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 4,318.66 4,318.66 4,318.66 4,318.66 43,108.6K
09:29 4,318.66 4,318.66 4,318.66 4,318.66 0.0K
09:30 4,318.66 4,345.02 4,318.66 4,339.88 296,501.0K
09:31 4,338.68 4,344.49 4,338.37 4,338.86 221,446.4K
09:32 4,339.33 4,342.75 4,339.33 4,342.16 168,067.8K
09:33 4,341.67 4,341.67 4,334.74 4,337.59 134,140.1K
09:34 4,337.30 4,338.72 4,334.97 4,335.22 91,463.3K
09:35 4,334.31 4,335.56 4,333.37 4,333.75 85,564.7K
09:36 4,333.98 4,334.09 4,332.18 4,333.35 152,857.5K
09:37 4,332.81 4,334.35 4,331.92 4,333.38 132,257.8K
09:38 4,333.98 4,333.98 4,329.86 4,329.86 119,196.9K
09:39 4,330.81 4,332.91 4,330.42 4,332.35 110,783.0K
09:40 4,332.44 4,338.59 4,331.51 4,338.59 141,859.4K
09:41 4,339.38 4,342.34 4,337.55 4,337.92 114,561.6K
09:42 4,338.31 4,338.31 4,329.76 4,329.76 144,672.8K
09:43 4,328.97 4,331.69 4,327.93 4,331.17 139,513.5K
09:44 4,331.75 4,334.14 4,331.75 4,332.22 95,849.8K
09:45 4,332.97 4,335.36 4,332.03 4,334.14 102,674.8K
09:46 4,334.86 4,336.70 4,334.43 4,335.33 77,764.9K
09:47 4,334.97 4,336.57 4,333.89 4,336.57 70,250.6K
09:48 4,336.65 4,337.08 4,335.54 4,336.35 76,572.7K
09:49 4,335.49 4,339.25 4,335.37 4,339.25 83,188.3K
09:50 4,339.59 4,343.84 4,339.59 4,343.23 113,651.7K
09:51 4,343.87 4,346.96 4,343.87 4,346.44 97,389.2K
09:52 4,346.26 4,351.41 4,346.26 4,351.39 174,239.8K
09:53 4,350.96 4,351.06 4,348.20 4,349.83 113,512.6K
09:54 4,349.57 4,350.44 4,348.65 4,350.15 66,483.3K
09:55 4,349.80 4,350.45 4,346.19 4,347.14 82,837.8K
09:56 4,347.26 4,349.13 4,345.55 4,348.11 67,454.2K
09:57 4,348.10 4,351.45 4,348.10 4,350.73 48,912.9K
09:58 4,350.53 4,351.70 4,350.42 4,350.42 79,211.6K
09:59 4,350.77 4,350.79 4,347.88 4,348.08 50,951.5K
10:00 4,348.23 4,348.23 4,341.19 4,342.49 95,675.0K
10:01 4,342.25 4,342.58 4,340.63 4,340.65 54,093.3K
10:02 4,339.82 4,343.45 4,338.88 4,343.31 57,821.0K
10:03 4,343.68 4,343.68 4,341.82 4,342.82 40,227.9K
10:04 4,342.75 4,344.16 4,341.91 4,341.91 45,830.3K
10:05 4,342.75 4,343.79 4,342.53 4,343.23 44,905.5K
10:06 4,343.91 4,344.81 4,342.88 4,344.29 34,897.4K
10:07 4,344.49 4,347.70 4,344.11 4,345.90 48,186.7K
10:08 4,346.24 4,346.24 4,343.97 4,344.80 36,180.6K
10:09 4,344.16 4,345.85 4,344.09 4,344.95 29,777.1K
10:10 4,344.47 4,347.01 4,344.47 4,347.01 39,699.3K
10:11 4,346.43 4,347.52 4,346.19 4,347.01 45,056.4K
10:12 4,346.84 4,346.92 4,345.21 4,346.45 50,602.9K
10:13 4,346.42 4,347.19 4,345.87 4,346.82 33,708.3K
10:14 4,347.19 4,347.19 4,343.56 4,344.12 57,429.1K
10:15 4,343.97 4,346.85 4,343.97 4,346.12 62,280.4K
10:16 4,345.85 4,347.11 4,345.77 4,346.60 40,251.7K
10:17 4,347.30 4,347.30 4,345.56 4,346.27 33,930.9K
10:18 4,346.19 4,350.08 4,346.19 4,350.08 58,729.8K
10:19 4,350.30 4,350.30 4,346.40 4,346.40 44,120.7K
10:20 4,347.04 4,350.08 4,347.04 4,350.08 37,807.2K
10:21 4,350.18 4,350.18 4,347.49 4,348.45 37,282.2K
10:22 4,348.20 4,349.49 4,347.45 4,348.88 38,030.9K
10:23 4,348.58 4,348.97 4,347.48 4,348.22 42,002.7K
10:24 4,347.67 4,348.03 4,345.27 4,345.27 28,428.8K
10:25 4,345.22 4,345.40 4,343.60 4,343.79 43,555.9K
10:26 4,343.42 4,344.09 4,340.57 4,340.57 58,046.5K
10:27 4,340.46 4,340.61 4,338.87 4,339.17 92,626.5K
10:28 4,338.73 4,339.44 4,338.03 4,338.09 34,552.1K
10:29 4,337.74 4,339.14 4,336.89 4,337.02 36,964.6K
10:30 4,337.41 4,338.35 4,336.63 4,336.71 34,576.4K
10:31 4,337.22 4,337.22 4,334.28 4,335.13 35,959.2K
10:32 4,335.11 4,336.30 4,334.35 4,335.80 35,056.4K
10:33 4,335.85 4,336.27 4,334.75 4,336.11 30,959.5K
10:34 4,335.46 4,336.13 4,334.46 4,335.18 26,435.9K
10:35 4,334.24 4,336.55 4,334.24 4,335.58 27,119.2K
10:36 4,335.69 4,336.79 4,335.36 4,335.80 31,659.9K
10:37 4,335.09 4,336.41 4,335.09 4,336.25 31,936.8K
10:38 4,335.31 4,336.03 4,333.61 4,333.61 70,963.3K
10:39 4,333.50 4,334.45 4,333.26 4,334.30 68,977.8K
10:40 4,333.81 4,333.81 4,331.17 4,331.21 62,784.6K
10:41 4,331.88 4,332.18 4,330.90 4,331.23 52,742.0K
10:42 4,331.27 4,331.27 4,329.24 4,329.25 42,924.6K
10:43 4,328.89 4,329.33 4,327.34 4,328.20 44,535.3K
10:44 4,328.52 4,328.52 4,326.44 4,327.11 53,598.6K
10:45 4,327.19 4,327.77 4,323.84 4,323.84 67,980.7K
10:46 4,323.46 4,324.42 4,322.52 4,323.63 52,294.8K
10:47 4,323.51 4,326.85 4,323.51 4,326.69 50,419.0K
10:48 4,326.12 4,327.03 4,325.37 4,325.37 36,563.7K
10:49 4,325.54 4,325.69 4,324.28 4,324.58 32,883.0K
10:50 4,325.21 4,327.89 4,324.47 4,327.82 22,834.2K
10:51 4,327.51 4,328.96 4,327.51 4,327.91 20,503.6K
10:52 4,328.76 4,329.38 4,328.23 4,329.38 20,103.5K
10:53 4,328.25 4,329.10 4,327.42 4,328.04 29,587.2K
10:54 4,328.41 4,329.21 4,327.22 4,328.53 21,515.4K
10:55 4,328.91 4,328.91 4,325.24 4,325.36 28,976.3K
10:56 4,325.14 4,325.88 4,322.07 4,322.07 52,016.7K
10:57 4,322.81 4,322.81 4,320.44 4,320.60 44,099.7K
10:58 4,321.28 4,324.01 4,321.28 4,322.61 43,134.7K
10:59 4,322.75 4,325.39 4,321.62 4,325.39 26,238.2K
11:00 4,326.02 4,327.22 4,324.54 4,324.94 38,190.1K
11:01 4,325.66 4,327.73 4,325.19 4,326.86 50,864.4K
11:02 4,326.91 4,328.96 4,325.77 4,326.32 27,932.1K
11:03 4,326.08 4,326.08 4,323.52 4,324.85 26,088.4K
11:04 4,325.93 4,327.70 4,325.69 4,326.19 24,490.8K
11:05 4,326.22 4,326.50 4,324.93 4,326.29 19,787.8K
11:06 4,326.70 4,326.85 4,325.55 4,325.55 15,967.1K
11:07 4,325.62 4,326.15 4,324.73 4,325.93 19,657.6K
11:08 4,325.74 4,327.95 4,325.57 4,326.58 20,284.2K
11:09 4,325.50 4,325.92 4,324.76 4,325.30 21,883.6K
11:10 4,325.65 4,325.73 4,324.35 4,324.50 20,111.2K
11:11 4,324.89 4,324.89 4,322.41 4,322.41 39,949.4K
11:12 4,322.43 4,323.67 4,321.89 4,323.12 23,378.6K
11:13 4,322.46 4,322.96 4,320.83 4,321.37 38,030.6K
11:14 4,322.19 4,322.53 4,319.94 4,320.46 45,547.1K
11:15 4,320.89 4,322.72 4,320.86 4,321.13 28,231.6K
11:16 4,321.80 4,323.78 4,321.77 4,322.31 30,818.7K
11:17 4,322.41 4,323.14 4,321.66 4,322.39 25,587.6K
11:18 4,323.14 4,325.12 4,322.82 4,323.96 49,784.8K
11:19 4,324.05 4,326.16 4,324.05 4,325.48 26,305.4K
11:20 4,324.98 4,326.21 4,323.96 4,325.85 22,141.6K
11:21 4,326.11 4,326.58 4,324.87 4,325.54 30,503.6K
11:22 4,325.69 4,325.85 4,323.58 4,323.79 20,544.4K
11:23 4,324.83 4,324.83 4,322.70 4,322.70 20,148.7K
11:24 4,322.95 4,324.43 4,322.10 4,322.27 17,557.1K
11:25 4,321.90 4,322.82 4,320.77 4,321.77 32,117.6K
11:26 4,321.59 4,321.98 4,320.78 4,321.19 28,624.5K
11:27 4,320.71 4,321.60 4,319.92 4,320.19 30,369.2K
11:28 4,321.11 4,322.51 4,320.48 4,321.32 21,816.7K
11:29 4,320.61 4,322.65 4,320.61 4,321.86 20,494.8K
11:30 4,322.13 4,322.13 4,322.06 4,322.06 1,377.7K
11:31 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:32 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:33 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:34 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:35 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:36 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:37 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:38 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:39 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:40 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:41 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:42 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:43 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:44 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:45 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:46 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:47 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:48 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:49 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:50 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:51 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:52 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:53 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:54 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:55 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:56 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:57 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:58 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
11:59 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:00 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:01 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:02 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:03 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:04 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:05 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:06 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:07 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:08 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:09 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:10 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:11 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:12 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:13 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:14 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:15 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:16 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:17 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:18 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:19 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:20 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:21 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:22 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:23 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:24 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:25 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:26 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:27 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:28 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:29 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:30 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:31 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:32 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:33 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:34 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:35 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:36 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:37 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:38 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:39 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:40 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:41 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:42 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:43 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:44 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:45 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:46 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:47 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:48 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:49 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:50 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:51 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:52 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:53 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:54 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:55 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:56 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:57 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:58 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
12:59 4,322.06 4,322.06 4,322.06 4,322.06 0.0K
13:00 4,322.06 4,326.39 4,321.54 4,326.39 148,691.9K
13:01 4,327.48 4,327.48 4,322.82 4,322.82 48,765.4K
13:02 4,323.11 4,326.49 4,323.11 4,326.35 32,362.9K
13:03 4,325.28 4,326.54 4,324.20 4,324.20 27,558.6K
13:04 4,324.27 4,325.24 4,323.17 4,323.73 33,399.5K
13:05 4,323.60 4,323.60 4,321.28 4,321.94 37,368.3K
13:06 4,322.20 4,325.25 4,321.04 4,323.35 42,417.4K
13:07 4,324.42 4,325.19 4,323.65 4,325.08 25,063.9K
13:08 4,324.98 4,325.35 4,322.63 4,322.93 26,942.2K
13:09 4,323.03 4,323.03 4,320.44 4,322.59 49,767.8K
13:10 4,322.16 4,322.16 4,319.05 4,319.05 38,528.4K
13:11 4,319.54 4,321.57 4,319.04 4,319.91 32,038.0K
13:12 4,320.03 4,322.28 4,319.46 4,322.19 32,415.4K
13:13 4,322.26 4,324.27 4,321.42 4,322.29 34,744.6K
13:14 4,321.68 4,323.10 4,319.83 4,321.48 35,074.7K
13:15 4,320.94 4,322.78 4,319.22 4,319.43 37,847.5K
13:16 4,319.58 4,321.17 4,318.62 4,318.62 27,387.6K
13:17 4,319.38 4,321.72 4,318.45 4,318.45 25,792.4K
13:18 4,318.80 4,319.74 4,317.65 4,318.62 33,771.6K
13:19 4,318.83 4,319.22 4,316.78 4,316.88 36,500.6K
13:20 4,317.22 4,318.31 4,314.12 4,314.38 52,545.7K
13:21 4,315.35 4,316.49 4,314.32 4,314.86 35,514.7K
13:22 4,315.05 4,316.88 4,313.53 4,314.40 32,150.5K
13:23 4,314.21 4,316.02 4,313.43 4,314.99 25,540.2K
13:24 4,314.86 4,317.20 4,314.67 4,314.67 29,665.3K
13:25 4,314.69 4,317.43 4,314.69 4,316.44 26,896.1K
13:26 4,316.84 4,319.64 4,316.54 4,319.64 29,958.4K
13:27 4,319.52 4,323.55 4,318.53 4,323.17 40,481.1K
13:28 4,322.79 4,330.70 4,322.74 4,330.65 47,278.4K
13:29 4,330.88 4,340.00 4,330.44 4,338.45 90,937.1K
13:30 4,338.13 4,342.72 4,338.13 4,342.55 71,548.8K
13:31 4,342.95 4,344.00 4,341.86 4,343.84 54,671.3K
13:32 4,344.18 4,348.13 4,344.18 4,346.11 78,890.4K
13:33 4,347.31 4,347.31 4,343.72 4,343.72 48,832.7K
13:34 4,343.60 4,345.09 4,341.33 4,341.33 49,996.5K
13:35 4,341.82 4,342.17 4,340.00 4,341.52 34,408.4K
13:36 4,340.95 4,341.00 4,338.14 4,338.41 26,392.2K
13:37 4,339.18 4,339.18 4,333.02 4,333.56 40,099.6K
13:38 4,333.61 4,337.77 4,333.61 4,336.24 31,767.7K
13:39 4,336.23 4,340.62 4,336.23 4,340.38 41,905.4K
13:40 4,339.96 4,342.02 4,339.07 4,341.45 30,220.9K
13:41 4,341.14 4,345.33 4,341.14 4,345.13 42,536.5K
13:42 4,345.73 4,345.76 4,343.98 4,344.23 25,304.6K
13:43 4,344.83 4,347.29 4,344.83 4,345.80 37,498.8K
13:44 4,345.48 4,346.56 4,343.92 4,345.37 30,873.8K
13:45 4,345.18 4,345.18 4,342.72 4,342.72 20,475.5K
13:46 4,343.06 4,345.75 4,342.71 4,343.41 25,996.5K
13:47 4,344.07 4,344.07 4,341.94 4,342.69 17,891.7K
13:48 4,343.06 4,345.00 4,342.59 4,342.59 22,407.5K
13:49 4,342.33 4,344.59 4,342.21 4,342.77 26,803.1K
13:50 4,342.83 4,345.16 4,342.07 4,344.49 25,816.9K
13:51 4,344.75 4,344.75 4,341.61 4,342.55 23,848.7K
13:52 4,341.71 4,342.18 4,340.85 4,341.38 17,461.2K
13:53 4,341.41 4,341.41 4,338.01 4,338.34 35,988.5K
13:54 4,338.42 4,338.42 4,337.28 4,337.44 23,697.6K
13:55 4,336.80 4,339.63 4,336.80 4,337.94 20,814.9K
13:56 4,337.97 4,338.48 4,337.20 4,337.72 24,661.6K
13:57 4,337.26 4,337.97 4,336.38 4,336.72 17,885.3K
13:58 4,336.60 4,336.84 4,335.65 4,336.14 16,554.8K
13:59 4,336.44 4,337.36 4,334.18 4,334.18 26,212.6K
14:00 4,334.26 4,335.67 4,333.15 4,335.23 27,014.7K
14:01 4,334.76 4,334.76 4,333.14 4,333.80 23,875.5K
14:02 4,333.88 4,333.97 4,332.57 4,332.79 15,274.1K
14:03 4,332.56 4,334.73 4,332.28 4,334.73 21,903.4K
14:04 4,334.40 4,334.88 4,330.53 4,330.84 20,589.1K
14:05 4,330.60 4,330.60 4,327.11 4,327.81 38,504.0K
14:06 4,327.82 4,328.37 4,326.91 4,327.78 17,329.3K
14:07 4,328.09 4,329.45 4,327.84 4,328.70 16,791.0K
14:08 4,329.03 4,329.25 4,328.21 4,328.30 15,677.4K
14:09 4,328.39 4,328.84 4,327.49 4,328.01 19,648.0K
14:10 4,327.93 4,327.93 4,325.89 4,327.10 22,271.8K
14:11 4,326.56 4,326.56 4,324.42 4,324.87 24,497.8K
14:12 4,325.30 4,326.18 4,324.18 4,324.89 44,595.0K
14:13 4,325.00 4,325.35 4,324.09 4,324.30 20,734.4K
14:14 4,324.16 4,325.13 4,323.82 4,324.70 23,124.9K
14:15 4,324.43 4,324.92 4,323.81 4,324.61 21,200.2K
14:16 4,324.58 4,324.81 4,323.66 4,324.74 18,799.3K
14:17 4,324.03 4,325.83 4,324.03 4,325.39 25,096.9K
14:18 4,325.21 4,327.65 4,325.18 4,327.65 27,514.0K
14:19 4,327.57 4,327.57 4,325.88 4,326.31 23,218.8K
14:20 4,326.46 4,326.46 4,324.41 4,325.87 35,970.6K
14:21 4,325.19 4,325.85 4,323.82 4,325.16 25,073.1K
14:22 4,324.91 4,325.29 4,323.66 4,324.68 26,217.8K
14:23 4,324.91 4,325.28 4,323.50 4,323.75 20,175.1K
14:24 4,324.46 4,325.34 4,323.40 4,324.61 20,439.1K
14:25 4,324.78 4,325.57 4,323.78 4,325.55 21,982.9K
14:26 4,325.10 4,325.46 4,324.02 4,324.81 19,533.5K
14:27 4,324.69 4,324.82 4,323.27 4,323.79 27,210.0K
14:28 4,324.06 4,324.39 4,322.10 4,322.14 24,171.0K
14:29 4,321.87 4,322.48 4,320.63 4,320.63 44,584.0K
14:30 4,320.30 4,322.01 4,320.25 4,320.70 52,764.2K
14:31 4,321.20 4,323.42 4,320.41 4,322.62 29,000.5K
14:32 4,322.72 4,322.72 4,320.24 4,320.76 25,706.9K
14:33 4,320.94 4,320.94 4,316.25 4,316.79 68,786.0K
14:34 4,316.77 4,316.77 4,314.09 4,314.41 56,712.4K
14:35 4,314.83 4,316.30 4,313.87 4,315.25 35,330.0K
14:36 4,315.74 4,318.93 4,315.17 4,318.41 47,256.6K
14:37 4,318.42 4,321.78 4,318.06 4,321.22 37,125.3K
14:38 4,321.24 4,321.78 4,320.16 4,321.78 26,687.2K
14:39 4,321.30 4,324.62 4,321.30 4,323.87 35,515.7K
14:40 4,323.97 4,325.87 4,323.14 4,324.89 45,144.3K
14:41 4,324.85 4,325.03 4,322.25 4,323.10 37,562.5K
14:42 4,322.76 4,322.76 4,318.02 4,318.65 46,063.0K
14:43 4,318.39 4,320.62 4,317.78 4,320.62 30,512.5K
14:44 4,321.24 4,324.09 4,319.95 4,324.09 38,766.7K
14:45 4,324.13 4,324.13 4,319.89 4,320.43 35,677.9K
14:46 4,320.77 4,320.77 4,318.13 4,320.68 32,915.7K
14:47 4,320.00 4,320.37 4,317.98 4,318.63 31,423.9K
14:48 4,317.92 4,319.70 4,317.45 4,318.30 40,976.2K
14:49 4,317.90 4,317.90 4,316.17 4,316.58 44,828.7K
14:50 4,316.22 4,317.93 4,314.97 4,317.93 54,495.4K
14:51 4,317.09 4,317.09 4,314.82 4,315.27 49,700.3K
14:52 4,314.99 4,315.83 4,313.56 4,315.42 59,145.2K
14:53 4,315.77 4,317.55 4,314.63 4,316.88 59,976.1K
14:54 4,317.46 4,318.52 4,316.58 4,318.38 58,158.7K
14:55 4,317.63 4,318.00 4,315.81 4,316.77 57,479.9K
14:56 4,316.56 4,317.74 4,315.50 4,317.69 62,188.1K
14:57 4,318.26 4,318.46 4,318.26 4,318.46 2,777.1K
14:58 4,318.46 4,318.46 4,318.46 4,318.46 0.0K
14:59 4,318.46 4,318.46 4,318.46 4,318.46 90,163.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし