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 4,294.15 4,294.15 4,294.15 4,294.15 507,010.4K
09:29 4,294.15 4,294.15 4,294.15 4,294.15 0.0K
09:30 4,294.15 4,296.58 4,293.95 4,293.95 1,197,164.2K
09:31 4,293.61 4,293.61 4,290.35 4,290.82 814,255.1K
09:32 4,291.36 4,298.23 4,291.14 4,298.23 622,514.7K
09:33 4,298.49 4,299.52 4,296.60 4,298.20 703,647.8K
09:34 4,298.72 4,300.75 4,298.20 4,299.42 575,900.9K
09:35 4,300.21 4,302.91 4,298.42 4,302.92 496,740.7K
09:36 4,302.79 4,303.85 4,302.52 4,303.57 473,310.4K
09:37 4,303.61 4,306.09 4,302.03 4,302.03 428,604.8K
09:38 4,301.71 4,301.71 4,299.82 4,299.82 367,415.8K
09:39 4,299.74 4,305.42 4,299.74 4,305.42 345,092.1K
09:40 4,305.71 4,305.71 4,298.57 4,301.21 396,188.1K
09:41 4,301.83 4,302.78 4,300.12 4,301.38 324,766.8K
09:42 4,301.58 4,301.58 4,299.45 4,300.07 280,338.3K
09:43 4,299.32 4,299.67 4,298.46 4,298.80 248,053.8K
09:44 4,299.11 4,299.11 4,297.04 4,297.48 217,749.5K
09:45 4,297.71 4,297.99 4,295.92 4,296.25 254,680.7K
09:46 4,296.40 4,298.95 4,296.40 4,297.45 266,771.7K
09:47 4,297.83 4,300.01 4,297.26 4,300.00 239,806.5K
09:48 4,299.92 4,305.71 4,299.79 4,305.58 334,417.4K
09:49 4,305.64 4,305.81 4,303.95 4,304.65 323,309.5K
09:50 4,304.75 4,304.97 4,302.53 4,302.53 381,234.1K
09:51 4,302.60 4,302.60 4,299.54 4,301.26 234,181.0K
09:52 4,301.57 4,301.92 4,301.05 4,301.62 221,569.4K
09:53 4,301.99 4,301.99 4,300.27 4,300.27 211,622.1K
09:54 4,299.78 4,303.85 4,299.78 4,303.42 200,963.7K
09:55 4,303.53 4,304.65 4,303.20 4,304.39 231,947.2K
09:56 4,304.48 4,304.48 4,302.79 4,303.53 243,170.2K
09:57 4,303.62 4,303.62 4,301.89 4,302.07 220,229.2K
09:58 4,302.53 4,305.85 4,302.27 4,305.69 180,184.7K
09:59 4,305.30 4,305.71 4,303.46 4,303.46 164,182.3K
10:00 4,303.52 4,304.26 4,302.56 4,302.74 186,700.0K
10:01 4,302.67 4,302.98 4,300.33 4,300.33 269,847.4K
10:02 4,300.64 4,302.62 4,298.81 4,302.62 209,352.4K
10:03 4,301.96 4,303.31 4,301.96 4,302.56 174,828.3K
10:04 4,303.04 4,304.17 4,302.65 4,304.08 147,471.2K
10:05 4,303.89 4,304.48 4,301.76 4,302.35 167,169.0K
10:06 4,302.10 4,302.10 4,297.88 4,297.88 189,144.7K
10:07 4,297.97 4,300.17 4,297.69 4,299.69 165,216.0K
10:08 4,299.87 4,301.10 4,299.87 4,300.56 150,232.7K
10:09 4,301.03 4,301.59 4,300.42 4,301.09 138,667.0K
10:10 4,300.32 4,300.32 4,298.26 4,299.15 170,996.6K
10:11 4,299.25 4,299.25 4,297.36 4,297.48 139,459.9K
10:12 4,296.98 4,297.32 4,295.40 4,295.45 144,156.2K
10:13 4,295.52 4,295.75 4,293.44 4,293.72 147,415.5K
10:14 4,293.82 4,294.06 4,292.59 4,292.70 154,845.2K
10:15 4,292.68 4,292.68 4,287.23 4,287.41 243,846.6K
10:16 4,287.18 4,289.75 4,286.32 4,289.75 160,996.2K
10:17 4,289.50 4,290.07 4,288.64 4,288.72 140,383.9K
10:18 4,288.31 4,289.02 4,287.13 4,287.95 129,550.1K
10:19 4,288.08 4,288.30 4,287.21 4,287.57 142,540.5K
10:20 4,287.30 4,287.78 4,286.59 4,286.59 148,877.9K
10:21 4,286.41 4,288.81 4,286.41 4,288.40 144,483.1K
10:22 4,287.75 4,288.58 4,286.35 4,286.54 102,749.7K
10:23 4,286.82 4,288.87 4,286.69 4,288.62 104,538.1K
10:24 4,288.83 4,289.47 4,288.24 4,289.39 107,492.0K
10:25 4,289.71 4,291.29 4,289.43 4,291.29 110,461.5K
10:26 4,290.89 4,291.11 4,290.04 4,290.74 90,944.9K
10:27 4,290.78 4,291.24 4,290.18 4,290.52 83,806.6K
10:28 4,290.74 4,292.49 4,290.74 4,292.49 96,906.1K
10:29 4,292.68 4,295.88 4,292.68 4,295.76 135,197.3K
10:30 4,295.79 4,299.34 4,295.41 4,299.19 137,527.1K
10:31 4,299.81 4,301.58 4,299.53 4,300.96 137,347.2K
10:32 4,300.43 4,300.68 4,298.45 4,298.45 116,581.1K
10:33 4,298.66 4,298.78 4,297.32 4,297.42 85,617.3K
10:34 4,298.08 4,298.65 4,297.14 4,297.14 76,585.4K
10:35 4,297.21 4,297.21 4,294.41 4,294.67 99,400.6K
10:36 4,294.71 4,295.88 4,294.58 4,295.39 71,100.7K
10:37 4,294.98 4,295.17 4,294.29 4,294.52 71,678.9K
10:38 4,295.19 4,297.32 4,294.03 4,296.85 89,329.2K
10:39 4,296.79 4,297.12 4,296.06 4,296.06 79,569.4K
10:40 4,295.38 4,295.90 4,293.77 4,294.48 96,123.1K
10:41 4,294.06 4,294.42 4,293.26 4,293.85 106,448.7K
10:42 4,293.42 4,296.09 4,293.27 4,295.98 122,102.4K
10:43 4,295.61 4,297.71 4,295.61 4,297.43 88,059.5K
10:44 4,296.97 4,297.62 4,296.61 4,296.61 81,632.2K
10:45 4,296.88 4,298.61 4,296.56 4,297.97 101,585.0K
10:46 4,298.38 4,298.44 4,296.90 4,297.34 95,736.4K
10:47 4,297.21 4,297.48 4,295.89 4,296.14 89,680.6K
10:48 4,296.50 4,299.24 4,296.50 4,299.24 95,269.8K
10:49 4,298.65 4,299.32 4,297.49 4,298.02 70,480.0K
10:50 4,297.61 4,298.34 4,297.17 4,298.11 88,803.1K
10:51 4,298.04 4,300.00 4,298.04 4,300.00 87,225.0K
10:52 4,299.70 4,300.31 4,298.65 4,298.65 97,130.0K
10:53 4,298.97 4,299.46 4,298.12 4,298.46 85,796.1K
10:54 4,298.50 4,299.15 4,297.58 4,298.63 78,418.1K
10:55 4,298.58 4,299.31 4,297.81 4,298.09 89,535.1K
10:56 4,298.34 4,299.87 4,297.56 4,299.87 80,947.4K
10:57 4,299.25 4,302.38 4,299.25 4,301.97 91,594.5K
10:58 4,302.18 4,302.18 4,300.91 4,300.91 76,625.9K
10:59 4,300.61 4,301.15 4,300.40 4,300.40 60,003.0K
11:00 4,301.10 4,301.10 4,299.96 4,300.21 61,261.9K
11:01 4,300.03 4,302.04 4,299.83 4,301.90 82,333.1K
11:02 4,302.62 4,302.89 4,301.02 4,301.18 83,036.0K
11:03 4,301.22 4,301.22 4,299.90 4,300.36 83,967.4K
11:04 4,300.30 4,300.30 4,299.05 4,299.97 77,141.8K
11:05 4,299.87 4,300.49 4,299.17 4,299.51 67,154.3K
11:06 4,299.46 4,299.56 4,297.64 4,297.64 64,631.7K
11:07 4,297.76 4,297.90 4,297.04 4,297.83 83,385.9K
11:08 4,297.93 4,298.78 4,297.89 4,298.21 68,766.1K
11:09 4,297.81 4,300.22 4,297.81 4,299.74 75,119.0K
11:10 4,300.26 4,304.22 4,300.09 4,304.22 95,346.6K
11:11 4,304.42 4,304.42 4,302.50 4,302.50 77,473.1K
11:12 4,302.95 4,303.49 4,302.28 4,303.05 71,157.5K
11:13 4,303.53 4,306.27 4,303.38 4,305.20 117,178.0K
11:14 4,305.31 4,305.66 4,304.05 4,304.77 82,532.4K
11:15 4,304.86 4,308.19 4,304.86 4,308.19 87,266.1K
11:16 4,308.20 4,309.21 4,307.28 4,307.46 101,451.4K
11:17 4,307.31 4,308.25 4,306.82 4,306.99 79,166.1K
11:18 4,306.96 4,308.33 4,306.95 4,307.83 72,350.8K
11:19 4,307.48 4,308.10 4,305.86 4,306.75 73,384.5K
11:20 4,306.70 4,310.07 4,306.36 4,309.89 89,875.9K
11:21 4,309.99 4,312.93 4,309.99 4,312.93 89,906.8K
11:22 4,312.57 4,312.89 4,312.11 4,312.60 81,139.4K
11:23 4,312.72 4,315.62 4,312.72 4,315.43 81,083.4K
11:24 4,315.38 4,317.45 4,315.38 4,316.71 96,331.0K
11:25 4,316.46 4,319.14 4,316.46 4,318.78 145,681.5K
11:26 4,318.73 4,321.23 4,318.73 4,321.20 130,077.4K
11:27 4,321.91 4,322.40 4,318.17 4,318.65 131,110.5K
11:28 4,318.69 4,321.25 4,318.17 4,320.78 114,357.2K
11:29 4,320.92 4,321.94 4,319.13 4,321.94 123,945.3K
11:30 4,321.63 4,321.63 4,321.60 4,321.60 7,177.6K
11:31 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:32 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:33 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:34 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:35 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:36 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:37 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:38 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:39 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:40 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:41 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:42 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:43 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:44 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:45 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:46 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:47 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:48 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:49 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:50 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:51 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:52 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:53 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:54 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:55 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:56 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:57 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:58 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
11:59 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:00 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:01 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:02 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:03 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:04 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:05 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:06 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:07 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:08 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:09 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:10 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:11 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:12 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:13 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:14 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:15 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:16 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:17 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:18 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:19 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:20 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:21 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:22 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:23 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:24 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:25 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:26 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:27 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:28 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:29 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:30 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:31 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:32 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:33 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:34 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:35 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:36 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:37 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:38 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:39 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:40 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:41 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:42 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:43 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:44 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:45 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:46 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:47 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:48 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:49 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:50 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:51 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:52 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:53 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:54 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:55 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:56 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:57 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:58 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
12:59 4,321.60 4,321.60 4,321.60 4,321.60 0.0K
13:00 4,321.60 4,323.25 4,319.51 4,320.55 463,298.4K
13:01 4,320.54 4,321.06 4,318.09 4,319.82 203,280.1K
13:02 4,320.20 4,326.55 4,320.20 4,326.22 161,513.2K
13:03 4,326.59 4,326.61 4,323.94 4,323.93 141,871.3K
13:04 4,324.27 4,324.42 4,322.55 4,322.91 114,736.1K
13:05 4,323.04 4,323.52 4,319.23 4,319.31 106,495.0K
13:06 4,319.34 4,319.38 4,316.83 4,316.83 96,858.7K
13:07 4,316.60 4,316.93 4,315.26 4,316.93 96,011.9K
13:08 4,317.55 4,320.87 4,317.55 4,319.90 94,284.6K
13:09 4,320.06 4,320.10 4,318.26 4,318.48 86,748.1K
13:10 4,318.89 4,319.35 4,317.82 4,318.75 87,095.4K
13:11 4,318.80 4,318.80 4,317.07 4,317.76 85,833.6K
13:12 4,316.99 4,320.41 4,316.17 4,320.23 84,738.4K
13:13 4,320.40 4,323.42 4,320.00 4,322.47 108,772.1K
13:14 4,323.38 4,325.61 4,323.23 4,325.15 98,327.9K
13:15 4,325.39 4,325.39 4,320.55 4,320.55 105,388.8K
13:16 4,320.26 4,323.23 4,320.21 4,322.49 87,393.9K
13:17 4,322.25 4,326.49 4,321.98 4,326.24 124,633.4K
13:18 4,326.48 4,327.05 4,324.78 4,327.05 107,474.9K
13:19 4,326.80 4,326.97 4,323.97 4,324.38 115,847.5K
13:20 4,324.32 4,324.48 4,323.45 4,324.05 85,102.2K
13:21 4,324.14 4,326.04 4,323.18 4,323.18 103,272.9K
13:22 4,323.21 4,323.21 4,321.23 4,321.50 90,542.7K
13:23 4,321.52 4,321.52 4,319.43 4,319.50 94,717.2K
13:24 4,319.18 4,319.26 4,317.19 4,317.30 85,409.2K
13:25 4,317.32 4,317.64 4,316.76 4,317.27 77,874.0K
13:26 4,317.24 4,318.13 4,316.28 4,318.01 72,173.5K
13:27 4,318.31 4,319.65 4,318.05 4,318.95 62,530.8K
13:28 4,319.27 4,322.34 4,319.25 4,321.80 79,962.4K
13:29 4,321.60 4,324.32 4,321.60 4,323.59 78,599.4K
13:30 4,323.77 4,323.87 4,322.44 4,322.44 83,596.1K
13:31 4,322.30 4,322.49 4,320.54 4,321.16 67,354.1K
13:32 4,321.12 4,321.14 4,320.35 4,320.59 63,446.7K
13:33 4,320.36 4,321.00 4,318.45 4,318.66 70,491.3K
13:34 4,318.36 4,318.36 4,316.28 4,316.28 68,212.8K
13:35 4,315.98 4,316.80 4,314.18 4,314.18 74,641.1K
13:36 4,313.98 4,314.02 4,313.12 4,313.21 75,822.5K
13:37 4,313.04 4,315.26 4,312.83 4,315.26 71,646.3K
13:38 4,315.59 4,315.59 4,310.94 4,311.05 77,325.6K
13:39 4,310.15 4,310.15 4,308.10 4,308.43 118,030.4K
13:40 4,308.24 4,308.24 4,305.23 4,305.23 113,597.6K
13:41 4,305.49 4,305.89 4,305.08 4,305.61 84,963.4K
13:42 4,305.98 4,305.98 4,304.18 4,304.18 72,852.8K
13:43 4,304.10 4,305.24 4,303.76 4,303.88 68,650.5K
13:44 4,303.55 4,304.25 4,302.69 4,303.03 70,595.6K
13:45 4,303.16 4,303.19 4,302.16 4,303.08 83,454.6K
13:46 4,303.02 4,306.54 4,303.02 4,305.23 93,051.6K
13:47 4,305.03 4,305.44 4,303.30 4,305.44 80,620.1K
13:48 4,305.87 4,306.18 4,304.30 4,304.30 66,365.6K
13:49 4,304.25 4,307.49 4,304.25 4,305.34 60,190.1K
13:50 4,305.00 4,308.18 4,305.00 4,307.53 66,636.3K
13:51 4,307.64 4,308.72 4,306.43 4,308.72 61,066.1K
13:52 4,308.07 4,308.42 4,305.38 4,305.84 72,220.3K
13:53 4,305.73 4,306.32 4,304.88 4,305.19 63,581.6K
13:54 4,305.21 4,305.45 4,302.73 4,302.73 62,145.2K
13:55 4,302.58 4,302.74 4,301.97 4,302.49 61,259.2K
13:56 4,302.14 4,303.95 4,302.14 4,303.10 65,605.1K
13:57 4,302.60 4,303.06 4,302.31 4,302.32 58,903.1K
13:58 4,302.17 4,302.17 4,300.90 4,300.90 73,272.8K
13:59 4,300.57 4,301.11 4,299.76 4,300.42 86,513.7K
14:00 4,300.76 4,303.98 4,300.76 4,303.98 74,045.4K
14:01 4,303.58 4,304.91 4,302.85 4,303.82 69,772.4K
14:02 4,303.81 4,305.17 4,303.58 4,303.93 59,930.2K
14:03 4,304.00 4,304.04 4,303.24 4,304.01 55,598.9K
14:04 4,303.54 4,304.47 4,303.07 4,303.48 62,996.3K
14:05 4,303.33 4,304.52 4,303.12 4,303.95 65,338.2K
14:06 4,303.77 4,304.32 4,302.88 4,303.86 60,658.7K
14:07 4,303.77 4,305.32 4,303.77 4,303.84 70,536.2K
14:08 4,303.84 4,305.09 4,302.01 4,302.64 66,376.2K
14:09 4,302.24 4,303.30 4,302.24 4,302.47 63,403.8K
14:10 4,301.78 4,302.21 4,301.51 4,302.03 77,008.3K
14:11 4,301.75 4,302.96 4,301.63 4,302.65 63,783.9K
14:12 4,302.50 4,302.50 4,301.26 4,301.39 83,548.0K
14:13 4,301.00 4,301.75 4,295.20 4,295.20 164,178.5K
14:14 4,294.78 4,295.57 4,293.05 4,293.15 143,204.5K
14:15 4,292.75 4,293.38 4,290.85 4,290.93 147,868.3K
14:16 4,292.01 4,295.96 4,292.01 4,295.57 136,049.6K
14:17 4,295.38 4,295.44 4,292.11 4,292.11 87,664.3K
14:18 4,292.06 4,293.07 4,290.36 4,290.54 91,946.8K
14:19 4,290.33 4,290.33 4,288.46 4,288.46 113,104.9K
14:20 4,288.61 4,288.68 4,286.27 4,286.93 176,852.1K
14:21 4,286.71 4,286.71 4,284.61 4,284.61 136,416.6K
14:22 4,284.99 4,285.44 4,282.31 4,282.52 152,926.0K
14:23 4,282.19 4,282.27 4,279.40 4,279.67 162,270.7K
14:24 4,279.58 4,282.76 4,279.58 4,282.76 188,334.6K
14:25 4,282.78 4,285.91 4,282.78 4,285.91 144,889.6K
14:26 4,285.29 4,287.94 4,285.29 4,287.62 103,204.3K
14:27 4,287.60 4,289.22 4,287.23 4,289.10 104,092.5K
14:28 4,288.54 4,288.95 4,287.92 4,288.61 81,147.6K
14:29 4,288.35 4,291.51 4,288.35 4,291.51 85,702.8K
14:30 4,291.88 4,294.25 4,291.88 4,294.08 113,497.7K
14:31 4,293.62 4,294.07 4,292.22 4,293.19 84,719.9K
14:32 4,293.00 4,293.39 4,289.74 4,289.74 82,687.3K
14:33 4,289.31 4,291.01 4,289.31 4,290.63 70,973.3K
14:34 4,290.98 4,291.04 4,289.07 4,289.67 67,109.0K
14:35 4,289.42 4,290.97 4,289.20 4,289.20 73,960.9K
14:36 4,289.08 4,289.08 4,286.14 4,286.14 108,271.0K
14:37 4,286.54 4,286.60 4,284.87 4,285.12 107,279.8K
14:38 4,285.10 4,285.23 4,283.91 4,284.11 111,118.6K
14:39 4,284.10 4,284.17 4,282.37 4,282.69 128,950.4K
14:40 4,282.08 4,284.85 4,281.08 4,284.56 179,475.1K
14:41 4,284.63 4,285.44 4,283.72 4,284.23 108,788.3K
14:42 4,284.13 4,284.49 4,283.05 4,283.63 99,188.9K
14:43 4,283.73 4,285.02 4,283.73 4,284.64 127,435.6K
14:44 4,284.58 4,286.20 4,284.58 4,286.08 106,616.6K
14:45 4,285.95 4,286.50 4,285.37 4,286.41 104,258.0K
14:46 4,286.69 4,288.56 4,286.58 4,288.40 348,372.9K
14:47 4,288.25 4,288.51 4,286.68 4,286.71 488,884.8K
14:48 4,286.90 4,287.21 4,286.03 4,286.78 304,899.3K
14:49 4,286.60 4,287.17 4,285.66 4,285.66 202,208.3K
14:50 4,285.22 4,287.21 4,285.22 4,285.96 265,264.5K
14:51 4,285.99 4,286.83 4,285.37 4,285.94 240,080.6K
14:52 4,286.08 4,286.69 4,285.48 4,285.54 202,194.0K
14:53 4,285.73 4,286.66 4,285.65 4,285.81 227,173.1K
14:54 4,286.14 4,286.19 4,285.46 4,285.46 236,761.8K
14:55 4,285.40 4,286.08 4,284.94 4,285.47 251,392.1K
14:56 4,285.58 4,286.55 4,285.58 4,286.19 279,265.3K
14:57 4,286.54 4,286.80 4,286.54 4,286.75 16,409.2K
14:58 4,286.75 4,286.75 4,286.75 4,286.75 0.0K
14:59 4,286.75 4,286.75 4,285.76 4,285.76 415,453.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし