61 4,265.88 4,266.17 63,443.9K
14:22 4,266.39 4,266.65 4,265.00 4,265.00 63,851.5K
14:23 4,265.59 4,266.26 4,264.94 4,265.19 69,605.7K
14:24 4,265.38 4,268.03 4,264.92 4,267.73 79,930.9K
14:25 4,267.80 4,267.92 4,266.71 4,267.21 63,967.0K
14:26 4,267.15 4,268.83 4,266.69 4,268.75 65,651.1K
14:27 4,268.77 4,270.25 4,268.77 4,270.25 72,129.2K
14:28 4,270.28 4,271.73 4,270.05 4,271.10 77,269.9K
14:29 4,270.51 4,272.28 4,270.51 4,271.71 81,925.2K
14:30 4,271.73 4,273.73 4,271.61 4,273.48 96,122.4K
14:31 4,273.71 4,279.01 4,273.71 4,277.80 137,157.2K
14:32 4,277.84 4,278.50 4,275.66 4,276.83 97,090.6K
14:33 4,277.27 4,278.00 4,277.20 4,277.61 79,985.1K
14:34 4,277.21 4,277.67 4,273.83 4,273.83 90,640.6K
14:35 4,273.26 4,276.03 4,273.26 4,275.63 84,141.8K
14:36 4,275.77 4,275.77 4,272.47 4,272.47 85,108.2K
14:37 4,272.26 4,272.26 4,270.41 4,271.69 91,625.3K
14:38 4,271.28 4,271.43 4,269.64 4,269.64 87,897.5K
14:39 4,269.13 4,269.13 4,268.02 4,268.56 101,493.9K
14:40 4,269.22 4,271.26 4,269.19 4,269.79 95,007.8K
14:41 4,270.06 4,270.40 4,268.06 4,268.06 93,763.8K
14:42 4,268.03 4,268.73 4,267.84 4,268.46 83,356.0K
14:43 4,268.51 4,269.11 4,268.05 4,269.02 94,460.4K
14:44 4,268.70 4,273.88 4,268.11 4,273.39 125,852.2K
14:45 4,273.00 4,274.41 4,272.85 4,274.31 108,262.4K
14:46 4,274.09 4,274.29 4,273.53 4,273.61 114,467.9K
14:47 4,274.05 4,275.03 4,273.75 4,275.03 137,755.0K
14:48 4,274.75 4,274.75 4,273.54 4,273.60 123,469.7K
14:49 4,273.94 4,274.67 4,273.22 4,273.25 126,062.0K
14:50 4,273.21 4,273.93 4,272.55 4,273.57 143,083.6K
14:51 4,273.17 4,273.53 4,272.75 4,272.99 131,037.3K
14:52 4,272.92 4,273.63 4,272.83 4,273.44 134,737.5K
14:53 4,273.20 4,273.38 4,272.46 4,272.52 145,552.2K
14:54 4,272.66 4,273.14 4,272.45 4,273.14 154,307.9K
14:55 4,272.95 4,274.72 4,272.95 4,274.67 166,204.0K
14:56 4,274.62 4,276.27 4,274.24 4,276.27 179,612.9K
14:57 4,276.71 4,277.06 4,276.71 4,277.06 10,181.6K
14:58 4,277.06 4,277.06 4,277.06 4,277.06 0.0K
14:59 4,277.06 4,278.18 4,277.06 4,278.09 320,770.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし