SSE Large

SSELMSCRV
🏛️ 中国 →
4,298.71
最終更新: 2025-09-29
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 4,332.46 4,332.46 4,332.46 4,332.46 266,502.3K
09:29 4,332.46 4,332.46 4,332.46 4,332.46 0.0K
09:30 4,332.46 4,332.73 4,321.07 4,321.07 749,906.9K
09:31 4,319.90 4,319.90 4,315.76 4,318.97 611,848.4K
09:32 4,319.06 4,326.24 4,319.06 4,326.09 487,777.4K
09:33 4,326.26 4,328.44 4,325.97 4,326.25 566,919.6K
09:34 4,325.90 4,326.65 4,324.48 4,324.48 409,632.9K
09:35 4,324.69 4,324.69 4,322.61 4,323.71 608,850.3K
09:36 4,323.80 4,324.10 4,322.65 4,322.74 345,877.7K
09:37 4,323.29 4,323.58 4,320.96 4,321.80 328,189.1K
09:38 4,321.53 4,322.21 4,320.83 4,322.08 258,450.3K
09:39 4,321.87 4,322.33 4,320.80 4,321.60 226,194.2K
09:40 4,321.73 4,323.43 4,320.95 4,322.88 264,054.0K
09:41 4,322.84 4,323.40 4,321.49 4,321.49 247,780.8K
09:42 4,321.69 4,321.69 4,318.37 4,320.34 260,450.1K
09:43 4,320.18 4,322.51 4,320.18 4,321.37 222,676.4K
09:44 4,321.41 4,321.41 4,318.96 4,319.11 253,200.3K
09:45 4,318.26 4,319.25 4,317.23 4,318.07 248,662.6K
09:46 4,317.83 4,319.97 4,317.58 4,318.14 238,404.7K
09:47 4,317.89 4,317.89 4,314.30 4,314.65 261,506.7K
09:48 4,314.93 4,315.34 4,314.28 4,314.59 239,592.8K
09:49 4,314.99 4,316.85 4,314.99 4,315.61 190,748.3K
09:50 4,314.99 4,314.99 4,312.85 4,312.96 197,318.0K
09:51 4,313.00 4,315.01 4,313.00 4,314.59 187,654.0K
09:52 4,314.46 4,314.89 4,313.42 4,313.42 161,581.4K
09:53 4,313.61 4,313.78 4,312.25 4,313.13 140,177.7K
09:54 4,313.28 4,314.54 4,312.79 4,314.54 146,875.5K
09:55 4,314.44 4,315.27 4,314.26 4,314.59 157,524.3K
09:56 4,315.57 4,316.06 4,313.88 4,315.78 148,706.4K
09:57 4,315.92 4,316.88 4,315.42 4,316.43 158,249.1K
09:58 4,316.49 4,319.01 4,316.40 4,319.01 169,323.6K
09:59 4,318.91 4,319.98 4,318.38 4,319.55 152,603.4K
10:00 4,319.69 4,320.34 4,319.17 4,320.10 166,698.5K
10:01 4,320.03 4,320.64 4,319.62 4,319.62 158,840.1K
10:02 4,319.37 4,321.17 4,319.22 4,320.89 158,142.7K
10:03 4,320.36 4,322.39 4,320.36 4,322.39 135,194.2K
10:04 4,322.06 4,325.32 4,322.06 4,324.51 185,370.3K
10:05 4,324.55 4,327.17 4,324.55 4,327.07 278,815.8K
10:06 4,327.42 4,328.16 4,326.41 4,327.88 178,988.0K
10:07 4,328.07 4,328.88 4,327.31 4,328.44 143,541.6K
10:08 4,328.65 4,329.31 4,328.22 4,328.38 144,473.1K
10:09 4,328.47 4,328.64 4,327.18 4,327.53 125,825.9K
10:10 4,327.33 4,328.29 4,326.52 4,328.29 142,841.8K
10:11 4,327.87 4,329.25 4,327.68 4,328.21 112,305.2K
10:12 4,328.13 4,329.02 4,327.92 4,328.70 130,313.7K
10:13 4,328.92 4,331.41 4,328.08 4,331.41 121,593.8K
10:14 4,331.25 4,333.66 4,331.15 4,333.34 124,848.0K
10:15 4,333.41 4,334.84 4,333.19 4,334.83 133,859.7K
10:16 4,333.93 4,335.67 4,333.64 4,333.64 176,027.0K
10:17 4,333.54 4,334.20 4,333.00 4,333.25 125,727.2K
10:18 4,333.26 4,334.90 4,332.93 4,333.59 177,617.8K
10:19 4,333.34 4,333.90 4,330.91 4,330.91 138,093.8K
10:20 4,331.08 4,332.29 4,329.35 4,329.41 194,350.4K
10:21 4,328.91 4,329.83 4,328.91 4,329.27 149,863.3K
10:22 4,329.41 4,329.82 4,328.88 4,329.09 135,212.2K
10:23 4,328.73 4,329.03 4,327.90 4,328.42 131,056.1K
10:24 4,328.82 4,329.61 4,327.90 4,329.57 119,468.6K
10:25 4,329.62 4,332.47 4,329.29 4,331.44 154,911.8K
10:26 4,331.36 4,331.46 4,329.09 4,329.09 135,264.0K
10:27 4,329.06 4,329.06 4,326.17 4,326.17 147,759.5K
10:28 4,326.68 4,326.97 4,324.61 4,325.15 140,464.2K
10:29 4,325.26 4,329.23 4,325.26 4,328.89 140,728.3K
10:30 4,328.69 4,328.82 4,327.38 4,327.69 156,551.8K
10:31 4,327.38 4,327.38 4,324.52 4,325.27 196,785.5K
10:32 4,325.78 4,325.78 4,324.08 4,324.41 157,488.2K
10:33 4,324.10 4,324.37 4,321.35 4,321.63 147,518.8K
10:34 4,321.59 4,321.99 4,320.97 4,321.06 114,653.4K
10:35 4,320.92 4,322.52 4,320.66 4,320.66 130,881.3K
10:36 4,320.76 4,321.36 4,319.47 4,319.65 99,099.1K
10:37 4,319.74 4,319.74 4,317.48 4,318.13 110,066.6K
10:38 4,317.93 4,319.28 4,317.93 4,318.35 94,890.0K
10:39 4,318.39 4,318.39 4,317.09 4,317.20 163,104.4K
10:40 4,317.41 4,318.76 4,316.70 4,318.39 191,812.5K
10:41 4,318.45 4,318.62 4,317.56 4,318.03 101,602.6K
10:42 4,317.62 4,318.41 4,317.10 4,318.41 96,215.7K
10:43 4,318.26 4,318.98 4,317.96 4,318.74 117,140.7K
10:44 4,318.76 4,318.76 4,317.29 4,318.16 99,767.3K
10:45 4,318.18 4,318.18 4,316.32 4,316.58 110,715.0K
10:46 4,316.72 4,316.99 4,316.22 4,316.32 97,559.3K
10:47 4,316.50 4,317.38 4,316.33 4,316.46 86,841.9K
10:48 4,316.59 4,317.16 4,316.05 4,316.90 88,919.3K
10:49 4,316.72 4,316.72 4,315.17 4,315.88 79,699.5K
10:50 4,315.50 4,316.44 4,314.74 4,315.92 85,479.5K
10:51 4,316.12 4,316.51 4,315.89 4,316.15 83,627.4K
10:52 4,316.80 4,317.99 4,316.23 4,317.99 84,486.0K
10:53 4,317.98 4,318.99 4,317.39 4,318.94 88,956.2K
10:54 4,318.73 4,319.07 4,317.67 4,318.13 100,764.1K
10:55 4,318.62 4,318.62 4,317.74 4,317.74 103,085.0K
10:56 4,317.69 4,317.69 4,315.18 4,315.53 110,377.6K
10:57 4,315.75 4,315.75 4,314.67 4,314.73 95,656.2K
10:58 4,314.48 4,314.48 4,313.29 4,313.70 100,494.7K
10:59 4,313.58 4,316.89 4,313.58 4,316.05 89,529.6K
11:00 4,316.23 4,316.41 4,315.75 4,315.75 76,011.1K
11:01 4,315.80 4,315.80 4,314.85 4,315.32 86,302.8K
11:02 4,315.25 4,315.45 4,313.64 4,313.77 81,019.9K
11:03 4,313.50 4,314.10 4,313.27 4,313.89 71,539.2K
11:04 4,313.70 4,313.85 4,312.08 4,313.09 89,102.2K
11:05 4,312.72 4,312.81 4,311.47 4,312.81 78,984.4K
11:06 4,312.92 4,314.11 4,312.53 4,313.30 76,247.3K
11:07 4,313.78 4,313.78 4,312.08 4,312.08 84,602.6K
11:08 4,311.85 4,311.85 4,310.18 4,310.42 100,730.3K
11:09 4,311.03 4,311.33 4,309.65 4,309.76 84,006.0K
11:10 4,309.78 4,309.96 4,307.81 4,307.81 84,731.4K
11:11 4,308.25 4,309.09 4,307.56 4,308.88 119,627.4K
11:12 4,309.38 4,310.50 4,308.99 4,310.50 68,285.3K
11:13 4,310.38 4,311.34 4,310.24 4,310.84 57,140.1K
11:14 4,310.84 4,312.89 4,310.77 4,312.08 56,238.5K
11:15 4,312.06 4,312.06 4,310.24 4,311.09 58,800.7K
11:16 4,310.83 4,311.22 4,309.75 4,310.30 50,748.5K
11:17 4,310.47 4,310.83 4,310.02 4,310.46 47,487.4K
11:18 4,310.43 4,311.61 4,310.30 4,311.61 58,185.7K
11:19 4,311.62 4,311.85 4,310.83 4,311.38 60,861.4K
11:20 4,311.39 4,312.15 4,311.27 4,311.79 56,366.9K
11:21 4,312.27 4,314.54 4,311.70 4,314.54 63,227.6K
11:22 4,314.78 4,315.55 4,314.11 4,315.34 67,452.4K
11:23 4,314.58 4,315.67 4,314.58 4,315.35 67,370.6K
11:24 4,315.34 4,315.48 4,314.26 4,314.63 65,507.3K
11:25 4,315.12 4,315.96 4,314.73 4,315.64 87,205.3K
11:26 4,315.65 4,316.49 4,315.65 4,316.11 61,584.9K
11:27 4,315.89 4,316.47 4,314.90 4,315.86 62,954.3K
11:28 4,315.25 4,315.93 4,314.83 4,315.37 61,557.6K
11:29 4,315.20 4,315.80 4,315.05 4,315.43 72,731.9K
11:30 4,315.97 4,315.97 4,315.44 4,315.44 2,869.5K
11:31 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:32 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:33 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:34 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:35 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:36 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:37 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:38 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:39 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:40 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:41 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:42 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:43 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:44 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:45 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:46 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:47 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:48 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:49 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:50 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:51 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:52 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:53 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:54 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:55 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:56 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:57 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:58 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
11:59 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:00 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:01 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:02 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:03 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:04 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:05 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:06 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:07 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:08 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:09 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:10 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:11 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:12 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:13 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:14 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:15 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:16 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:17 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:18 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:19 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:20 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:21 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:22 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:23 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:24 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:25 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:26 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:27 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:28 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:29 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:30 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:31 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:32 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:33 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:34 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:35 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:36 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:37 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:38 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:39 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:40 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:41 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:42 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:43 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:44 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:45 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:46 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:47 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:48 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:49 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:50 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:51 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:52 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:53 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:54 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:55 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:56 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:57 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:58 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
12:59 4,315.44 4,315.44 4,315.44 4,315.44 0.0K
13:00 4,315.44 4,316.65 4,314.57 4,314.64 372,382.8K
13:01 4,314.99 4,315.27 4,313.15 4,313.90 162,407.0K
13:02 4,313.47 4,314.77 4,313.47 4,314.38 110,236.4K
13:03 4,314.80 4,315.04 4,314.10 4,314.30 115,462.8K
13:04 4,314.39 4,314.39 4,313.55 4,314.21 101,094.2K
13:05 4,314.25 4,314.51 4,313.15 4,313.56 91,755.4K
13:06 4,313.57 4,314.01 4,312.66 4,313.06 87,866.6K
13:07 4,312.78 4,314.03 4,312.78 4,313.26 132,954.7K
13:08 4,312.92 4,314.41 4,312.46 4,314.24 113,468.2K
13:09 4,314.66 4,315.10 4,313.52 4,313.52 89,166.4K
13:10 4,313.39 4,314.42 4,312.30 4,312.48 120,825.2K
13:11 4,312.61 4,312.61 4,311.66 4,312.13 78,221.3K
13:12 4,312.24 4,312.58 4,311.47 4,311.65 73,619.9K
13:13 4,311.59 4,312.29 4,311.31 4,312.15 85,953.3K
13:14 4,312.02 4,312.78 4,311.81 4,312.73 85,733.5K
13:15 4,312.71 4,313.31 4,312.30 4,312.76 93,064.6K
13:16 4,312.79 4,313.55 4,312.08 4,312.68 97,305.7K
13:17 4,313.19 4,313.20 4,312.17 4,312.87 79,277.3K
13:18 4,312.94 4,312.94 4,312.17 4,312.31 92,054.9K
13:19 4,311.99 4,311.99 4,310.90 4,311.10 96,000.4K
13:20 4,311.48 4,311.48 4,309.12 4,309.12 113,878.4K
13:21 4,309.14 4,309.20 4,306.22 4,306.22 150,249.3K
13:22 4,306.44 4,307.55 4,306.44 4,307.03 105,389.9K
13:23 4,306.97 4,307.28 4,305.92 4,306.01 88,209.1K
13:24 4,306.20 4,306.20 4,304.86 4,304.86 89,351.1K
13:25 4,304.80 4,304.80 4,301.17 4,301.17 247,637.8K
13:26 4,301.12 4,301.12 4,298.37 4,298.93 169,048.5K
13:27 4,298.78 4,299.08 4,297.02 4,297.12 141,627.7K
13:28 4,296.74 4,296.85 4,294.29 4,294.76 167,856.1K
13:29 4,294.74 4,296.86 4,294.44 4,296.86 144,161.5K
13:30 4,297.06 4,300.11 4,296.56 4,299.62 125,212.1K
13:31 4,299.08 4,301.24 4,298.63 4,301.24 95,806.9K
13:32 4,299.60 4,299.60 4,296.64 4,297.97 129,876.2K
13:33 4,298.47 4,298.47 4,295.29 4,295.68 92,671.9K
13:34 4,295.90 4,296.80 4,295.36 4,296.18 70,219.1K
13:35 4,296.07 4,297.57 4,295.24 4,297.57 63,819.4K
13:36 4,297.54 4,299.24 4,297.25 4,298.91 73,180.2K
13:37 4,299.01 4,299.30 4,298.38 4,298.70 88,992.3K
13:38 4,298.73 4,298.97 4,295.15 4,295.22 116,315.2K
13:39 4,294.69 4,296.09 4,294.69 4,295.75 85,247.8K
13:40 4,295.79 4,297.33 4,295.61 4,296.96 85,116.5K
13:41 4,296.73 4,297.96 4,295.98 4,297.29 71,314.7K
13:42 4,297.52 4,298.19 4,296.92 4,296.97 66,090.8K
13:43 4,297.20 4,297.30 4,295.89 4,296.06 68,089.2K
13:44 4,296.50 4,296.50 4,293.05 4,293.37 140,034.4K
13:45 4,293.90 4,293.90 4,290.16 4,290.16 158,770.5K
13:46 4,290.10 4,290.10 4,287.42 4,287.55 138,452.8K
13:47 4,286.73 4,286.78 4,285.83 4,286.53 148,335.0K
13:48 4,286.38 4,291.42 4,286.38 4,291.42 151,704.4K
13:49 4,291.25 4,292.56 4,290.53 4,292.47 134,322.3K
13:50 4,292.81 4,294.48 4,292.12 4,294.39 132,908.0K
13:51 4,294.27 4,296.04 4,294.24 4,295.40 87,374.1K
13:52 4,295.99 4,295.99 4,292.78 4,292.78 105,321.7K
13:53 4,292.54 4,293.29 4,291.06 4,291.99 117,775.4K
13:54 4,291.53 4,291.53 4,287.86 4,288.19 144,342.9K
13:55 4,286.85 4,287.30 4,285.93 4,286.13 113,539.3K
13:56 4,286.37 4,288.55 4,286.37 4,286.92 91,355.8K
13:57 4,286.83 4,286.98 4,283.09 4,283.09 112,767.3K
13:58 4,282.60 4,283.11 4,281.74 4,281.86 116,316.0K
13:59 4,282.17 4,282.31 4,280.91 4,280.98 154,559.2K
14:00 4,281.18 4,281.18 4,276.69 4,276.69 220,631.9K
14:01 4,276.69 4,278.64 4,276.32 4,277.86 167,550.2K
14:02 4,278.19 4,281.85 4,277.94 4,278.98 143,983.1K
14:03 4,278.77 4,280.27 4,278.77 4,279.25 90,508.0K
14:04 4,279.43 4,279.43 4,272.19 4,272.19 225,106.4K
14:05 4,271.99 4,273.61 4,271.38 4,272.42 190,153.9K
14:06 4,272.72 4,272.72 4,270.88 4,270.88 142,915.8K
14:07 4,270.56 4,270.56 4,265.04 4,265.04 541,891.8K
14:08 4,264.79 4,268.50 4,264.18 4,268.50 388,917.8K
14:09 4,268.25 4,270.16 4,267.73 4,269.62 230,855.1K
14:10 4,268.75 4,268.75 4,265.21 4,265.36 171,973.3K
14:11 4,264.57 4,264.57 4,258.38 4,258.38 239,109.7K
14:12 4,258.64 4,258.64 4,256.44 4,257.16 264,080.3K
14:13 4,256.17 4,260.23 4,255.07 4,260.23 239,958.6K
14:14 4,261.16 4,264.36 4,260.84 4,264.36 169,137.8K
14:15 4,264.31 4,264.31 4,259.45 4,259.69 155,231.1K
14:16 4,259.78 4,265.82 4,259.78 4,265.79 138,351.3K
14:17 4,266.16 4,269.35 4,265.83 4,267.97 133,320.3K
14:18 4,268.38 4,273.23 4,268.38 4,272.28 111,023.7K
14:19 4,272.69 4,272.69 4,269.04 4,269.63 121,622.6K
14:20 4,269.35 4,269.35 4,263.71 4,265.17 149,866.8K
14:21 4,265.29 4,265.43 4,264.00 4,264.36 88,270.8K
14:22 4,263.81 4,268.33 4,263.81 4,268.28 100,805.4K
14:23 4,268.47 4,268.47 4,264.64 4,264.65 82,129.6K
14:24 4,265.41 4,265.41 4,260.84 4,260.84 119,276.8K
14:25 4,260.79 4,261.77 4,260.33 4,260.33 115,740.1K
14:26 4,260.48 4,261.18 4,259.76 4,259.88 115,718.1K
14:27 4,259.75 4,259.75 4,254.25 4,254.38 168,282.7K
14:28 4,253.98 4,255.68 4,253.82 4,254.82 147,518.6K
14:29 4,254.14 4,255.14 4,254.14 4,254.34 123,347.8K
14:30 4,254.43 4,254.43 4,251.96 4,251.96 150,225.9K
14:31 4,252.19 4,258.10 4,252.03 4,258.10 162,731.3K
14:32 4,258.37 4,261.29 4,258.25 4,260.37 118,284.9K
14:33 4,260.74 4,261.21 4,255.12 4,255.34 146,898.3K
14:34 4,255.52 4,256.59 4,255.10 4,255.53 100,307.8K
14:35 4,255.04 4,256.10 4,253.01 4,253.27 123,753.6K
14:36 4,253.29 4,253.29 4,249.46 4,249.64 166,124.1K
14:37 4,249.42 4,249.42 4,246.40 4,246.82 197,772.9K
14:38 4,245.84 4,248.42 4,245.78 4,246.15 190,452.7K
14:39 4,246.74 4,246.74 4,244.11 4,244.73 168,541.7K
14:40 4,244.37 4,244.37 4,240.57 4,240.57 213,439.8K
14:41 4,241.01 4,241.01 4,237.39 4,237.39 229,093.8K
14:42 4,237.37 4,237.44 4,234.81 4,234.81 288,034.9K
14:43 4,234.75 4,242.20 4,234.25 4,242.20 290,776.3K
14:44 4,242.83 4,246.99 4,242.83 4,246.99 189,089.0K
14:45 4,246.65 4,251.02 4,246.65 4,251.02 169,913.6K
14:46 4,250.28 4,250.28 4,247.94 4,248.08 159,013.0K
14:47 4,248.10 4,249.91 4,248.10 4,249.91 119,562.9K
14:48 4,250.34 4,253.24 4,250.20 4,253.20 119,985.6K
14:49 4,253.32 4,256.69 4,253.17 4,256.60 143,578.1K
14:50 4,256.50 4,259.05 4,256.50 4,259.05 153,905.8K
14:51 4,259.33 4,260.35 4,258.90 4,260.35 133,085.0K
14:52 4,260.04 4,261.64 4,260.04 4,261.64 141,165.1K
14:53 4,261.67 4,263.42 4,261.67 4,263.24 146,433.6K
14:54 4,263.34 4,263.34 4,261.04 4,261.60 165,230.1K
14:55 4,262.15 4,262.15 4,261.06 4,261.17 154,548.9K
14:56 4,260.53 4,261.17 4,259.76 4,260.59 174,523.0K
14:57 4,261.05 4,261.36 4,261.05 4,261.36 11,409.7K
14:58 4,261.36 4,261.36 4,261.36 4,261.36 0.0K
14:59 4,261.36 4,261.36 4,259.87 4,259.87 263,869.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし