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 4,339.26 4,339.26 4,339.26 4,339.26 112,063.4K
09:29 4,339.26 4,339.26 4,339.26 4,339.26 0.0K
09:30 4,339.26 4,354.66 4,339.26 4,354.66 478,574.2K
09:31 4,354.79 4,356.15 4,351.00 4,351.28 378,256.4K
09:32 4,351.45 4,360.36 4,351.45 4,360.36 337,490.6K
09:33 4,361.23 4,365.81 4,361.23 4,365.54 300,334.7K
09:34 4,364.94 4,368.13 4,364.94 4,368.01 338,906.5K
09:35 4,367.67 4,371.09 4,367.29 4,367.91 254,470.3K
09:36 4,368.32 4,372.32 4,368.32 4,372.10 261,734.2K
09:37 4,372.89 4,376.99 4,372.89 4,376.03 263,347.8K
09:38 4,375.97 4,375.97 4,371.71 4,371.71 172,064.6K
09:39 4,372.15 4,372.59 4,370.07 4,371.43 189,952.6K
09:40 4,371.48 4,371.48 4,366.26 4,369.60 206,032.1K
09:41 4,370.08 4,377.22 4,370.08 4,377.22 583,078.4K
09:42 4,377.91 4,381.29 4,377.91 4,381.29 179,492.1K
09:43 4,381.18 4,383.46 4,381.18 4,381.43 161,422.2K
09:44 4,381.49 4,381.49 4,376.17 4,376.17 110,470.7K
09:45 4,377.20 4,379.11 4,375.45 4,378.70 97,272.2K
09:46 4,379.03 4,379.03 4,377.42 4,377.75 76,744.0K
09:47 4,377.07 4,377.07 4,375.05 4,376.09 75,908.8K
09:48 4,376.47 4,376.47 4,372.97 4,373.58 106,791.1K
09:49 4,373.59 4,373.84 4,371.87 4,373.60 103,504.5K
09:50 4,373.93 4,375.72 4,371.73 4,372.45 99,100.4K
09:51 4,372.24 4,373.34 4,369.07 4,373.29 99,884.9K
09:52 4,372.59 4,374.26 4,372.37 4,373.94 81,131.0K
09:53 4,374.51 4,379.64 4,374.51 4,378.69 129,773.1K
09:54 4,378.75 4,379.67 4,378.20 4,379.37 67,651.5K
09:55 4,379.94 4,380.77 4,378.34 4,380.55 98,614.4K
09:56 4,380.83 4,382.29 4,380.68 4,382.29 161,409.0K
09:57 4,382.86 4,386.27 4,382.86 4,385.63 108,098.2K
09:58 4,385.67 4,386.36 4,384.99 4,386.36 85,923.4K
09:59 4,385.62 4,388.41 4,385.62 4,386.40 113,389.5K
10:00 4,385.65 4,387.27 4,385.65 4,386.96 84,946.8K
10:01 4,386.67 4,387.62 4,385.66 4,387.15 69,533.6K
10:02 4,386.83 4,386.83 4,383.61 4,383.70 81,774.4K
10:03 4,383.21 4,383.21 4,380.63 4,380.69 70,993.5K
10:04 4,380.18 4,383.17 4,379.12 4,383.17 62,859.6K
10:05 4,382.88 4,382.88 4,380.79 4,380.92 52,464.0K
10:06 4,381.55 4,381.82 4,380.02 4,381.67 40,520.4K
10:07 4,381.54 4,387.98 4,381.54 4,387.93 82,967.3K
10:08 4,387.62 4,389.55 4,387.56 4,389.21 66,940.8K
10:09 4,388.73 4,388.73 4,385.16 4,385.16 44,659.2K
10:10 4,384.81 4,384.96 4,382.83 4,382.83 65,562.7K
10:11 4,383.07 4,383.47 4,380.68 4,381.48 44,064.2K
10:12 4,381.73 4,381.79 4,380.16 4,381.37 37,668.8K
10:13 4,381.32 4,382.82 4,380.68 4,382.82 43,140.6K
10:14 4,382.45 4,382.45 4,378.58 4,379.89 47,112.2K
10:15 4,380.03 4,380.09 4,377.41 4,377.48 45,928.5K
10:16 4,377.59 4,377.59 4,373.45 4,373.45 58,737.3K
10:17 4,373.94 4,374.07 4,371.07 4,371.70 58,672.1K
10:18 4,371.48 4,371.48 4,370.05 4,371.34 48,372.0K
10:19 4,370.75 4,371.02 4,370.21 4,370.64 45,416.8K
10:20 4,370.15 4,372.99 4,370.15 4,372.29 40,324.5K
10:21 4,372.04 4,372.88 4,371.69 4,372.05 31,509.3K
10:22 4,372.39 4,374.37 4,372.03 4,374.37 33,081.9K
10:23 4,373.95 4,374.46 4,372.62 4,373.27 31,591.6K
10:24 4,373.34 4,374.09 4,372.89 4,372.94 34,471.1K
10:25 4,372.72 4,372.85 4,368.86 4,368.88 52,851.9K
10:26 4,368.73 4,368.73 4,366.06 4,366.06 62,080.8K
10:27 4,366.48 4,366.48 4,363.28 4,363.28 73,928.2K
10:28 4,363.80 4,363.80 4,360.44 4,360.82 68,576.8K
10:29 4,360.18 4,360.55 4,358.62 4,358.62 60,710.3K
10:30 4,358.58 4,358.58 4,355.72 4,356.70 70,890.4K
10:31 4,357.42 4,360.89 4,356.40 4,360.89 56,520.4K
10:32 4,360.90 4,362.65 4,359.81 4,359.81 47,642.4K
10:33 4,359.26 4,362.20 4,359.26 4,361.89 45,100.9K
10:34 4,361.67 4,362.73 4,361.18 4,361.73 35,001.0K
10:35 4,361.56 4,364.23 4,361.56 4,364.23 37,880.4K
10:36 4,364.71 4,367.20 4,364.71 4,367.20 47,644.8K
10:37 4,366.95 4,367.42 4,366.68 4,367.13 29,393.2K
10:38 4,366.77 4,368.62 4,366.77 4,367.51 24,966.2K
10:39 4,367.97 4,368.08 4,366.98 4,367.35 22,371.8K
10:40 4,367.37 4,367.60 4,364.17 4,365.36 29,571.8K
10:41 4,364.87 4,365.11 4,363.28 4,363.64 29,153.1K
10:42 4,363.20 4,364.07 4,362.34 4,362.75 34,888.6K
10:43 4,362.54 4,364.22 4,362.48 4,362.83 83,714.7K
10:44 4,363.06 4,366.15 4,363.06 4,366.15 46,726.7K
10:45 4,365.78 4,368.24 4,365.78 4,368.01 44,541.5K
10:46 4,367.90 4,367.90 4,365.65 4,366.09 27,255.0K
10:47 4,365.94 4,366.86 4,364.97 4,366.86 29,345.2K
10:48 4,366.67 4,367.76 4,366.43 4,367.10 19,883.6K
10:49 4,366.76 4,367.06 4,365.91 4,366.55 26,773.9K
10:50 4,366.28 4,366.54 4,365.18 4,365.69 30,643.6K
10:51 4,365.46 4,366.76 4,364.89 4,365.84 27,293.4K
10:52 4,366.06 4,366.64 4,365.46 4,366.51 22,027.5K
10:53 4,366.01 4,366.55 4,364.45 4,364.65 21,673.2K
10:54 4,365.18 4,365.93 4,364.63 4,364.83 20,619.3K
10:55 4,365.24 4,365.75 4,364.20 4,364.49 17,151.4K
10:56 4,364.70 4,365.65 4,363.62 4,364.25 35,047.0K
10:57 4,364.41 4,365.21 4,363.66 4,365.21 23,635.0K
10:58 4,363.79 4,364.77 4,363.50 4,364.10 24,296.2K
10:59 4,364.54 4,366.97 4,364.50 4,364.88 20,410.2K
11:00 4,365.18 4,365.39 4,363.47 4,363.47 19,285.8K
11:01 4,364.40 4,364.41 4,362.94 4,363.60 21,075.4K
11:02 4,363.91 4,364.08 4,362.95 4,363.61 16,932.1K
11:03 4,363.54 4,364.37 4,362.79 4,364.22 22,920.8K
11:04 4,364.25 4,366.19 4,364.25 4,365.68 33,379.6K
11:05 4,365.40 4,366.30 4,365.25 4,365.56 15,703.6K
11:06 4,365.10 4,365.27 4,362.91 4,363.08 31,883.9K
11:07 4,362.95 4,363.50 4,361.50 4,362.27 33,131.2K
11:08 4,361.81 4,362.08 4,360.71 4,361.12 37,503.0K
11:09 4,361.00 4,361.56 4,360.18 4,360.93 26,893.7K
11:10 4,360.83 4,361.35 4,360.32 4,360.91 25,060.8K
11:11 4,360.82 4,361.29 4,360.09 4,361.29 19,105.9K
11:12 4,361.24 4,361.30 4,360.02 4,361.30 20,708.8K
11:13 4,361.41 4,361.41 4,359.91 4,360.32 19,907.2K
11:14 4,360.54 4,360.54 4,357.85 4,358.94 37,677.9K
11:15 4,358.98 4,359.40 4,358.11 4,358.86 20,155.5K
11:16 4,358.51 4,359.72 4,358.17 4,359.17 23,223.2K
11:17 4,359.64 4,359.97 4,358.47 4,359.70 20,366.9K
11:18 4,359.38 4,360.25 4,358.85 4,358.93 20,872.9K
11:19 4,359.14 4,359.86 4,358.34 4,358.34 25,922.1K
11:20 4,358.58 4,359.94 4,357.49 4,358.73 22,453.8K
11:21 4,358.94 4,360.02 4,358.64 4,359.38 19,216.8K
11:22 4,359.22 4,359.32 4,358.01 4,358.58 14,856.0K
11:23 4,358.21 4,360.01 4,357.96 4,359.69 18,066.3K
11:24 4,359.62 4,360.26 4,358.76 4,359.94 15,895.1K
11:25 4,359.49 4,360.19 4,359.19 4,359.93 16,501.3K
11:26 4,359.87 4,360.34 4,359.60 4,360.04 14,476.6K
11:27 4,359.75 4,360.58 4,359.68 4,360.23 16,348.0K
11:28 4,360.59 4,361.64 4,359.50 4,361.07 15,229.2K
11:29 4,361.45 4,362.11 4,361.05 4,361.69 18,146.0K
11:30 4,361.93 4,362.28 4,361.93 4,362.28 509.9K
11:31 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:32 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:33 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:34 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:35 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:36 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:37 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:38 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:39 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:40 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:41 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:42 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:43 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:44 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:45 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:46 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:47 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:48 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:49 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:50 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:51 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:52 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:53 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:54 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:55 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:56 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:57 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:58 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
11:59 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:00 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:01 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:02 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:03 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:04 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:05 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:06 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:07 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:08 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:09 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:10 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:11 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:12 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:13 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:14 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:15 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:16 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:17 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:18 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:19 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:20 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:21 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:22 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:23 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:24 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:25 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:26 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:27 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:28 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:29 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:30 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:31 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:32 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:33 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:34 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:35 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:36 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:37 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:38 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:39 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:40 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:41 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:42 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:43 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:44 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:45 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:46 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:47 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:48 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:49 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:50 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:51 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:52 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:53 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:54 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:55 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:56 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:57 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:58 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
12:59 4,362.28 4,362.28 4,362.28 4,362.28 0.0K
13:00 4,362.28 4,363.22 4,360.64 4,360.64 68,951.4K
13:01 4,361.42 4,364.58 4,361.42 4,364.05 40,832.3K
13:02 4,364.34 4,365.14 4,363.96 4,363.98 22,352.5K
13:03 4,364.03 4,364.35 4,362.73 4,362.93 22,785.2K
13:04 4,363.35 4,364.17 4,362.99 4,363.09 18,911.3K
13:05 4,363.41 4,363.58 4,361.70 4,363.40 30,841.5K
13:06 4,363.14 4,364.34 4,362.89 4,362.98 25,495.6K
13:07 4,363.30 4,363.81 4,361.90 4,361.90 18,596.5K
13:08 4,361.85 4,363.20 4,361.85 4,362.29 16,603.8K
13:09 4,362.84 4,363.39 4,362.54 4,363.02 18,525.1K
13:10 4,363.88 4,364.13 4,362.77 4,363.19 20,682.8K
13:11 4,363.49 4,364.44 4,363.16 4,363.71 19,624.6K
13:12 4,364.22 4,365.41 4,363.97 4,364.82 26,366.2K
13:13 4,365.04 4,366.11 4,365.04 4,365.54 24,074.9K
13:14 4,365.75 4,366.26 4,365.21 4,365.55 23,620.2K
13:15 4,366.61 4,366.61 4,364.93 4,366.16 21,747.2K
13:16 4,365.27 4,365.92 4,364.29 4,364.29 23,549.5K
13:17 4,364.45 4,366.60 4,364.45 4,366.60 21,458.6K
13:18 4,366.18 4,366.25 4,364.60 4,365.02 17,958.2K
13:19 4,365.24 4,366.47 4,364.60 4,364.99 16,276.3K
13:20 4,364.70 4,365.92 4,364.25 4,364.75 19,190.4K
13:21 4,364.61 4,367.96 4,363.63 4,367.78 32,354.3K
13:22 4,368.75 4,370.25 4,368.40 4,370.12 24,229.7K
13:23 4,370.19 4,370.24 4,368.76 4,368.76 26,583.2K
13:24 4,369.00 4,370.13 4,369.00 4,369.64 24,344.3K
13:25 4,369.87 4,370.05 4,367.66 4,368.28 31,482.3K
13:26 4,367.70 4,369.17 4,367.70 4,368.45 21,835.9K
13:27 4,368.37 4,369.35 4,368.37 4,368.65 19,203.4K
13:28 4,369.15 4,371.40 4,369.15 4,369.21 22,822.4K
13:29 4,369.39 4,370.07 4,368.77 4,369.81 21,576.2K
13:30 4,369.18 4,370.22 4,368.59 4,368.84 16,394.3K
13:31 4,366.99 4,367.70 4,366.54 4,366.88 44,537.4K
13:32 4,367.45 4,367.45 4,365.58 4,366.21 24,908.1K
13:33 4,365.66 4,365.66 4,363.93 4,363.93 21,633.3K
13:34 4,364.04 4,364.04 4,362.69 4,363.44 37,046.6K
13:35 4,363.40 4,363.96 4,362.33 4,363.42 14,241.9K
13:36 4,363.57 4,364.04 4,362.50 4,362.65 16,946.0K
13:37 4,362.54 4,363.22 4,362.02 4,362.85 17,904.2K
13:38 4,362.82 4,363.14 4,361.59 4,362.18 17,505.6K
13:39 4,362.21 4,363.08 4,361.43 4,361.86 18,695.7K
13:40 4,362.06 4,362.96 4,361.56 4,362.57 14,099.7K
13:41 4,362.54 4,363.92 4,362.10 4,362.10 17,802.8K
13:42 4,362.78 4,363.87 4,362.78 4,363.78 15,902.0K
13:43 4,363.00 4,364.08 4,362.55 4,363.00 16,237.8K
13:44 4,362.61 4,362.98 4,360.82 4,361.72 18,590.9K
13:45 4,362.30 4,363.02 4,361.43 4,362.78 19,996.0K
13:46 4,362.71 4,362.91 4,361.38 4,362.25 24,727.9K
13:47 4,362.30 4,363.07 4,361.87 4,362.20 14,640.1K
13:48 4,362.76 4,363.02 4,361.95 4,362.02 13,830.7K
13:49 4,362.14 4,362.59 4,360.68 4,360.88 18,942.7K
13:50 4,362.00 4,362.33 4,360.23 4,361.36 17,298.7K
13:51 4,361.07 4,362.30 4,360.47 4,360.47 19,230.1K
13:52 4,361.62 4,362.77 4,361.17 4,362.77 19,078.2K
13:53 4,362.01 4,363.00 4,361.50 4,362.13 19,336.6K
13:54 4,361.92 4,363.03 4,361.46 4,362.14 17,245.7K
13:55 4,362.46 4,365.21 4,362.04 4,364.75 28,888.7K
13:56 4,364.87 4,364.87 4,362.63 4,363.63 25,494.7K
13:57 4,363.74 4,363.74 4,358.95 4,359.78 53,848.7K
13:58 4,361.12 4,361.12 4,357.61 4,358.48 31,023.9K
13:59 4,359.07 4,359.22 4,357.43 4,358.04 21,793.2K
14:00 4,358.36 4,358.36 4,355.61 4,356.22 34,221.7K
14:01 4,356.50 4,358.00 4,356.15 4,357.22 21,778.8K
14:02 4,358.06 4,358.06 4,356.23 4,357.03 19,363.5K
14:03 4,356.87 4,357.50 4,356.00 4,356.69 27,929.1K
14:04 4,356.35 4,356.85 4,353.63 4,354.37 38,388.6K
14:05 4,354.15 4,354.56 4,353.46 4,353.65 32,302.3K
14:06 4,354.20 4,356.28 4,354.02 4,356.28 30,479.3K
14:07 4,356.24 4,356.24 4,354.73 4,355.35 18,993.5K
14:08 4,355.58 4,355.85 4,354.74 4,355.85 15,738.2K
14:09 4,356.03 4,356.90 4,355.73 4,356.90 15,892.5K
14:10 4,356.59 4,357.79 4,356.00 4,357.51 18,978.0K
14:11 4,357.50 4,358.26 4,357.48 4,357.48 18,045.7K
14:12 4,357.79 4,357.80 4,355.93 4,355.93 23,340.6K
14:13 4,356.41 4,358.49 4,356.41 4,358.49 21,354.6K
14:14 4,357.89 4,358.24 4,356.69 4,357.44 16,722.4K
14:15 4,357.45 4,359.01 4,357.01 4,358.73 19,094.4K
14:16 4,358.75 4,359.05 4,358.07 4,358.29 19,223.8K
14:17 4,358.62 4,359.66 4,357.69 4,358.07 27,333.6K
14:18 4,357.87 4,358.76 4,357.72 4,358.30 15,812.8K
14:19 4,358.58 4,360.46 4,358.58 4,359.72 21,556.4K
14:20 4,361.15 4,362.04 4,360.60 4,361.38 25,089.5K
14:21 4,362.16 4,362.23 4,360.93 4,361.84 18,996.0K
14:22 4,362.17 4,362.17 4,359.60 4,360.05 25,238.4K
14:23 4,360.19 4,363.14 4,360.19 4,363.14 22,509.5K
14:24 4,362.50 4,362.88 4,361.03 4,361.93 16,718.4K
14:25 4,362.76 4,362.76 4,361.76 4,362.28 21,808.2K
14:26 4,361.77 4,361.77 4,360.53 4,360.67 30,915.0K
14:27 4,360.74 4,361.42 4,359.35 4,359.35 35,643.3K
14:28 4,360.13 4,360.77 4,359.48 4,360.46 32,149.9K
14:29 4,360.45 4,360.96 4,359.80 4,360.82 20,651.4K
14:30 4,361.07 4,361.07 4,359.74 4,360.10 21,160.5K
14:31 4,360.20 4,360.32 4,358.68 4,358.90 27,192.2K
14:32 4,359.62 4,359.62 4,357.57 4,359.01 39,865.0K
14:33 4,359.44 4,359.44 4,355.59 4,355.59 41,818.9K
14:34 4,356.09 4,357.25 4,356.07 4,356.74 33,667.3K
14:35 4,356.84 4,357.24 4,354.10 4,354.67 33,389.9K
14:36 4,355.67 4,355.67 4,351.52 4,353.04 66,853.7K
14:37 4,354.07 4,354.36 4,352.18 4,353.45 37,132.9K
14:38 4,354.15 4,354.26 4,351.55 4,353.32 38,057.5K
14:39 4,354.11 4,354.34 4,352.07 4,353.75 38,492.7K
14:40 4,354.04 4,354.61 4,353.30 4,354.61 35,681.3K
14:41 4,354.25 4,356.29 4,354.22 4,356.14 31,932.3K
14:42 4,355.92 4,355.92 4,354.08 4,354.09 32,026.9K
14:43 4,354.49 4,354.49 4,352.24 4,353.66 32,201.7K
14:44 4,353.50 4,354.35 4,352.60 4,353.42 29,447.1K
14:45 4,353.79 4,354.38 4,351.63 4,351.63 35,230.5K
14:46 4,352.55 4,353.50 4,351.74 4,352.73 38,366.8K
14:47 4,352.39 4,353.02 4,351.07 4,352.23 35,296.2K
14:48 4,352.27 4,354.23 4,351.99 4,353.99 38,268.6K
14:49 4,353.64 4,353.78 4,352.65 4,353.38 33,525.7K
14:50 4,353.50 4,354.52 4,353.26 4,354.04 42,554.5K
14:51 4,354.41 4,355.54 4,353.37 4,355.54 39,313.5K
14:52 4,355.10 4,356.31 4,353.92 4,355.38 42,464.6K
14:53 4,354.42 4,355.81 4,354.03 4,355.51 37,414.0K
14:54 4,354.86 4,356.56 4,354.86 4,356.54 49,258.6K
14:55 4,356.09 4,357.36 4,354.79 4,356.45 53,355.2K
14:56 4,356.13 4,357.80 4,355.49 4,357.37 54,323.0K
14:57 4,357.52 4,357.52 4,357.16 4,357.20 3,732.2K
14:58 4,357.20 4,357.20 4,357.20 4,357.20 0.0K
14:59 4,357.20 4,357.20 4,357.20 4,357.20 113,705.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし