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 4,305.16 4,305.16 4,305.16 4,305.16 55,903.0K
09:29 4,305.16 4,305.16 4,305.16 4,305.16 0.0K
09:30 4,305.16 4,317.64 4,305.16 4,317.31 225,310.3K
09:31 4,317.62 4,319.84 4,316.00 4,319.81 235,448.6K
09:32 4,320.02 4,325.24 4,320.02 4,323.35 171,600.4K
09:33 4,323.30 4,326.42 4,323.30 4,324.25 137,130.9K
09:34 4,323.65 4,333.37 4,323.65 4,333.37 195,039.6K
09:35 4,334.56 4,336.41 4,331.45 4,332.11 164,883.3K
09:36 4,331.71 4,334.91 4,331.71 4,332.91 132,921.3K
09:37 4,333.19 4,338.21 4,333.19 4,334.07 145,323.1K
09:38 4,333.66 4,334.72 4,331.23 4,332.42 139,566.6K
09:39 4,332.47 4,336.53 4,332.47 4,335.59 136,428.9K
09:40 4,335.65 4,335.65 4,332.80 4,333.22 97,698.3K
09:41 4,333.58 4,334.14 4,327.50 4,327.50 84,457.0K
09:42 4,328.23 4,328.73 4,326.29 4,327.81 71,479.5K
09:43 4,328.60 4,333.85 4,328.60 4,332.95 107,808.2K
09:44 4,332.87 4,333.05 4,330.27 4,331.04 80,133.1K
09:45 4,331.07 4,331.88 4,329.42 4,330.29 78,208.4K
09:46 4,330.16 4,330.16 4,327.42 4,327.42 59,357.5K
09:47 4,327.71 4,328.53 4,325.96 4,328.15 72,547.5K
09:48 4,328.76 4,330.02 4,326.09 4,326.09 75,638.5K
09:49 4,325.55 4,326.97 4,324.40 4,324.40 59,322.0K
09:50 4,324.11 4,327.46 4,324.11 4,326.37 130,761.6K
09:51 4,326.55 4,330.72 4,326.31 4,326.31 99,476.9K
09:52 4,326.74 4,326.90 4,323.07 4,324.39 114,104.8K
09:53 4,325.15 4,326.57 4,324.42 4,325.42 103,731.1K
09:54 4,326.13 4,330.83 4,326.11 4,330.83 111,202.6K
09:55 4,331.07 4,332.12 4,330.54 4,330.82 107,294.5K
09:56 4,331.50 4,331.57 4,330.01 4,331.57 72,851.0K
09:57 4,332.68 4,332.69 4,330.72 4,331.13 64,599.7K
09:58 4,331.55 4,332.70 4,329.65 4,330.55 54,290.7K
09:59 4,330.94 4,331.89 4,330.81 4,331.23 61,755.8K
10:00 4,330.69 4,331.54 4,328.68 4,331.54 73,824.6K
10:01 4,331.35 4,331.42 4,330.04 4,331.40 70,923.1K
10:02 4,331.45 4,331.45 4,329.04 4,329.04 55,629.9K
10:03 4,328.84 4,329.45 4,327.68 4,328.62 91,156.7K
10:04 4,328.64 4,329.46 4,327.71 4,327.71 61,114.2K
10:05 4,327.53 4,327.93 4,326.84 4,327.26 60,602.8K
10:06 4,326.91 4,327.65 4,324.41 4,324.69 70,923.6K
10:07 4,323.86 4,323.86 4,319.88 4,319.88 75,637.8K
10:08 4,320.25 4,320.57 4,317.94 4,317.94 50,930.6K
10:09 4,318.29 4,319.16 4,316.66 4,316.66 53,007.2K
10:10 4,316.82 4,316.82 4,315.20 4,315.56 64,775.2K
10:11 4,316.92 4,318.29 4,316.69 4,316.81 46,422.6K
10:12 4,317.27 4,318.12 4,316.36 4,317.10 38,002.7K
10:13 4,317.01 4,318.91 4,317.00 4,318.87 37,516.1K
10:14 4,318.90 4,320.93 4,317.60 4,320.50 50,084.4K
10:15 4,321.18 4,322.30 4,320.85 4,321.24 46,217.8K
10:16 4,321.75 4,322.33 4,320.15 4,321.53 41,221.2K
10:17 4,321.46 4,322.06 4,319.81 4,320.71 38,293.9K
10:18 4,320.99 4,321.69 4,319.96 4,321.69 37,275.4K
10:19 4,321.41 4,322.88 4,321.22 4,322.35 37,949.5K
10:20 4,321.92 4,322.87 4,321.56 4,322.13 43,036.8K
10:21 4,322.39 4,323.56 4,321.52 4,323.56 35,161.9K
10:22 4,322.89 4,324.46 4,322.89 4,323.24 36,058.2K
10:23 4,323.96 4,323.96 4,319.91 4,319.91 43,813.5K
10:24 4,319.75 4,320.70 4,318.97 4,318.99 40,327.8K
10:25 4,319.32 4,319.39 4,317.95 4,318.41 36,614.9K
10:26 4,318.10 4,319.26 4,317.64 4,317.88 33,072.3K
10:27 4,317.15 4,318.62 4,315.60 4,315.60 49,338.6K
10:28 4,316.14 4,317.38 4,315.62 4,316.98 34,995.3K
10:29 4,316.52 4,318.03 4,316.49 4,317.55 36,363.4K
10:30 4,318.22 4,319.56 4,317.11 4,319.00 32,808.4K
10:31 4,319.46 4,320.31 4,319.08 4,319.96 42,074.0K
10:32 4,318.79 4,319.76 4,318.68 4,319.57 36,488.5K
10:33 4,319.21 4,319.21 4,316.69 4,317.11 48,849.8K
10:34 4,317.06 4,318.75 4,316.23 4,316.23 37,206.7K
10:35 4,316.37 4,316.37 4,314.68 4,314.68 39,012.1K
10:36 4,314.67 4,315.29 4,313.97 4,314.87 57,943.6K
10:37 4,314.78 4,315.16 4,313.74 4,314.14 46,273.5K
10:38 4,313.87 4,314.61 4,313.33 4,313.40 55,521.9K
10:39 4,313.61 4,314.92 4,313.30 4,313.34 37,257.0K
10:40 4,314.02 4,314.27 4,313.07 4,314.01 40,992.9K
10:41 4,314.04 4,315.29 4,314.04 4,314.76 28,906.5K
10:42 4,314.04 4,316.21 4,314.04 4,315.40 35,472.9K
10:43 4,315.43 4,315.66 4,314.63 4,315.33 34,271.2K
10:44 4,314.95 4,316.21 4,314.39 4,315.72 30,216.0K
10:45 4,315.68 4,318.86 4,315.68 4,317.99 41,798.1K
10:46 4,318.67 4,320.20 4,318.15 4,320.20 60,477.6K
10:47 4,320.27 4,321.43 4,319.82 4,320.76 100,431.7K
10:48 4,321.47 4,324.31 4,321.47 4,323.79 74,862.5K
10:49 4,323.98 4,324.33 4,322.31 4,322.31 41,506.2K
10:50 4,323.31 4,323.77 4,322.21 4,323.15 37,137.0K
10:51 4,323.09 4,324.84 4,323.09 4,323.95 50,260.7K
10:52 4,323.93 4,325.52 4,323.37 4,325.37 48,001.1K
10:53 4,325.31 4,328.77 4,325.31 4,328.07 107,962.2K
10:54 4,328.59 4,329.39 4,328.03 4,329.08 71,131.0K
10:55 4,328.72 4,329.33 4,327.27 4,327.95 55,490.6K
10:56 4,327.27 4,328.33 4,327.08 4,328.33 57,787.5K
10:57 4,328.01 4,328.93 4,327.47 4,328.93 54,069.7K
10:58 4,329.33 4,329.33 4,326.61 4,326.61 48,015.2K
10:59 4,326.64 4,326.64 4,325.28 4,326.38 73,637.8K
11:00 4,326.39 4,328.84 4,326.32 4,328.76 69,807.5K
11:01 4,327.80 4,330.46 4,326.14 4,330.46 69,568.4K
11:02 4,330.02 4,330.26 4,328.88 4,329.62 58,721.2K
11:03 4,329.43 4,330.21 4,327.63 4,330.21 55,977.7K
11:04 4,329.60 4,330.43 4,327.65 4,328.58 54,725.2K
11:05 4,328.46 4,328.73 4,326.84 4,327.51 45,975.3K
11:06 4,326.72 4,326.72 4,324.32 4,325.16 49,441.3K
11:07 4,325.03 4,327.83 4,325.03 4,326.55 43,447.5K
11:08 4,326.75 4,329.10 4,326.67 4,329.10 40,557.0K
11:09 4,329.78 4,330.12 4,327.81 4,329.48 52,819.2K
11:10 4,330.42 4,332.96 4,330.41 4,331.23 54,450.6K
11:11 4,331.63 4,332.61 4,329.60 4,330.56 67,572.5K
11:12 4,330.77 4,332.49 4,330.17 4,331.88 99,988.6K
11:13 4,331.45 4,332.04 4,329.58 4,330.96 65,788.0K
11:14 4,331.00 4,331.90 4,328.29 4,329.15 48,355.7K
11:15 4,329.20 4,331.02 4,329.20 4,331.02 41,862.3K
11:16 4,331.95 4,333.79 4,331.95 4,332.88 61,681.8K
11:17 4,332.49 4,333.82 4,331.44 4,333.76 31,574.3K
11:18 4,333.47 4,334.11 4,331.57 4,331.89 27,354.1K
11:19 4,332.14 4,332.97 4,331.38 4,332.19 30,471.1K
11:20 4,331.92 4,332.26 4,329.77 4,329.80 33,801.9K
11:21 4,329.73 4,330.61 4,329.73 4,330.18 32,268.9K
11:22 4,330.69 4,332.19 4,330.69 4,331.10 37,064.1K
11:23 4,331.22 4,331.64 4,329.99 4,330.38 32,035.5K
11:24 4,331.07 4,331.07 4,329.32 4,329.77 36,112.1K
11:25 4,329.59 4,329.74 4,328.45 4,329.73 34,897.7K
11:26 4,328.98 4,329.99 4,328.77 4,329.58 35,181.7K
11:27 4,329.65 4,331.35 4,329.65 4,329.96 41,149.7K
11:28 4,330.17 4,334.26 4,330.09 4,334.26 60,102.1K
11:29 4,334.06 4,334.51 4,333.12 4,334.21 34,277.1K
11:30 4,333.92 4,333.92 4,333.35 4,333.35 1,960.2K
11:31 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:32 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:33 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:34 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:35 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:36 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:37 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:38 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:39 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:40 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:41 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:42 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:43 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:44 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:45 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:46 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:47 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:48 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:49 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:50 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:51 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:52 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:53 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:54 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:55 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:56 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:57 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:58 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
11:59 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:00 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:01 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:02 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:03 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:04 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:05 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:06 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:07 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:08 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:09 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:10 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:11 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:12 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:13 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:14 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:15 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:16 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:17 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:18 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:19 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:20 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:21 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:22 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:23 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:24 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:25 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:26 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:27 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:28 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:29 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:30 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:31 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:32 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:33 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:34 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:35 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:36 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:37 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:38 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:39 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:40 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:41 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:42 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:43 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:44 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:45 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:46 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:47 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:48 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:49 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:50 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:51 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:52 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:53 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:54 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:55 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:56 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:57 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:58 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
12:59 4,333.35 4,333.35 4,333.35 4,333.35 0.0K
13:00 4,333.35 4,337.53 4,333.08 4,337.18 130,396.1K
13:01 4,337.20 4,337.79 4,336.23 4,337.44 74,973.9K
13:02 4,336.85 4,339.71 4,336.85 4,338.76 44,248.5K
13:03 4,339.43 4,340.55 4,338.82 4,338.88 45,307.5K
13:04 4,339.19 4,340.17 4,338.68 4,339.58 45,047.8K
13:05 4,339.70 4,340.12 4,337.48 4,338.51 63,053.3K
13:06 4,338.47 4,339.47 4,337.79 4,338.83 45,398.1K
13:07 4,338.51 4,342.76 4,338.51 4,341.72 55,170.1K
13:08 4,342.03 4,342.77 4,341.29 4,342.69 51,999.8K
13:09 4,343.05 4,343.26 4,341.65 4,341.65 41,522.5K
13:10 4,342.34 4,342.64 4,338.49 4,339.20 46,714.2K
13:11 4,339.30 4,340.96 4,337.37 4,337.37 28,631.5K
13:12 4,337.70 4,338.75 4,336.97 4,337.56 33,547.4K
13:13 4,337.17 4,338.91 4,336.79 4,338.91 41,173.1K
13:14 4,338.32 4,338.43 4,336.27 4,337.07 40,729.2K
13:15 4,337.15 4,338.08 4,336.55 4,337.19 46,447.1K
13:16 4,336.71 4,336.73 4,332.87 4,332.87 61,559.7K
13:17 4,333.65 4,333.79 4,332.41 4,333.79 46,246.4K
13:18 4,332.39 4,334.59 4,332.13 4,334.59 41,306.0K
13:19 4,333.62 4,334.89 4,333.26 4,333.73 40,640.5K
13:20 4,334.02 4,334.86 4,333.18 4,334.39 31,423.2K
13:21 4,334.17 4,334.17 4,331.83 4,331.83 39,788.7K
13:22 4,331.86 4,332.53 4,330.61 4,330.61 30,244.4K
13:23 4,330.52 4,331.35 4,329.97 4,331.26 36,225.4K
13:24 4,330.72 4,331.58 4,329.89 4,330.89 31,537.6K
13:25 4,330.69 4,331.42 4,329.05 4,329.20 33,976.9K
13:26 4,328.73 4,328.79 4,327.19 4,327.43 37,687.3K
13:27 4,327.69 4,328.79 4,327.25 4,327.87 34,211.1K
13:28 4,327.85 4,328.82 4,327.46 4,327.68 23,590.5K
13:29 4,327.39 4,328.00 4,325.54 4,325.54 34,989.8K
13:30 4,325.64 4,328.41 4,325.55 4,328.41 32,778.0K
13:31 4,328.48 4,329.79 4,327.14 4,327.35 35,559.5K
13:32 4,328.06 4,328.16 4,326.75 4,327.30 30,325.1K
13:33 4,327.47 4,330.57 4,326.89 4,329.60 34,552.0K
13:34 4,329.15 4,330.54 4,328.53 4,330.00 24,548.0K
13:35 4,329.83 4,330.18 4,328.58 4,328.90 30,876.3K
13:36 4,329.35 4,330.14 4,328.97 4,330.14 22,336.6K
13:37 4,330.08 4,330.49 4,328.38 4,329.30 32,912.2K
13:38 4,329.20 4,330.67 4,329.20 4,329.53 20,698.5K
13:39 4,329.34 4,330.66 4,329.31 4,329.31 20,970.7K
13:40 4,329.96 4,330.90 4,329.21 4,330.49 22,826.2K
13:41 4,330.23 4,330.81 4,329.18 4,329.75 24,918.4K
13:42 4,330.24 4,330.38 4,325.44 4,325.56 53,232.0K
13:43 4,326.01 4,327.48 4,325.81 4,326.95 30,346.0K
13:44 4,326.55 4,329.71 4,326.55 4,326.63 52,674.1K
13:45 4,327.41 4,328.11 4,326.45 4,327.46 29,534.2K
13:46 4,327.31 4,327.84 4,326.03 4,326.07 25,757.4K
13:47 4,325.95 4,325.95 4,323.94 4,323.94 41,289.9K
13:48 4,324.60 4,325.45 4,323.37 4,323.55 31,947.7K
13:49 4,323.42 4,325.19 4,323.42 4,324.38 29,944.4K
13:50 4,325.39 4,327.24 4,324.71 4,325.83 34,864.2K
13:51 4,325.77 4,325.77 4,323.76 4,324.80 33,174.5K
13:52 4,324.45 4,325.35 4,323.38 4,323.64 29,435.9K
13:53 4,323.37 4,327.39 4,323.37 4,325.45 40,725.9K
13:54 4,325.49 4,326.69 4,325.21 4,325.76 22,095.7K
13:55 4,325.49 4,326.11 4,324.88 4,325.83 26,642.2K
13:56 4,325.61 4,326.47 4,325.10 4,325.64 26,739.1K
13:57 4,326.32 4,326.60 4,325.32 4,325.85 26,361.4K
13:58 4,326.05 4,328.75 4,326.05 4,328.52 29,040.1K
13:59 4,328.17 4,328.69 4,327.57 4,328.28 27,717.6K
14:00 4,328.23 4,329.39 4,327.82 4,329.00 40,366.7K
14:01 4,328.53 4,329.01 4,327.37 4,328.69 29,083.5K
14:02 4,328.61 4,329.03 4,327.56 4,328.49 21,764.2K
14:03 4,328.22 4,328.63 4,327.70 4,328.02 24,389.6K
14:04 4,328.32 4,328.50 4,326.20 4,326.20 30,707.9K
14:05 4,326.82 4,326.82 4,324.99 4,325.19 33,067.1K
14:06 4,324.83 4,325.50 4,324.50 4,325.19 42,495.5K
14:07 4,324.09 4,325.35 4,323.99 4,324.34 30,531.6K
14:08 4,324.20 4,324.20 4,319.96 4,320.11 64,104.8K
14:09 4,320.12 4,322.13 4,320.12 4,320.88 43,452.7K
14:10 4,320.93 4,322.95 4,320.20 4,320.20 39,567.4K
14:11 4,320.83 4,320.83 4,318.10 4,318.69 44,433.1K
14:12 4,318.54 4,321.20 4,318.54 4,320.89 38,805.4K
14:13 4,320.31 4,321.18 4,319.13 4,320.08 28,780.2K
14:14 4,319.79 4,320.04 4,318.98 4,319.71 27,783.4K
14:15 4,319.25 4,320.18 4,318.93 4,319.84 28,204.6K
14:16 4,319.21 4,322.53 4,319.04 4,322.03 36,478.7K
14:17 4,322.31 4,322.53 4,319.75 4,321.24 29,483.6K
14:18 4,321.22 4,323.40 4,321.17 4,321.94 31,712.6K
14:19 4,322.03 4,325.03 4,322.03 4,325.03 33,239.9K
14:20 4,324.77 4,328.94 4,324.77 4,328.15 64,825.1K
14:21 4,328.00 4,328.81 4,327.24 4,327.44 30,481.4K
14:22 4,327.64 4,328.25 4,326.86 4,327.30 26,059.6K
14:23 4,327.05 4,328.13 4,325.78 4,326.24 29,139.3K
14:24 4,325.77 4,326.87 4,324.00 4,326.87 37,007.7K
14:25 4,326.41 4,326.41 4,324.08 4,325.16 33,043.4K
14:26 4,324.59 4,325.46 4,324.00 4,324.12 28,154.4K
14:27 4,324.65 4,325.03 4,323.91 4,324.21 25,176.9K
14:28 4,323.70 4,324.86 4,323.61 4,324.41 26,059.1K
14:29 4,324.22 4,324.22 4,322.31 4,323.18 34,372.3K
14:30 4,322.37 4,323.69 4,321.02 4,321.02 34,152.0K
14:31 4,321.78 4,321.78 4,318.02 4,318.44 53,122.4K
14:32 4,318.09 4,318.09 4,314.88 4,314.88 64,931.2K
14:33 4,314.60 4,318.07 4,314.60 4,318.07 60,023.5K
14:34 4,317.65 4,320.51 4,317.34 4,317.82 45,864.6K
14:35 4,317.40 4,317.82 4,315.75 4,316.42 33,106.8K
14:36 4,316.76 4,317.02 4,314.18 4,314.18 36,796.7K
14:37 4,314.47 4,317.87 4,314.47 4,315.56 35,491.4K
14:38 4,314.99 4,317.15 4,314.15 4,315.59 38,026.6K
14:39 4,315.01 4,317.02 4,315.01 4,316.67 30,275.4K
14:40 4,315.69 4,319.06 4,315.69 4,317.45 46,529.6K
14:41 4,317.12 4,317.58 4,315.78 4,316.12 37,624.3K
14:42 4,315.53 4,316.87 4,314.26 4,314.48 40,313.1K
14:43 4,314.61 4,315.70 4,314.02 4,315.24 46,323.4K
14:44 4,315.43 4,315.88 4,313.77 4,314.50 40,401.6K
14:45 4,315.94 4,318.15 4,315.57 4,317.07 49,966.0K
14:46 4,316.35 4,317.96 4,315.75 4,316.73 38,138.8K
14:47 4,317.37 4,318.50 4,316.14 4,316.14 43,826.0K
14:48 4,316.53 4,318.44 4,315.55 4,317.75 45,931.5K
14:49 4,317.69 4,319.18 4,317.69 4,318.84 48,165.6K
14:50 4,318.06 4,321.36 4,318.06 4,319.70 67,885.2K
14:51 4,319.51 4,322.95 4,319.51 4,320.63 69,506.1K
14:52 4,321.37 4,323.05 4,321.37 4,322.52 41,432.4K
14:53 4,322.26 4,322.60 4,321.42 4,322.07 50,473.1K
14:54 4,322.81 4,323.08 4,321.72 4,322.69 69,187.9K
14:55 4,321.75 4,323.74 4,321.72 4,322.79 65,369.2K
14:56 4,322.72 4,323.21 4,321.30 4,323.15 65,111.3K
14:57 4,322.85 4,323.25 4,322.85 4,322.97 2,483.2K
14:58 4,322.97 4,322.97 4,322.97 4,322.97 0.0K
14:59 4,322.97 4,322.97 4,322.97 4,322.97 107,622.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし