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 4,243.96 4,243.96 4,243.96 4,243.96 183,565.4K
09:29 4,243.96 4,243.96 4,243.96 4,243.96 0.0K
09:30 4,243.96 4,250.96 4,242.88 4,250.51 570,903.2K
09:31 4,251.99 4,252.58 4,249.21 4,249.21 411,486.8K
09:32 4,249.84 4,251.64 4,249.24 4,250.99 441,489.5K
09:33 4,251.32 4,251.84 4,247.96 4,247.96 349,273.1K
09:34 4,248.92 4,250.33 4,248.11 4,248.56 293,511.1K
09:35 4,248.05 4,248.67 4,245.35 4,247.06 295,281.5K
09:36 4,247.23 4,250.70 4,247.23 4,248.78 295,429.6K
09:37 4,249.06 4,254.19 4,249.06 4,252.40 325,057.7K
09:38 4,252.26 4,253.45 4,248.82 4,249.79 296,221.8K
09:39 4,250.71 4,251.59 4,249.43 4,249.83 255,558.4K
09:40 4,250.36 4,254.34 4,248.89 4,254.34 264,133.1K
09:41 4,253.73 4,255.46 4,253.25 4,254.86 225,125.2K
09:42 4,254.65 4,257.19 4,254.65 4,255.90 210,609.1K
09:43 4,255.94 4,256.78 4,254.65 4,255.84 205,451.6K
09:44 4,255.62 4,258.42 4,255.62 4,257.35 275,286.7K
09:45 4,257.62 4,262.02 4,257.07 4,261.78 219,224.8K
09:46 4,262.56 4,262.64 4,260.86 4,261.81 241,008.5K
09:47 4,262.76 4,267.39 4,262.24 4,266.83 316,131.2K
09:48 4,267.27 4,272.30 4,267.27 4,272.30 229,661.9K
09:49 4,273.02 4,274.11 4,270.92 4,271.71 238,935.2K
09:50 4,271.28 4,271.67 4,268.17 4,268.17 253,395.5K
09:51 4,267.57 4,268.14 4,265.89 4,266.31 173,128.6K
09:52 4,267.36 4,270.00 4,266.86 4,269.28 166,056.9K
09:53 4,269.37 4,270.14 4,268.74 4,268.96 173,629.4K
09:54 4,268.99 4,271.89 4,268.99 4,271.34 149,136.1K
09:55 4,271.35 4,272.22 4,270.71 4,271.36 173,989.1K
09:56 4,271.01 4,272.42 4,270.64 4,270.64 208,770.0K
09:57 4,270.91 4,271.84 4,269.76 4,271.73 190,988.8K
09:58 4,272.19 4,274.98 4,272.19 4,272.54 149,758.5K
09:59 4,272.42 4,273.91 4,272.42 4,272.68 138,451.6K
10:00 4,273.10 4,273.27 4,269.45 4,269.67 186,992.7K
10:01 4,269.60 4,270.20 4,268.18 4,268.48 177,153.1K
10:02 4,268.36 4,268.40 4,266.03 4,267.56 130,944.2K
10:03 4,267.47 4,270.21 4,267.47 4,270.05 121,841.0K
10:04 4,269.27 4,269.51 4,267.41 4,267.72 155,800.6K
10:05 4,267.79 4,269.91 4,267.58 4,269.67 146,725.8K
10:06 4,269.86 4,269.98 4,268.69 4,268.69 131,824.9K
10:07 4,268.95 4,269.59 4,267.29 4,267.47 118,803.0K
10:08 4,266.89 4,267.47 4,266.36 4,266.88 94,054.4K
10:09 4,267.30 4,267.36 4,264.24 4,264.55 104,626.6K
10:10 4,264.26 4,264.26 4,260.49 4,260.73 174,606.4K
10:11 4,261.13 4,261.13 4,259.34 4,259.43 142,836.3K
10:12 4,259.64 4,261.48 4,259.56 4,259.96 96,831.2K
10:13 4,260.37 4,260.37 4,257.67 4,257.78 106,523.8K
10:14 4,258.17 4,261.47 4,258.17 4,260.54 103,202.2K
10:15 4,260.54 4,262.48 4,260.09 4,262.48 91,297.0K
10:16 4,262.69 4,265.41 4,262.51 4,265.41 101,930.0K
10:17 4,265.23 4,265.61 4,263.97 4,264.04 123,741.0K
10:18 4,262.89 4,263.98 4,262.27 4,262.67 100,620.1K
10:19 4,262.37 4,262.57 4,260.54 4,260.54 123,293.3K
10:20 4,260.55 4,260.55 4,258.47 4,258.63 114,138.1K
10:21 4,258.21 4,259.00 4,256.97 4,256.97 105,757.2K
10:22 4,256.71 4,256.77 4,255.56 4,255.77 140,958.9K
10:23 4,256.07 4,256.12 4,254.37 4,254.53 107,104.8K
10:24 4,253.81 4,254.62 4,253.27 4,253.50 104,327.8K
10:25 4,253.63 4,253.63 4,251.33 4,251.66 130,876.1K
10:26 4,251.60 4,251.60 4,249.65 4,250.08 113,740.9K
10:27 4,250.18 4,250.18 4,248.99 4,249.70 105,546.6K
10:28 4,249.17 4,249.88 4,247.53 4,248.18 95,314.1K
10:29 4,247.59 4,248.17 4,246.62 4,248.12 94,689.1K
10:30 4,247.94 4,249.41 4,246.89 4,247.35 133,825.4K
10:31 4,247.24 4,247.37 4,245.73 4,246.56 108,699.0K
10:32 4,246.10 4,246.76 4,245.10 4,246.23 85,209.0K
10:33 4,245.95 4,249.74 4,245.95 4,249.74 97,414.1K
10:34 4,250.03 4,251.48 4,249.55 4,249.56 86,361.8K
10:35 4,249.71 4,250.42 4,249.03 4,249.81 79,265.3K
10:36 4,249.15 4,249.63 4,248.53 4,249.33 63,897.6K
10:37 4,248.97 4,249.61 4,248.31 4,248.81 59,234.1K
10:38 4,248.84 4,249.23 4,248.27 4,248.77 62,256.9K
10:39 4,248.42 4,249.60 4,247.72 4,248.62 64,514.5K
10:40 4,248.52 4,248.88 4,246.95 4,247.56 74,058.2K
10:41 4,247.43 4,247.99 4,246.41 4,246.41 68,481.1K
10:42 4,246.01 4,246.81 4,244.47 4,244.77 81,688.5K
10:43 4,244.73 4,245.32 4,244.34 4,245.32 80,607.6K
10:44 4,245.10 4,246.16 4,244.42 4,245.10 68,234.6K
10:45 4,245.16 4,246.89 4,245.16 4,245.89 62,699.5K
10:46 4,246.46 4,247.27 4,246.26 4,246.48 48,422.4K
10:47 4,246.06 4,247.21 4,245.66 4,247.07 53,368.9K
10:48 4,246.81 4,248.95 4,246.81 4,248.72 66,489.9K
10:49 4,249.10 4,250.54 4,248.98 4,250.04 54,948.8K
10:50 4,250.10 4,250.97 4,250.02 4,250.02 53,609.2K
10:51 4,250.30 4,251.74 4,250.30 4,251.74 55,324.7K
10:52 4,251.58 4,252.38 4,250.86 4,250.86 87,142.3K
10:53 4,250.57 4,252.69 4,250.57 4,252.52 61,267.0K
10:54 4,252.28 4,254.06 4,251.99 4,253.63 64,429.5K
10:55 4,253.57 4,255.15 4,252.39 4,254.68 65,436.8K
10:56 4,254.95 4,255.69 4,253.10 4,253.10 82,431.5K
10:57 4,253.23 4,253.23 4,251.95 4,252.92 77,200.2K
10:58 4,252.58 4,255.23 4,252.58 4,255.23 67,450.6K
10:59 4,255.13 4,256.00 4,254.38 4,255.81 88,638.0K
11:00 4,256.30 4,256.30 4,252.48 4,252.48 134,694.2K
11:01 4,252.08 4,253.26 4,251.94 4,252.19 77,192.7K
11:02 4,252.66 4,254.53 4,252.66 4,253.70 72,926.8K
11:03 4,253.91 4,255.65 4,253.34 4,254.92 71,903.3K
11:04 4,254.90 4,254.90 4,253.08 4,253.47 75,814.7K
11:05 4,253.65 4,255.02 4,253.65 4,253.80 67,444.5K
11:06 4,254.01 4,254.22 4,252.01 4,252.07 86,229.1K
11:07 4,252.17 4,252.41 4,250.18 4,250.77 81,674.1K
11:08 4,250.68 4,251.64 4,250.10 4,250.88 53,086.3K
11:09 4,250.99 4,252.79 4,250.99 4,252.21 64,259.9K
11:10 4,252.21 4,253.62 4,252.21 4,253.09 57,584.3K
11:11 4,253.07 4,253.07 4,251.93 4,251.93 72,342.8K
11:12 4,252.35 4,254.00 4,252.35 4,253.92 63,040.5K
11:13 4,253.56 4,254.52 4,253.56 4,254.21 47,476.2K
11:14 4,254.84 4,255.02 4,254.05 4,254.05 61,531.4K
11:15 4,254.28 4,255.56 4,254.26 4,254.26 86,575.9K
11:16 4,254.14 4,254.58 4,253.72 4,254.36 61,745.1K
11:17 4,254.15 4,255.17 4,254.15 4,254.25 56,310.9K
11:18 4,254.84 4,255.32 4,254.00 4,254.00 57,631.4K
11:19 4,254.82 4,257.35 4,254.82 4,257.21 71,843.3K
11:20 4,257.25 4,257.75 4,256.55 4,256.75 87,930.4K
11:21 4,256.87 4,258.07 4,256.76 4,257.23 74,471.2K
11:22 4,257.14 4,259.23 4,257.14 4,259.23 67,408.2K
11:23 4,259.02 4,259.02 4,257.59 4,258.72 59,793.9K
11:24 4,258.67 4,259.31 4,258.30 4,258.83 68,428.5K
11:25 4,259.32 4,259.49 4,258.58 4,258.58 63,956.1K
11:26 4,258.64 4,260.43 4,258.64 4,260.24 58,708.2K
11:27 4,259.41 4,260.75 4,259.41 4,260.75 61,909.4K
11:28 4,261.38 4,262.17 4,261.04 4,261.04 64,200.1K
11:29 4,261.54 4,262.80 4,261.46 4,262.80 73,670.6K
11:30 4,263.24 4,263.24 4,263.10 4,263.10 5,311.4K
11:31 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:32 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:33 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:34 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:35 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:36 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:37 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:38 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:39 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:40 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:41 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:42 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:43 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:44 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:45 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:46 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:47 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:48 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:49 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:50 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:51 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:52 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:53 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:54 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:55 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:56 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:57 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:58 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
11:59 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:00 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:01 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:02 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:03 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:04 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:05 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:06 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:07 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:08 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:09 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:10 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:11 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:12 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:13 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:14 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:15 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:16 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:17 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:18 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:19 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:20 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:21 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:22 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:23 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:24 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:25 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:26 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:27 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:28 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:29 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:30 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:31 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:32 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:33 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:34 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:35 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:36 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:37 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:38 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:39 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:40 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:41 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:42 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:43 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:44 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:45 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:46 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:47 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:48 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:49 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:50 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:51 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:52 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:53 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:54 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:55 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:56 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:57 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:58 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
12:59 4,263.10 4,263.10 4,263.10 4,263.10 0.0K
13:00 4,263.10 4,264.91 4,259.64 4,260.00 326,658.1K
13:01 4,259.66 4,265.10 4,259.66 4,264.15 140,688.3K
13:02 4,264.06 4,265.46 4,263.58 4,263.64 91,746.3K
13:03 4,263.57 4,263.93 4,261.77 4,262.42 80,567.1K
13:04 4,262.01 4,264.44 4,262.01 4,263.76 86,364.9K
13:05 4,264.00 4,265.21 4,263.05 4,263.13 73,439.4K
13:06 4,262.72 4,262.97 4,260.03 4,261.81 106,437.3K
13:07 4,261.91 4,262.48 4,259.67 4,259.67 61,702.7K
13:08 4,259.80 4,261.69 4,259.80 4,261.26 67,858.8K
13:09 4,261.47 4,264.15 4,261.47 4,264.15 74,485.6K
13:10 4,264.17 4,264.17 4,261.41 4,262.19 79,834.3K
13:11 4,262.68 4,263.19 4,261.97 4,262.47 54,773.7K
13:12 4,261.63 4,262.41 4,259.56 4,259.56 75,399.9K
13:13 4,259.10 4,259.60 4,258.61 4,258.84 67,829.9K
13:14 4,258.89 4,260.16 4,258.77 4,259.74 63,300.9K
13:15 4,259.62 4,261.44 4,259.62 4,260.61 77,977.9K
13:16 4,260.63 4,262.06 4,260.63 4,262.06 64,278.6K
13:17 4,261.99 4,263.01 4,261.47 4,261.61 65,184.0K
13:18 4,261.96 4,262.06 4,260.94 4,261.68 50,112.2K
13:19 4,261.15 4,261.62 4,260.81 4,261.55 55,786.1K
13:20 4,261.67 4,261.94 4,260.77 4,260.90 61,108.8K
13:21 4,260.29 4,262.13 4,260.29 4,261.40 51,910.8K
13:22 4,261.68 4,261.68 4,258.84 4,258.85 66,496.3K
13:23 4,259.47 4,260.00 4,259.01 4,260.00 59,338.5K
13:24 4,259.51 4,259.51 4,258.36 4,258.74 47,924.8K
13:25 4,259.57 4,259.92 4,258.16 4,259.49 54,702.4K
13:26 4,259.88 4,260.01 4,258.76 4,258.76 41,188.5K
13:27 4,259.76 4,261.20 4,259.49 4,261.20 49,244.2K
13:28 4,261.63 4,262.44 4,261.26 4,261.90 55,593.1K
13:29 4,262.26 4,263.23 4,262.26 4,262.68 51,563.3K
13:30 4,262.43 4,262.50 4,261.34 4,261.34 61,938.9K
13:31 4,261.91 4,264.95 4,261.91 4,264.95 66,212.5K
13:32 4,265.06 4,266.93 4,265.06 4,266.68 70,710.2K
13:33 4,266.92 4,267.14 4,264.72 4,267.12 71,528.1K
13:34 4,267.08 4,267.20 4,265.70 4,265.87 47,618.2K
13:35 4,266.03 4,266.41 4,265.45 4,265.61 52,478.1K
13:36 4,265.50 4,266.21 4,265.46 4,265.90 59,923.9K
13:37 4,265.90 4,266.90 4,265.88 4,266.52 49,150.4K
13:38 4,266.93 4,266.93 4,264.64 4,264.85 72,342.2K
13:39 4,264.72 4,266.39 4,264.72 4,266.13 54,983.7K
13:40 4,265.78 4,266.04 4,265.24 4,265.27 47,591.7K
13:41 4,265.45 4,266.97 4,265.44 4,266.86 56,439.5K
13:42 4,267.17 4,267.17 4,265.68 4,265.93 44,919.7K
13:43 4,266.00 4,267.71 4,266.00 4,267.18 57,099.6K
13:44 4,267.62 4,268.76 4,267.62 4,268.31 65,720.0K
13:45 4,268.30 4,270.73 4,268.23 4,270.55 112,665.4K
13:46 4,270.44 4,272.63 4,270.44 4,272.24 142,763.9K
13:47 4,272.20 4,273.34 4,272.20 4,272.42 78,160.2K
13:48 4,272.23 4,275.11 4,271.61 4,275.11 97,177.0K
13:49 4,275.53 4,276.03 4,274.28 4,275.17 127,516.7K
13:50 4,274.44 4,276.39 4,274.23 4,274.41 98,218.7K
13:51 4,273.83 4,276.31 4,273.83 4,275.67 105,965.0K
13:52 4,275.28 4,276.96 4,275.28 4,276.82 89,427.6K
13:53 4,277.09 4,279.34 4,276.82 4,278.98 111,336.5K
13:54 4,279.41 4,281.13 4,279.41 4,280.84 121,790.8K
13:55 4,280.70 4,281.09 4,279.78 4,279.82 111,915.2K
13:56 4,279.80 4,280.24 4,277.08 4,277.08 84,976.7K
13:57 4,276.85 4,279.52 4,276.85 4,277.90 87,394.5K
13:58 4,277.76 4,277.98 4,274.91 4,274.91 70,440.3K
13:59 4,274.99 4,276.18 4,274.64 4,275.72 65,001.7K
14:00 4,276.06 4,280.75 4,276.06 4,279.75 113,382.2K
14:01 4,280.12 4,281.47 4,280.12 4,280.67 69,172.9K
14:02 4,280.64 4,281.43 4,279.37 4,279.37 65,822.6K
14:03 4,279.56 4,279.65 4,277.07 4,277.19 62,913.8K
14:04 4,277.35 4,277.99 4,275.71 4,275.71 68,883.1K
14:05 4,275.97 4,276.91 4,274.41 4,276.31 87,804.8K
14:06 4,276.29 4,276.98 4,275.23 4,275.23 60,572.3K
14:07 4,275.61 4,276.74 4,275.61 4,276.35 53,707.4K
14:08 4,276.90 4,276.90 4,275.29 4,276.02 52,542.8K
14:09 4,276.18 4,276.18 4,272.77 4,272.80 83,027.4K
14:10 4,272.98 4,272.98 4,270.72 4,270.72 74,371.1K
14:11 4,270.99 4,273.04 4,270.92 4,272.95 56,997.6K
14:12 4,272.97 4,274.90 4,272.76 4,273.88 70,294.2K
14:13 4,274.15 4,274.91 4,274.00 4,274.44 48,384.6K
14:14 4,274.30 4,274.60 4,273.95 4,274.33 53,381.9K
14:15 4,274.71 4,276.27 4,274.23 4,275.47 61,945.2K
14:16 4,275.71 4,276.30 4,275.28 4,276.05 66,445.2K
14:17 4,276.67 4,276.98 4,275.82 4,276.29 55,602.5K
14:18 4,276.65 4,277.15 4,276.50 4,276.85 51,968.8K
14:19 4,276.73 4,277.24 4,275.88 4,275.89 63,649.6K
14:20 4,276.88 4,276.88 4,274.00 4,274.54 61,537.8K
14:21 4,274.91 4,276.16 4,274.66 4,274.68 49,685.6K
14:22 4,274.89 4,274.89 4,273.27 4,274.09 46,848.2K
14:23 4,273.91 4,275.13 4,273.12 4,274.86 73,255.0K
14:24 4,274.64 4,274.68 4,273.80 4,274.03 64,903.7K
14:25 4,274.69 4,274.69 4,273.26 4,273.26 63,424.3K
14:26 4,273.35 4,273.35 4,270.29 4,270.96 116,175.7K
14:27 4,271.00 4,272.12 4,270.81 4,271.46 71,124.9K
14:28 4,271.58 4,272.06 4,270.16 4,271.64 57,056.3K
14:29 4,271.60 4,273.04 4,271.32 4,272.95 64,453.0K
14:30 4,273.25 4,273.25 4,271.49 4,272.06 78,562.9K
14:31 4,272.21 4,272.49 4,269.99 4,270.70 64,638.7K
14:32 4,270.97 4,272.90 4,270.96 4,272.87 61,656.9K
14:33 4,272.85 4,272.85 4,270.94 4,271.18 75,682.2K
14:34 4,271.41 4,272.62 4,271.23 4,272.36 53,857.9K
14:35 4,271.81 4,272.88 4,271.81 4,272.45 51,457.7K
14:36 4,272.48 4,273.55 4,272.28 4,273.22 55,090.5K
14:37 4,273.02 4,274.36 4,272.84 4,273.47 65,810.6K
14:38 4,274.05 4,274.63 4,273.38 4,274.21 63,232.8K
14:39 4,274.58 4,275.25 4,274.33 4,274.96 77,232.4K
14:40 4,275.41 4,276.04 4,274.96 4,275.96 87,230.9K
14:41 4,276.00 4,276.50 4,274.55 4,275.57 85,825.3K
14:42 4,276.16 4,276.85 4,275.59 4,276.85 82,193.6K
14:43 4,276.19 4,276.89 4,276.06 4,276.37 86,054.8K
14:44 4,276.61 4,277.17 4,275.51 4,277.15 83,834.1K
14:45 4,276.62 4,277.91 4,276.38 4,277.68 91,726.0K
14:46 4,278.04 4,278.63 4,277.63 4,278.16 100,012.8K
14:47 4,279.03 4,279.79 4,278.07 4,279.04 108,640.8K
14:48 4,279.04 4,279.66 4,278.69 4,279.57 114,871.7K
14:49 4,278.98 4,280.07 4,278.54 4,280.07 122,545.7K
14:50 4,280.45 4,280.45 4,278.85 4,279.48 120,243.2K
14:51 4,279.42 4,279.73 4,278.95 4,279.02 142,566.3K
14:52 4,278.65 4,279.88 4,278.08 4,279.66 121,072.7K
14:53 4,279.65 4,280.18 4,279.18 4,279.18 158,647.1K
14:54 4,278.90 4,280.22 4,278.78 4,279.71 151,504.5K
14:55 4,279.58 4,280.54 4,278.81 4,279.03 158,162.9K
14:56 4,279.14 4,280.32 4,278.87 4,280.14 198,112.0K
14:57 4,280.25 4,280.25 4,280.21 4,280.21 8,796.3K
14:58 4,280.21 4,280.21 4,280.21 4,280.21 0.0K
14:59 4,280.21 4,280.21 4,278.76 4,278.76 275,694.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし