SSE Large

SSELMSCV
🏛️ 中国 →
4,448.88
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 4,343.93 4,343.93 4,343.93 4,343.93 443,475.2K
09:29 4,343.93 4,343.93 4,343.93 4,343.93 0.0K
09:30 4,343.93 4,343.93 4,339.48 4,339.48 684,119.9K
09:31 4,340.06 4,344.38 4,340.06 4,341.24 421,615.7K
09:32 4,341.33 4,341.33 4,335.50 4,335.50 242,421.6K
09:33 4,335.80 4,337.70 4,335.69 4,337.55 374,765.5K
09:34 4,337.13 4,340.16 4,335.81 4,340.13 234,321.4K
09:35 4,339.91 4,340.17 4,336.13 4,336.35 265,774.2K
09:36 4,335.87 4,341.50 4,335.87 4,341.50 190,640.8K
09:37 4,341.47 4,344.94 4,340.58 4,343.71 185,008.7K
09:38 4,344.31 4,347.13 4,343.54 4,346.76 167,242.2K
09:39 4,346.33 4,347.36 4,343.74 4,343.95 170,191.6K
09:40 4,343.83 4,344.32 4,339.25 4,339.25 206,884.3K
09:41 4,338.46 4,339.33 4,337.15 4,338.47 190,738.3K
09:42 4,338.97 4,342.19 4,338.57 4,341.13 141,190.8K
09:43 4,341.30 4,345.34 4,340.54 4,344.55 141,103.7K
09:44 4,344.39 4,347.80 4,343.38 4,347.80 149,197.5K
09:45 4,349.13 4,350.18 4,347.07 4,347.07 125,730.5K
09:46 4,347.67 4,351.50 4,347.67 4,351.50 111,583.3K
09:47 4,351.08 4,353.94 4,349.39 4,349.39 138,759.7K
09:48 4,349.93 4,349.93 4,347.59 4,348.13 99,276.2K
09:49 4,348.54 4,352.19 4,347.97 4,349.81 100,078.3K
09:50 4,349.44 4,350.35 4,348.17 4,348.88 128,868.4K
09:51 4,349.53 4,350.07 4,348.70 4,349.60 111,784.6K
09:52 4,349.96 4,350.79 4,348.95 4,349.96 135,388.6K
09:53 4,349.79 4,353.19 4,349.50 4,352.25 152,006.4K
09:54 4,352.50 4,352.81 4,350.42 4,350.63 107,696.3K
09:55 4,351.44 4,354.20 4,351.44 4,353.93 149,879.7K
09:56 4,354.97 4,357.52 4,353.45 4,354.37 183,532.8K
09:57 4,353.29 4,356.30 4,353.29 4,355.78 105,285.0K
09:58 4,355.00 4,358.65 4,355.00 4,358.65 96,328.3K
09:59 4,359.01 4,360.22 4,354.69 4,354.69 121,681.8K
10:00 4,355.57 4,361.04 4,354.44 4,360.83 146,124.1K
10:01 4,361.88 4,365.18 4,361.87 4,365.14 143,344.0K
10:02 4,365.25 4,368.41 4,364.80 4,367.22 119,616.7K
10:03 4,366.69 4,373.40 4,366.69 4,373.40 132,729.6K
10:04 4,372.92 4,373.26 4,370.38 4,372.79 98,645.4K
10:05 4,371.81 4,373.49 4,371.24 4,373.35 106,513.6K
10:06 4,371.96 4,372.46 4,368.42 4,371.98 100,575.0K
10:07 4,371.07 4,372.69 4,370.18 4,372.19 77,881.8K
10:08 4,372.08 4,374.38 4,369.55 4,370.28 108,651.6K
10:09 4,370.31 4,371.65 4,369.48 4,371.65 87,642.1K
10:10 4,371.51 4,375.47 4,370.92 4,375.17 171,631.1K
10:11 4,375.76 4,377.12 4,375.71 4,377.12 342,756.9K
10:12 4,376.79 4,376.79 4,374.69 4,375.91 106,294.4K
10:13 4,376.20 4,376.20 4,373.75 4,374.99 84,805.1K
10:14 4,374.97 4,376.48 4,374.40 4,376.48 55,374.2K
10:15 4,376.42 4,377.76 4,376.41 4,376.83 65,305.9K
10:16 4,376.81 4,376.97 4,374.00 4,374.05 58,176.4K
10:17 4,374.33 4,374.66 4,372.99 4,374.66 53,132.0K
10:18 4,374.54 4,374.59 4,371.90 4,371.90 55,386.0K
10:19 4,372.41 4,373.15 4,371.30 4,373.11 60,938.9K
10:20 4,372.97 4,376.40 4,371.55 4,376.40 71,015.0K
10:21 4,376.49 4,377.80 4,374.41 4,374.41 51,313.9K
10:22 4,374.82 4,375.40 4,373.52 4,375.40 39,893.6K
10:23 4,375.33 4,375.33 4,372.46 4,372.46 43,417.7K
10:24 4,372.93 4,374.78 4,372.61 4,374.69 40,870.1K
10:25 4,374.52 4,375.60 4,374.47 4,375.06 30,337.6K
10:26 4,374.94 4,375.70 4,374.58 4,375.49 33,721.4K
10:27 4,375.62 4,377.16 4,375.62 4,376.54 35,926.3K
10:28 4,376.85 4,378.07 4,376.40 4,377.95 48,970.6K
10:29 4,378.77 4,382.33 4,378.77 4,382.04 56,968.2K
10:30 4,382.50 4,384.07 4,381.73 4,382.24 42,753.0K
10:31 4,381.54 4,382.72 4,379.62 4,379.87 39,104.0K
10:32 4,379.37 4,380.16 4,378.43 4,378.62 32,024.8K
10:33 4,378.74 4,378.74 4,376.36 4,376.91 57,166.1K
10:34 4,376.51 4,377.31 4,375.92 4,376.86 27,874.8K
10:35 4,376.92 4,376.92 4,375.43 4,376.02 39,176.8K
10:36 4,375.59 4,377.04 4,375.59 4,377.04 35,997.2K
10:37 4,377.15 4,379.47 4,376.39 4,378.89 79,799.0K
10:38 4,378.94 4,379.10 4,376.87 4,376.87 42,241.1K
10:39 4,376.46 4,376.93 4,375.14 4,375.14 53,947.9K
10:40 4,374.99 4,374.99 4,371.98 4,372.55 43,232.9K
10:41 4,372.33 4,373.31 4,371.46 4,372.62 31,420.1K
10:42 4,373.22 4,373.22 4,372.38 4,372.78 47,913.2K
10:43 4,373.04 4,373.55 4,371.36 4,373.52 47,117.8K
10:44 4,373.58 4,375.09 4,373.40 4,373.51 33,695.0K
10:45 4,374.22 4,374.22 4,372.27 4,372.78 36,516.0K
10:46 4,374.03 4,374.64 4,373.58 4,373.90 32,179.2K
10:47 4,374.08 4,374.81 4,373.88 4,374.33 29,424.3K
10:48 4,374.49 4,374.51 4,372.95 4,373.41 33,954.2K
10:49 4,372.76 4,373.40 4,371.44 4,372.07 35,215.4K
10:50 4,372.00 4,373.27 4,372.00 4,372.94 36,460.6K
10:51 4,372.69 4,374.88 4,372.69 4,373.34 31,900.7K
10:52 4,374.56 4,374.58 4,373.35 4,374.14 29,021.6K
10:53 4,374.33 4,374.98 4,373.38 4,373.52 27,813.4K
10:54 4,373.27 4,374.92 4,373.27 4,374.92 31,083.8K
10:55 4,374.37 4,375.66 4,373.45 4,373.45 26,425.9K
10:56 4,373.93 4,373.93 4,372.16 4,372.16 31,260.5K
10:57 4,372.37 4,372.83 4,371.42 4,372.03 22,311.1K
10:58 4,371.63 4,372.94 4,371.31 4,371.64 19,725.9K
10:59 4,371.92 4,373.25 4,371.63 4,372.74 23,357.5K
11:00 4,373.00 4,373.00 4,370.05 4,370.91 34,493.3K
11:01 4,370.84 4,371.48 4,367.95 4,367.95 58,336.7K
11:02 4,367.85 4,370.75 4,367.44 4,369.82 61,068.6K
11:03 4,369.49 4,370.01 4,368.52 4,369.01 26,524.7K
11:04 4,369.12 4,369.31 4,367.05 4,367.05 31,477.7K
11:05 4,367.63 4,368.41 4,366.05 4,367.82 43,696.9K
11:06 4,367.62 4,368.13 4,367.11 4,367.11 33,701.8K
11:07 4,367.64 4,367.67 4,365.41 4,365.84 35,663.0K
11:08 4,365.62 4,366.17 4,364.94 4,365.66 31,903.4K
11:09 4,365.93 4,365.93 4,363.20 4,363.20 31,175.4K
11:10 4,363.46 4,365.63 4,362.79 4,365.06 29,855.3K
11:11 4,366.07 4,366.64 4,365.20 4,365.57 23,993.2K
11:12 4,365.90 4,366.92 4,365.90 4,366.60 22,708.0K
11:13 4,366.48 4,368.21 4,366.36 4,366.86 27,248.0K
11:14 4,367.36 4,369.66 4,367.18 4,369.61 28,389.5K
11:15 4,369.58 4,370.00 4,368.38 4,369.60 31,058.1K
11:16 4,368.96 4,370.44 4,367.54 4,368.10 27,251.0K
11:17 4,367.55 4,367.69 4,366.08 4,367.63 29,944.4K
11:18 4,367.88 4,369.02 4,367.03 4,368.23 22,937.1K
11:19 4,367.73 4,368.13 4,366.63 4,367.05 19,933.1K
11:20 4,367.02 4,368.86 4,367.02 4,367.86 21,276.7K
11:21 4,368.46 4,369.83 4,367.43 4,368.22 21,953.8K
11:22 4,368.45 4,369.21 4,368.16 4,368.74 36,267.9K
11:23 4,368.77 4,368.77 4,365.52 4,366.51 36,404.7K
11:24 4,366.08 4,367.36 4,365.55 4,365.55 23,723.0K
11:25 4,365.79 4,365.79 4,362.94 4,363.92 48,836.7K
11:26 4,363.96 4,363.96 4,359.77 4,359.77 67,837.0K
11:27 4,359.13 4,359.13 4,352.73 4,354.71 113,936.5K
11:28 4,354.48 4,354.48 4,348.77 4,350.57 172,911.8K
11:29 4,350.94 4,351.47 4,344.38 4,344.38 93,936.5K
11:30 4,344.23 4,344.23 4,344.10 4,344.10 5,081.4K
11:31 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:32 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:33 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:34 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:35 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:36 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:37 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:38 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:39 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:40 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:41 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:42 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:43 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:44 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:45 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:46 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:47 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:48 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:49 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:50 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:51 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:52 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:53 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:54 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:55 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:56 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:57 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:58 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
11:59 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:00 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:01 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:02 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:03 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:04 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:05 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:06 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:07 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:08 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:09 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:10 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:11 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:12 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:13 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:14 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:15 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:16 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:17 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:18 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:19 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:20 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:21 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:22 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:23 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:24 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:25 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:26 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:27 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:28 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:29 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:30 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:31 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:32 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:33 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:34 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:35 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:36 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:37 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:38 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:39 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:40 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:41 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:42 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:43 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:44 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:45 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:46 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:47 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:48 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:49 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:50 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:51 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:52 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:53 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:54 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:55 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:56 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:57 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:58 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
12:59 4,344.10 4,344.10 4,344.10 4,344.10 0.0K
13:00 4,344.10 4,346.81 4,340.01 4,344.76 206,826.1K
13:01 4,345.47 4,351.79 4,345.47 4,350.01 77,194.1K
13:02 4,349.78 4,353.58 4,349.78 4,350.89 58,273.8K
13:03 4,351.21 4,354.13 4,351.21 4,352.38 45,715.4K
13:04 4,352.66 4,357.10 4,352.66 4,353.67 74,934.9K
13:05 4,352.77 4,352.77 4,349.32 4,351.74 65,943.2K
13:06 4,351.52 4,354.82 4,351.18 4,354.55 51,797.7K
13:07 4,355.05 4,358.11 4,353.79 4,358.11 48,748.8K
13:08 4,357.51 4,359.70 4,356.74 4,358.60 46,635.3K
13:09 4,359.07 4,360.20 4,355.90 4,358.82 38,978.9K
13:10 4,358.83 4,359.04 4,357.61 4,358.96 43,200.0K
13:11 4,359.70 4,361.50 4,359.20 4,359.74 58,680.3K
13:12 4,359.19 4,359.33 4,356.59 4,357.14 33,360.7K
13:13 4,356.46 4,360.38 4,356.46 4,358.66 42,732.9K
13:14 4,358.39 4,360.55 4,357.44 4,358.49 35,456.6K
13:15 4,358.90 4,360.62 4,358.05 4,359.55 39,194.1K
13:16 4,360.57 4,360.57 4,357.96 4,360.09 33,581.8K
13:17 4,360.10 4,360.18 4,359.15 4,359.20 34,696.3K
13:18 4,358.55 4,358.80 4,356.26 4,356.91 41,515.3K
13:19 4,357.19 4,358.98 4,356.65 4,357.90 28,943.5K
13:20 4,357.47 4,358.91 4,357.13 4,357.89 22,905.7K
13:21 4,357.59 4,360.86 4,357.59 4,360.42 29,299.8K
13:22 4,361.13 4,361.13 4,358.71 4,358.71 31,092.0K
13:23 4,359.07 4,360.61 4,357.11 4,358.14 23,881.5K
13:24 4,357.94 4,359.15 4,357.74 4,358.26 18,360.9K
13:25 4,358.64 4,359.49 4,356.36 4,356.63 22,984.0K
13:26 4,356.75 4,357.58 4,356.27 4,357.41 22,963.8K
13:27 4,357.02 4,357.81 4,356.14 4,356.33 24,430.3K
13:28 4,355.80 4,358.09 4,355.80 4,356.97 29,661.8K
13:29 4,357.00 4,357.69 4,356.58 4,356.69 21,746.0K
13:30 4,356.88 4,357.31 4,355.79 4,357.00 21,447.4K
13:31 4,357.84 4,357.84 4,354.00 4,354.41 32,219.5K
13:32 4,354.67 4,356.35 4,354.04 4,355.37 35,046.8K
13:33 4,355.46 4,355.95 4,351.61 4,352.25 50,257.1K
13:34 4,352.10 4,352.10 4,349.22 4,349.22 67,147.9K
13:35 4,349.09 4,352.15 4,348.01 4,352.15 60,292.4K
13:36 4,352.84 4,354.27 4,351.96 4,352.64 39,968.5K
13:37 4,352.22 4,352.62 4,351.00 4,351.68 25,029.8K
13:38 4,351.59 4,352.71 4,351.01 4,351.99 22,543.7K
13:39 4,351.61 4,352.60 4,351.45 4,351.95 29,612.1K
13:40 4,351.60 4,353.69 4,351.60 4,353.31 30,134.1K
13:41 4,353.55 4,354.42 4,352.89 4,354.34 28,014.3K
13:42 4,354.85 4,355.15 4,353.28 4,353.28 33,641.6K
13:43 4,353.62 4,354.12 4,352.66 4,353.04 24,919.7K
13:44 4,352.80 4,354.13 4,352.80 4,353.67 22,133.5K
13:45 4,354.15 4,354.15 4,351.94 4,352.42 26,427.4K
13:46 4,353.33 4,353.33 4,351.58 4,351.95 24,506.7K
13:47 4,352.58 4,352.58 4,349.61 4,350.46 33,257.4K
13:48 4,350.21 4,351.11 4,349.20 4,350.39 23,615.5K
13:49 4,349.94 4,350.31 4,348.67 4,349.32 23,172.9K
13:50 4,349.44 4,349.44 4,346.54 4,347.84 37,086.6K
13:51 4,347.39 4,347.39 4,344.30 4,344.30 67,313.3K
13:52 4,345.03 4,345.67 4,344.68 4,344.72 31,583.2K
13:53 4,345.05 4,345.44 4,342.16 4,342.16 52,941.2K
13:54 4,342.81 4,342.91 4,341.13 4,342.20 56,037.1K
13:55 4,341.80 4,341.80 4,339.10 4,339.72 77,313.0K
13:56 4,339.48 4,340.34 4,338.97 4,339.40 59,530.9K
13:57 4,339.67 4,341.04 4,339.67 4,341.04 42,796.7K
13:58 4,340.95 4,344.34 4,340.95 4,344.34 40,589.8K
13:59 4,344.26 4,345.45 4,344.01 4,344.36 42,347.8K
14:00 4,344.79 4,344.92 4,343.34 4,343.62 29,229.6K
14:01 4,343.06 4,345.15 4,342.94 4,344.53 32,415.3K
14:02 4,345.05 4,345.07 4,344.00 4,344.54 21,569.4K
14:03 4,344.50 4,346.72 4,344.50 4,346.72 26,327.5K
14:04 4,347.58 4,348.46 4,346.77 4,347.33 30,028.0K
14:05 4,347.85 4,347.85 4,346.02 4,346.02 41,470.8K
14:06 4,346.23 4,346.23 4,343.41 4,344.73 33,467.3K
14:07 4,344.44 4,347.73 4,344.44 4,347.18 34,167.9K
14:08 4,347.20 4,348.30 4,345.87 4,345.87 26,790.8K
14:09 4,345.58 4,347.12 4,345.39 4,346.58 29,745.0K
14:10 4,346.79 4,346.88 4,344.67 4,345.05 27,579.0K
14:11 4,345.32 4,346.19 4,345.19 4,345.57 33,192.6K
14:12 4,345.52 4,348.59 4,345.52 4,348.16 33,540.0K
14:13 4,347.06 4,348.48 4,347.06 4,347.25 25,146.1K
14:14 4,346.97 4,348.41 4,346.97 4,347.25 43,081.6K
14:15 4,348.02 4,349.12 4,347.63 4,348.21 69,754.6K
14:16 4,348.62 4,350.45 4,348.62 4,349.71 102,145.3K
14:17 4,349.12 4,349.18 4,347.22 4,349.18 81,846.8K
14:18 4,348.60 4,350.44 4,347.90 4,349.84 40,595.4K
14:19 4,348.99 4,350.83 4,348.66 4,350.83 32,520.3K
14:20 4,349.59 4,349.70 4,347.93 4,349.28 33,831.2K
14:21 4,349.40 4,350.90 4,349.24 4,350.09 31,693.7K
14:22 4,349.87 4,350.13 4,348.19 4,348.64 32,991.8K
14:23 4,349.37 4,350.11 4,348.38 4,348.38 28,674.3K
14:24 4,348.45 4,349.80 4,348.45 4,348.63 27,595.3K
14:25 4,348.49 4,348.99 4,347.41 4,348.00 39,897.1K
14:26 4,347.88 4,349.61 4,347.44 4,349.54 37,815.9K
14:27 4,349.60 4,351.12 4,349.60 4,349.80 38,323.0K
14:28 4,349.96 4,351.11 4,349.58 4,350.41 27,856.1K
14:29 4,350.45 4,352.39 4,350.24 4,352.25 28,035.1K
14:30 4,352.50 4,353.74 4,351.28 4,353.74 39,108.8K
14:31 4,354.61 4,356.16 4,354.24 4,356.08 59,870.8K
14:32 4,355.34 4,355.50 4,354.37 4,355.06 31,475.0K
14:33 4,354.89 4,356.75 4,354.65 4,356.20 38,588.7K
14:34 4,356.13 4,356.23 4,354.72 4,354.84 36,606.1K
14:35 4,355.01 4,355.69 4,354.14 4,355.34 26,669.0K
14:36 4,355.16 4,356.26 4,353.94 4,355.85 36,397.3K
14:37 4,355.38 4,356.47 4,354.47 4,355.10 25,455.0K
14:38 4,355.24 4,357.09 4,354.61 4,356.63 26,420.9K
14:39 4,356.24 4,358.21 4,355.66 4,357.94 42,796.7K
14:40 4,357.85 4,357.85 4,356.24 4,356.89 37,962.2K
14:41 4,357.14 4,357.14 4,354.98 4,356.00 36,551.2K
14:42 4,356.32 4,358.98 4,355.78 4,358.31 44,244.2K
14:43 4,357.73 4,357.73 4,356.43 4,356.94 34,911.3K
14:44 4,357.20 4,357.21 4,355.34 4,356.68 40,505.2K
14:45 4,356.41 4,356.41 4,354.96 4,355.10 40,222.2K
14:46 4,355.22 4,355.26 4,353.33 4,354.65 45,696.0K
14:47 4,354.86 4,355.18 4,353.44 4,354.48 57,259.4K
14:48 4,354.41 4,355.54 4,353.76 4,355.23 52,215.0K
14:49 4,354.88 4,355.04 4,354.08 4,354.49 57,622.3K
14:50 4,354.39 4,354.96 4,353.58 4,353.58 49,320.4K
14:51 4,353.59 4,354.20 4,352.86 4,352.86 58,979.7K
14:52 4,353.54 4,353.84 4,352.31 4,353.84 62,831.8K
14:53 4,353.30 4,354.95 4,353.12 4,354.95 72,280.3K
14:54 4,354.72 4,355.67 4,354.04 4,355.67 68,810.0K
14:55 4,355.74 4,356.22 4,353.59 4,354.60 72,949.8K
14:56 4,354.03 4,354.43 4,353.11 4,353.27 84,008.6K
14:57 4,354.28 4,354.29 4,354.27 4,354.29 6,320.1K
14:58 4,354.29 4,354.29 4,354.29 4,354.29 0.0K
14:59 4,354.29 4,354.29 4,354.29 4,354.29 137,782.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし