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 4,378.71 4,378.71 4,378.71 4,378.71 85,745.8K
09:29 4,378.71 4,378.71 4,378.71 4,378.71 0.0K
09:30 4,378.71 4,378.71 4,367.90 4,367.90 242,098.5K
09:31 4,367.10 4,367.59 4,361.89 4,362.96 204,598.1K
09:32 4,363.05 4,363.05 4,359.27 4,359.80 167,467.0K
09:33 4,360.51 4,360.51 4,357.55 4,358.58 110,466.3K
09:34 4,359.05 4,359.05 4,352.98 4,356.13 156,335.6K
09:35 4,356.04 4,356.04 4,352.23 4,353.76 128,938.7K
09:36 4,354.05 4,354.05 4,350.51 4,350.58 151,266.2K
09:37 4,349.67 4,349.67 4,344.37 4,344.67 179,467.8K
09:38 4,344.86 4,349.20 4,344.52 4,348.95 116,075.7K
09:39 4,347.87 4,349.03 4,346.59 4,346.59 118,829.9K
09:40 4,346.63 4,347.46 4,345.37 4,346.59 118,673.8K
09:41 4,347.07 4,347.87 4,346.40 4,347.75 92,695.8K
09:42 4,347.83 4,353.59 4,347.70 4,353.59 108,010.6K
09:43 4,354.27 4,354.96 4,351.83 4,353.41 109,941.0K
09:44 4,352.46 4,353.82 4,351.50 4,352.09 116,991.5K
09:45 4,352.03 4,357.08 4,351.30 4,352.87 154,118.0K
09:46 4,352.94 4,354.63 4,351.41 4,351.41 114,524.4K
09:47 4,351.21 4,351.21 4,347.38 4,348.11 138,437.0K
09:48 4,346.68 4,346.68 4,341.89 4,342.11 128,569.9K
09:49 4,341.87 4,344.25 4,341.70 4,343.89 84,170.6K
09:50 4,343.90 4,343.96 4,341.30 4,343.29 79,585.7K
09:51 4,342.70 4,346.65 4,342.51 4,346.37 71,910.4K
09:52 4,346.65 4,348.91 4,344.83 4,348.67 120,391.3K
09:53 4,348.37 4,348.37 4,345.77 4,347.32 71,260.6K
09:54 4,346.92 4,348.22 4,344.83 4,344.83 90,435.5K
09:55 4,344.67 4,344.67 4,341.15 4,342.87 112,016.4K
09:56 4,342.43 4,345.72 4,342.43 4,344.19 92,344.8K
09:57 4,343.22 4,343.76 4,341.41 4,343.39 113,969.0K
09:58 4,343.53 4,343.74 4,341.58 4,342.62 82,087.9K
09:59 4,341.98 4,342.46 4,340.89 4,341.42 84,074.2K
10:00 4,341.00 4,341.00 4,333.45 4,333.45 135,905.0K
10:01 4,333.44 4,335.23 4,331.23 4,334.56 146,902.2K
10:02 4,334.15 4,335.41 4,333.18 4,335.41 97,797.0K
10:03 4,335.53 4,336.58 4,334.18 4,336.05 63,822.0K
10:04 4,334.67 4,334.67 4,332.44 4,332.47 76,574.1K
10:05 4,333.66 4,333.81 4,331.19 4,331.19 65,643.5K
10:06 4,331.11 4,332.74 4,330.22 4,332.07 70,769.0K
10:07 4,332.36 4,332.36 4,326.92 4,326.92 102,088.5K
10:08 4,327.08 4,327.33 4,325.34 4,326.55 80,854.7K
10:09 4,325.84 4,327.90 4,325.54 4,326.13 60,598.6K
10:10 4,324.77 4,326.50 4,322.23 4,326.50 92,691.0K
10:11 4,326.06 4,329.95 4,326.06 4,328.18 65,898.3K
10:12 4,328.15 4,328.52 4,326.42 4,327.29 71,777.0K
10:13 4,326.96 4,328.51 4,326.56 4,327.12 59,696.9K
10:14 4,326.82 4,328.39 4,325.37 4,325.68 63,180.3K
10:15 4,324.47 4,325.67 4,323.74 4,323.84 75,985.7K
10:16 4,324.37 4,324.42 4,320.66 4,322.11 90,918.1K
10:17 4,322.84 4,325.92 4,322.84 4,323.91 62,829.3K
10:18 4,324.15 4,324.15 4,321.65 4,322.99 60,242.3K
10:19 4,323.08 4,323.33 4,321.05 4,321.27 45,861.2K
10:20 4,321.47 4,325.16 4,321.47 4,323.88 40,863.2K
10:21 4,323.63 4,323.95 4,322.36 4,322.63 50,442.0K
10:22 4,322.96 4,322.96 4,319.15 4,321.18 87,760.3K
10:23 4,319.88 4,322.03 4,319.12 4,321.62 51,114.0K
10:24 4,321.19 4,324.63 4,321.19 4,323.74 49,106.3K
10:25 4,323.45 4,323.45 4,320.96 4,322.65 57,341.7K
10:26 4,322.80 4,323.25 4,321.50 4,322.08 46,618.9K
10:27 4,321.12 4,323.10 4,320.55 4,322.47 51,429.7K
10:28 4,321.93 4,323.68 4,320.03 4,323.35 58,313.3K
10:29 4,323.07 4,323.07 4,318.96 4,318.96 52,874.3K
10:30 4,319.30 4,319.40 4,316.11 4,316.88 89,332.7K
10:31 4,316.47 4,316.89 4,315.29 4,315.84 65,588.8K
10:32 4,315.82 4,318.97 4,315.78 4,318.10 58,168.8K
10:33 4,318.52 4,320.17 4,317.59 4,320.17 58,001.8K
10:34 4,320.40 4,323.24 4,320.40 4,323.24 53,120.1K
10:35 4,323.17 4,325.03 4,322.89 4,324.33 61,332.3K
10:36 4,325.53 4,325.75 4,324.31 4,324.71 52,948.0K
10:37 4,325.34 4,327.91 4,325.19 4,326.00 53,044.8K
10:38 4,327.21 4,328.66 4,326.30 4,328.26 41,765.9K
10:39 4,328.92 4,329.94 4,326.95 4,327.97 62,611.6K
10:40 4,327.85 4,330.77 4,326.98 4,330.77 73,060.7K
10:41 4,330.38 4,331.15 4,328.37 4,329.16 51,438.0K
10:42 4,328.88 4,329.61 4,328.22 4,328.22 39,187.9K
10:43 4,329.81 4,329.83 4,328.14 4,329.83 39,853.7K
10:44 4,330.42 4,332.11 4,329.22 4,329.82 46,179.5K
10:45 4,329.70 4,333.74 4,329.70 4,333.40 49,715.8K
10:46 4,333.27 4,334.41 4,332.58 4,334.41 39,793.5K
10:47 4,334.64 4,335.79 4,332.39 4,332.69 46,751.7K
10:48 4,332.32 4,335.60 4,331.48 4,335.55 60,429.4K
10:49 4,335.03 4,335.14 4,333.19 4,333.71 33,909.7K
10:50 4,333.90 4,334.40 4,332.27 4,333.30 52,660.2K
10:51 4,333.87 4,333.87 4,332.00 4,333.62 44,150.5K
10:52 4,333.56 4,335.19 4,332.72 4,334.45 37,553.6K
10:53 4,333.92 4,334.32 4,331.98 4,332.34 31,970.2K
10:54 4,332.12 4,332.40 4,329.90 4,330.16 36,476.5K
10:55 4,330.57 4,330.86 4,329.10 4,329.41 34,002.3K
10:56 4,329.71 4,329.71 4,328.08 4,328.15 46,493.2K
10:57 4,328.32 4,328.84 4,328.03 4,328.03 30,403.1K
10:58 4,328.13 4,328.16 4,326.75 4,326.75 41,078.8K
10:59 4,327.89 4,327.89 4,325.24 4,325.43 43,031.2K
11:00 4,325.68 4,327.02 4,325.13 4,326.67 48,205.4K
11:01 4,326.90 4,326.90 4,324.44 4,324.45 41,635.6K
11:02 4,324.62 4,324.62 4,320.46 4,320.83 72,928.1K
11:03 4,321.66 4,321.70 4,319.70 4,320.78 43,590.3K
11:04 4,320.25 4,324.86 4,320.25 4,324.82 38,580.6K
11:05 4,324.17 4,327.64 4,324.15 4,326.79 42,619.3K
11:06 4,327.47 4,328.74 4,326.50 4,327.23 37,822.3K
11:07 4,328.08 4,328.08 4,326.27 4,327.34 31,753.3K
11:08 4,326.99 4,326.99 4,324.27 4,324.88 29,764.5K
11:09 4,324.49 4,326.13 4,324.38 4,325.33 31,818.3K
11:10 4,325.79 4,329.11 4,325.79 4,329.11 36,731.8K
11:11 4,329.68 4,330.85 4,329.47 4,329.72 44,557.9K
11:12 4,330.18 4,330.18 4,327.94 4,328.88 31,744.7K
11:13 4,328.72 4,329.07 4,327.87 4,328.56 31,278.8K
11:14 4,329.60 4,329.92 4,326.66 4,328.42 40,815.1K
11:15 4,327.51 4,329.30 4,327.51 4,328.52 29,972.1K
11:16 4,328.77 4,328.91 4,327.33 4,327.33 30,092.5K
11:17 4,327.77 4,327.77 4,324.88 4,326.13 56,309.6K
11:18 4,326.73 4,326.81 4,325.36 4,325.36 34,472.3K
11:19 4,324.81 4,327.91 4,324.81 4,327.74 32,731.7K
11:20 4,327.52 4,328.97 4,326.45 4,327.35 40,606.0K
11:21 4,327.40 4,327.40 4,325.06 4,325.06 39,435.3K
11:22 4,325.73 4,327.10 4,324.48 4,326.84 39,686.8K
11:23 4,327.10 4,329.17 4,326.40 4,327.30 36,527.8K
11:24 4,327.05 4,327.84 4,325.58 4,326.65 37,962.2K
11:25 4,326.01 4,328.46 4,325.59 4,328.29 37,477.1K
11:26 4,328.72 4,329.30 4,327.00 4,327.29 38,993.1K
11:27 4,326.51 4,326.51 4,323.42 4,323.72 62,430.6K
11:28 4,323.49 4,324.96 4,321.15 4,324.81 51,076.7K
11:29 4,324.80 4,328.93 4,324.80 4,327.36 40,680.9K
11:30 4,327.89 4,327.89 4,327.21 4,327.21 1,813.6K
11:31 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:32 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:33 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:34 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:35 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:36 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:37 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:38 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:39 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:40 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:41 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:42 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:43 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:44 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:45 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:46 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:47 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:48 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:49 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:50 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:51 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:52 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:53 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:54 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:55 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:56 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:57 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:58 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
11:59 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:00 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:01 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:02 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:03 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:04 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:05 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:06 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:07 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:08 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:09 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:10 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:11 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:12 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:13 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:14 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:15 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:16 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:17 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:18 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:19 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:20 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:21 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:22 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:23 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:24 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:25 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:26 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:27 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:28 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:29 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:30 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:31 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:32 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:33 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:34 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:35 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:36 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:37 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:38 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:39 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:40 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:41 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:42 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:43 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:44 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:45 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:46 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:47 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:48 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:49 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:50 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:51 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:52 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:53 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:54 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:55 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:56 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:57 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:58 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
12:59 4,327.21 4,327.21 4,327.21 4,327.21 0.0K
13:00 4,327.21 4,333.59 4,327.21 4,331.43 136,300.4K
13:01 4,331.51 4,335.50 4,330.79 4,332.08 61,681.0K
13:02 4,332.26 4,335.31 4,331.65 4,334.85 53,233.3K
13:03 4,335.55 4,338.56 4,335.11 4,337.39 64,194.6K
13:04 4,336.35 4,337.47 4,335.23 4,336.81 46,431.1K
13:05 4,337.24 4,339.90 4,337.24 4,339.47 53,167.9K
13:06 4,338.38 4,339.27 4,336.82 4,336.82 43,572.3K
13:07 4,336.76 4,338.68 4,336.50 4,338.68 50,975.6K
13:08 4,338.84 4,339.27 4,336.85 4,339.27 45,180.8K
13:09 4,338.72 4,338.72 4,335.87 4,335.87 46,255.9K
13:10 4,335.25 4,336.62 4,333.59 4,333.59 68,075.0K
13:11 4,334.96 4,334.96 4,332.99 4,333.16 73,577.7K
13:12 4,333.70 4,333.70 4,329.14 4,331.09 66,042.1K
13:13 4,331.33 4,331.33 4,328.91 4,329.67 39,587.7K
13:14 4,328.58 4,331.78 4,328.58 4,330.49 45,826.3K
13:15 4,330.48 4,330.51 4,327.25 4,330.05 57,249.1K
13:16 4,329.51 4,330.67 4,328.20 4,329.12 46,167.9K
13:17 4,329.15 4,330.65 4,327.95 4,329.74 40,128.7K
13:18 4,330.51 4,330.51 4,327.42 4,327.95 53,542.1K
13:19 4,328.52 4,328.52 4,325.66 4,327.25 50,633.7K
13:20 4,326.38 4,328.68 4,326.38 4,328.11 51,548.8K
13:21 4,327.43 4,328.36 4,325.59 4,326.71 42,182.9K
13:22 4,326.38 4,327.20 4,324.13 4,324.43 67,909.6K
13:23 4,325.42 4,328.76 4,324.76 4,326.81 51,823.9K
13:24 4,326.15 4,328.53 4,326.15 4,328.51 42,769.6K
13:25 4,328.02 4,329.50 4,327.33 4,327.42 43,093.5K
13:26 4,327.13 4,327.13 4,324.05 4,324.85 49,715.0K
13:27 4,324.73 4,326.84 4,324.13 4,326.18 45,216.3K
13:28 4,326.68 4,327.21 4,325.64 4,327.21 42,260.1K
13:29 4,326.48 4,327.91 4,325.65 4,327.91 43,235.6K
13:30 4,327.77 4,327.98 4,326.17 4,327.43 42,385.7K
13:31 4,329.06 4,329.06 4,324.84 4,324.84 74,779.6K
13:32 4,325.11 4,326.50 4,323.98 4,323.98 72,700.8K
13:33 4,324.31 4,326.74 4,323.83 4,326.40 44,188.7K
13:34 4,326.89 4,326.89 4,325.35 4,326.67 38,609.4K
13:35 4,327.43 4,327.62 4,325.68 4,326.74 43,443.4K
13:36 4,327.18 4,330.59 4,326.41 4,329.45 47,348.8K
13:37 4,328.32 4,330.50 4,328.32 4,330.50 39,660.3K
13:38 4,329.53 4,332.49 4,329.53 4,332.32 109,661.5K
13:39 4,331.78 4,332.37 4,329.58 4,329.65 65,234.5K
13:40 4,329.26 4,331.19 4,328.90 4,331.19 56,505.2K
13:41 4,330.21 4,331.95 4,329.69 4,330.47 36,902.6K
13:42 4,330.98 4,333.41 4,329.92 4,332.05 45,954.5K
13:43 4,331.13 4,333.36 4,330.69 4,333.35 45,920.7K
13:44 4,333.12 4,336.11 4,332.85 4,334.27 45,057.0K
13:45 4,333.17 4,334.57 4,332.94 4,332.94 43,098.4K
13:46 4,333.84 4,335.20 4,333.41 4,334.19 37,189.4K
13:47 4,334.04 4,336.26 4,333.96 4,336.26 58,996.9K
13:48 4,336.25 4,337.28 4,335.33 4,335.46 51,622.7K
13:49 4,335.55 4,337.55 4,335.39 4,336.84 57,783.0K
13:50 4,336.34 4,336.34 4,334.17 4,335.34 53,976.7K
13:51 4,336.04 4,337.41 4,336.04 4,336.78 38,635.5K
13:52 4,337.11 4,338.72 4,336.30 4,337.75 56,993.5K
13:53 4,338.00 4,342.56 4,338.00 4,342.43 78,309.2K
13:54 4,341.74 4,342.02 4,339.59 4,341.22 60,902.4K
13:55 4,341.43 4,341.43 4,339.48 4,340.09 63,761.9K
13:56 4,340.50 4,341.89 4,339.16 4,341.77 48,120.3K
13:57 4,341.38 4,341.38 4,339.15 4,340.09 49,741.5K
13:58 4,341.20 4,342.19 4,337.56 4,338.04 59,042.4K
13:59 4,338.46 4,338.68 4,336.34 4,337.52 54,221.3K
14:00 4,336.82 4,337.33 4,335.87 4,337.33 39,480.8K
14:01 4,337.30 4,338.98 4,336.28 4,337.32 41,423.0K
14:02 4,337.93 4,341.13 4,337.73 4,339.76 49,196.7K
14:03 4,339.93 4,340.13 4,337.27 4,338.54 36,465.2K
14:04 4,338.01 4,339.45 4,337.76 4,338.74 37,242.5K
14:05 4,338.58 4,338.70 4,336.09 4,337.83 46,213.7K
14:06 4,337.91 4,339.33 4,337.36 4,338.08 41,666.5K
14:07 4,338.00 4,340.08 4,338.00 4,338.04 44,876.2K
14:08 4,338.91 4,338.91 4,335.37 4,337.22 57,330.1K
14:09 4,335.94 4,337.05 4,335.66 4,336.08 43,363.3K
14:10 4,335.96 4,338.06 4,334.87 4,338.06 44,591.1K
14:11 4,337.68 4,342.12 4,337.68 4,341.58 58,921.5K
14:12 4,341.32 4,344.63 4,340.46 4,341.40 55,369.1K
14:13 4,341.22 4,341.27 4,338.75 4,338.99 42,101.6K
14:14 4,339.05 4,339.05 4,336.61 4,336.94 46,084.6K
14:15 4,338.00 4,338.00 4,334.54 4,335.54 43,314.5K
14:16 4,335.98 4,336.56 4,333.67 4,334.40 39,097.1K
14:17 4,334.91 4,335.33 4,333.83 4,334.87 42,769.0K
14:18 4,333.96 4,333.96 4,331.66 4,332.70 43,199.4K
14:19 4,332.64 4,333.11 4,329.80 4,329.80 45,385.2K
14:20 4,328.73 4,329.31 4,327.49 4,327.58 63,528.3K
14:21 4,327.76 4,328.69 4,326.85 4,328.19 47,690.1K
14:22 4,329.03 4,329.03 4,325.73 4,327.29 49,565.9K
14:23 4,327.08 4,327.67 4,325.52 4,326.10 44,524.9K
14:24 4,326.07 4,327.53 4,324.86 4,324.86 44,299.4K
14:25 4,325.46 4,327.22 4,323.84 4,327.22 48,681.9K
14:26 4,326.73 4,326.73 4,323.85 4,325.22 69,735.9K
14:27 4,324.87 4,324.96 4,322.33 4,324.14 72,554.0K
14:28 4,324.62 4,324.63 4,323.63 4,324.60 50,446.5K
14:29 4,325.11 4,325.11 4,323.11 4,323.31 43,946.4K
14:30 4,323.92 4,323.96 4,322.06 4,322.77 53,788.3K
14:31 4,323.76 4,325.04 4,321.59 4,321.59 55,689.1K
14:32 4,321.81 4,321.81 4,318.22 4,319.12 82,351.5K
14:33 4,319.29 4,319.29 4,316.71 4,316.71 81,614.4K
14:34 4,316.75 4,317.36 4,314.90 4,314.90 96,370.0K
14:35 4,314.54 4,314.97 4,313.94 4,314.92 66,515.6K
14:36 4,314.28 4,314.58 4,311.37 4,312.87 80,357.7K
14:37 4,312.31 4,312.68 4,310.85 4,311.12 71,472.3K
14:38 4,311.35 4,314.67 4,310.75 4,314.67 71,174.4K
14:39 4,314.81 4,317.33 4,314.81 4,316.44 82,487.9K
14:40 4,316.14 4,316.16 4,312.57 4,314.04 66,494.8K
14:41 4,313.69 4,317.38 4,313.69 4,316.01 61,898.6K
14:42 4,315.65 4,315.82 4,313.97 4,313.97 53,097.8K
14:43 4,314.62 4,314.62 4,312.87 4,313.44 55,956.0K
14:44 4,312.96 4,313.65 4,309.53 4,309.53 81,974.1K
14:45 4,309.30 4,310.46 4,309.21 4,309.62 71,389.9K
14:46 4,310.01 4,313.63 4,309.13 4,311.57 79,176.1K
14:47 4,312.22 4,314.17 4,311.86 4,313.96 66,511.9K
14:48 4,313.61 4,314.30 4,311.23 4,311.68 66,038.9K
14:49 4,312.55 4,312.73 4,310.09 4,311.67 83,079.3K
14:50 4,310.66 4,311.15 4,309.24 4,309.24 74,996.5K
14:51 4,309.06 4,310.78 4,308.53 4,310.78 79,716.9K
14:52 4,310.09 4,310.16 4,307.77 4,307.99 81,547.6K
14:53 4,307.59 4,307.86 4,306.63 4,306.63 87,748.3K
14:54 4,306.95 4,307.05 4,305.62 4,306.62 94,744.5K
14:55 4,306.21 4,308.42 4,306.21 4,308.42 101,916.3K
14:56 4,308.18 4,309.49 4,307.44 4,309.36 81,861.9K
14:57 4,308.95 4,309.76 4,308.95 4,309.76 2,965.7K
14:58 4,309.76 4,309.76 4,309.76 4,309.76 0.0K
14:59 4,309.76 4,309.76 4,309.76 4,309.76 426,355.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし