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 4,233.23 4,233.23 4,233.23 4,233.23 53,545.3K
09:29 4,233.23 4,233.23 4,233.23 4,233.23 0.0K
09:30 4,233.23 4,236.07 4,230.89 4,234.75 198,465.8K
09:31 4,233.83 4,234.45 4,231.33 4,231.51 110,736.2K
09:32 4,230.67 4,231.20 4,226.71 4,229.20 99,416.0K
09:33 4,228.41 4,232.03 4,228.17 4,231.47 90,819.0K
09:34 4,231.68 4,232.49 4,229.00 4,230.34 85,000.9K
09:35 4,230.41 4,230.41 4,226.96 4,228.24 103,053.1K
09:36 4,228.26 4,235.45 4,228.26 4,235.45 107,633.6K
09:37 4,234.97 4,238.14 4,234.97 4,237.08 78,426.5K
09:38 4,237.55 4,238.44 4,236.63 4,238.44 87,244.6K
09:39 4,238.29 4,246.07 4,238.29 4,245.93 131,626.0K
09:40 4,246.76 4,249.67 4,246.44 4,249.58 100,831.1K
09:41 4,249.64 4,251.55 4,249.03 4,250.36 80,784.4K
09:42 4,250.05 4,251.31 4,249.31 4,250.80 63,280.8K
09:43 4,251.15 4,253.25 4,250.63 4,250.96 70,125.9K
09:44 4,250.65 4,250.65 4,246.89 4,247.55 76,845.4K
09:45 4,247.28 4,247.40 4,245.74 4,246.04 61,413.8K
09:46 4,245.92 4,250.19 4,245.86 4,250.19 66,377.3K
09:47 4,250.43 4,251.65 4,250.00 4,250.71 51,645.3K
09:48 4,250.64 4,253.60 4,250.52 4,253.47 89,985.3K
09:49 4,253.22 4,254.43 4,245.11 4,245.11 105,870.5K
09:50 4,245.08 4,247.64 4,242.88 4,242.88 57,383.8K
09:51 4,243.81 4,244.26 4,241.95 4,242.78 41,123.2K
09:52 4,243.08 4,248.53 4,242.75 4,248.53 63,489.6K
09:53 4,248.14 4,251.08 4,247.45 4,247.88 72,776.1K
09:54 4,247.44 4,249.93 4,247.36 4,248.19 35,320.1K
09:55 4,248.39 4,250.72 4,248.15 4,250.72 56,489.3K
09:56 4,249.61 4,249.89 4,246.07 4,246.93 53,979.9K
09:57 4,246.88 4,247.67 4,245.33 4,245.51 36,095.7K
09:58 4,245.40 4,246.14 4,243.27 4,243.72 49,157.7K
09:59 4,243.49 4,244.69 4,242.62 4,243.49 96,158.4K
10:00 4,242.25 4,243.68 4,240.96 4,242.82 68,856.6K
10:01 4,243.27 4,245.58 4,243.27 4,244.98 74,411.2K
10:02 4,244.66 4,248.72 4,244.66 4,248.38 75,858.2K
10:03 4,248.08 4,251.74 4,248.08 4,250.89 57,458.7K
10:04 4,250.94 4,252.67 4,250.31 4,252.39 44,538.1K
10:05 4,252.68 4,254.94 4,252.68 4,254.36 75,464.6K
10:06 4,254.40 4,255.47 4,253.64 4,254.58 50,595.7K
10:07 4,254.14 4,256.73 4,253.86 4,256.20 62,184.6K
10:08 4,256.26 4,257.42 4,255.42 4,256.00 63,047.2K
10:09 4,257.17 4,257.58 4,253.18 4,253.29 43,151.7K
10:10 4,253.04 4,253.11 4,247.19 4,247.67 129,161.6K
10:11 4,247.99 4,250.62 4,247.61 4,249.50 41,311.1K
10:12 4,249.80 4,252.01 4,249.32 4,252.01 39,552.5K
10:13 4,252.65 4,255.23 4,251.64 4,252.23 87,986.0K
10:14 4,252.24 4,257.51 4,252.24 4,257.45 54,327.8K
10:15 4,257.77 4,258.93 4,256.69 4,257.62 61,815.3K
10:16 4,257.49 4,259.04 4,256.94 4,258.08 43,359.0K
10:17 4,258.16 4,258.16 4,253.44 4,254.43 54,314.0K
10:18 4,254.95 4,256.77 4,254.65 4,254.70 36,439.9K
10:19 4,254.78 4,256.51 4,253.96 4,256.51 26,718.4K
10:20 4,256.61 4,256.82 4,255.21 4,255.22 28,015.2K
10:21 4,255.19 4,257.25 4,255.19 4,256.93 28,243.2K
10:22 4,257.59 4,259.91 4,257.19 4,258.73 50,545.9K
10:23 4,259.03 4,259.03 4,255.36 4,255.73 38,787.6K
10:24 4,254.86 4,255.23 4,252.42 4,252.53 35,126.7K
10:25 4,252.57 4,252.64 4,250.10 4,250.55 86,926.8K
10:26 4,250.11 4,250.28 4,248.03 4,250.18 50,090.1K
10:27 4,250.35 4,250.35 4,243.76 4,244.76 54,458.0K
10:28 4,245.15 4,246.29 4,244.08 4,246.29 38,700.0K
10:29 4,246.48 4,249.31 4,246.48 4,248.85 28,541.0K
10:30 4,249.38 4,253.35 4,249.38 4,253.16 44,230.8K
10:31 4,253.10 4,253.10 4,249.36 4,249.36 31,553.0K
10:32 4,249.30 4,250.89 4,247.99 4,247.99 39,757.2K
10:33 4,248.08 4,249.09 4,245.70 4,246.23 33,221.3K
10:34 4,245.77 4,247.50 4,245.71 4,245.80 31,924.4K
10:35 4,246.25 4,246.25 4,241.25 4,241.60 52,342.3K
10:36 4,241.60 4,242.99 4,240.91 4,241.94 36,157.0K
10:37 4,241.81 4,241.83 4,238.06 4,238.71 35,616.8K
10:38 4,238.41 4,239.79 4,238.25 4,238.72 26,702.0K
10:39 4,238.02 4,238.77 4,234.18 4,235.73 65,680.6K
10:40 4,236.22 4,238.38 4,235.11 4,236.81 46,197.4K
10:41 4,236.62 4,238.09 4,232.79 4,232.86 37,229.2K
10:42 4,232.83 4,237.38 4,232.83 4,236.39 29,317.6K
10:43 4,236.52 4,237.87 4,234.89 4,236.94 27,662.0K
10:44 4,237.09 4,238.12 4,235.15 4,236.45 24,167.6K
10:45 4,236.67 4,237.91 4,235.98 4,236.92 21,180.0K
10:46 4,236.94 4,238.16 4,235.67 4,236.06 29,277.2K
10:47 4,236.12 4,236.12 4,233.07 4,233.90 33,728.1K
10:48 4,233.16 4,235.88 4,233.00 4,234.18 27,809.8K
10:49 4,233.88 4,236.00 4,233.88 4,234.51 22,124.4K
10:50 4,234.12 4,234.69 4,231.89 4,232.96 27,167.3K
10:51 4,233.60 4,234.43 4,232.57 4,232.91 29,422.2K
10:52 4,232.84 4,234.46 4,230.17 4,230.52 34,531.6K
10:53 4,230.51 4,233.05 4,230.34 4,231.93 26,400.8K
10:54 4,231.04 4,233.86 4,231.04 4,232.76 20,928.8K
10:55 4,232.96 4,233.97 4,230.55 4,232.06 27,801.5K
10:56 4,232.30 4,232.62 4,230.69 4,230.72 21,398.4K
10:57 4,231.12 4,231.38 4,225.24 4,225.24 68,343.9K
10:58 4,225.07 4,227.88 4,225.05 4,227.43 32,207.6K
10:59 4,227.43 4,227.43 4,226.25 4,226.75 24,230.7K
11:00 4,226.53 4,226.94 4,224.44 4,226.87 33,824.0K
11:01 4,225.83 4,225.83 4,218.82 4,218.82 107,073.6K
11:02 4,219.50 4,219.99 4,216.21 4,218.05 65,850.5K
11:03 4,217.85 4,219.75 4,217.41 4,218.41 33,286.3K
11:04 4,218.63 4,218.63 4,216.19 4,218.02 28,882.1K
11:05 4,216.96 4,217.82 4,214.79 4,216.90 33,702.9K
11:06 4,216.30 4,216.30 4,211.44 4,212.40 56,023.7K
11:07 4,212.18 4,216.03 4,212.18 4,215.63 31,789.7K
11:08 4,215.28 4,217.64 4,213.61 4,214.11 28,788.3K
11:09 4,214.26 4,214.36 4,212.85 4,214.29 22,933.9K
11:10 4,215.02 4,215.02 4,211.33 4,212.81 25,817.0K
11:11 4,213.64 4,213.64 4,211.54 4,212.06 25,866.1K
11:12 4,212.12 4,212.62 4,209.44 4,211.19 28,681.4K
11:13 4,211.47 4,211.56 4,209.09 4,209.51 29,781.8K
11:14 4,209.62 4,211.71 4,208.96 4,211.71 40,033.1K
11:15 4,212.54 4,212.54 4,205.59 4,206.41 51,929.7K
11:16 4,207.44 4,208.20 4,206.08 4,207.91 23,054.8K
11:17 4,207.78 4,211.60 4,207.78 4,210.25 20,869.4K
11:18 4,210.75 4,217.79 4,210.75 4,217.79 41,856.3K
11:19 4,217.42 4,219.82 4,215.23 4,216.13 53,382.0K
11:20 4,216.00 4,216.50 4,212.41 4,214.35 40,158.7K
11:21 4,213.95 4,214.55 4,212.90 4,214.27 26,047.7K
11:22 4,214.08 4,215.23 4,206.89 4,206.89 38,578.7K
11:23 4,207.66 4,207.66 4,205.32 4,206.76 45,037.2K
11:24 4,206.56 4,208.01 4,205.28 4,206.10 25,808.1K
11:25 4,206.15 4,207.19 4,204.37 4,207.19 30,397.4K
11:26 4,206.95 4,206.95 4,202.52 4,205.21 55,967.4K
11:27 4,205.74 4,205.92 4,201.67 4,205.75 34,286.7K
11:28 4,204.79 4,205.97 4,203.07 4,204.37 27,000.7K
11:29 4,202.07 4,203.56 4,201.22 4,203.26 43,361.2K
11:30 4,203.55 4,203.88 4,203.55 4,203.88 1,292.9K
11:31 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:32 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:33 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:34 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:35 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:36 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:37 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:38 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:39 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:40 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:41 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:42 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:43 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:44 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:45 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:46 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:47 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:48 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:49 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:50 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:51 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:52 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:53 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:54 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:55 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:56 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:57 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:58 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
11:59 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:00 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:01 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:02 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:03 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:04 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:05 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:06 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:07 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:08 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:09 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:10 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:11 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:12 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:13 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:14 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:15 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:16 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:17 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:18 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:19 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:20 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:21 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:22 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:23 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:24 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:25 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:26 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:27 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:28 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:29 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:30 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:31 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:32 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:33 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:34 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:35 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:36 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:37 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:38 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:39 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:40 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:41 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:42 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:43 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:44 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:45 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:46 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:47 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:48 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:49 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:50 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:51 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:52 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:53 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:54 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:55 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:56 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:57 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:58 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
12:59 4,203.88 4,203.88 4,203.88 4,203.88 0.0K
13:00 4,203.88 4,206.21 4,202.25 4,204.93 89,620.5K
13:01 4,207.14 4,209.29 4,205.25 4,205.67 43,899.5K
13:02 4,204.93 4,204.93 4,202.10 4,203.58 41,091.3K
13:03 4,203.00 4,206.92 4,203.00 4,206.91 32,200.0K
13:04 4,208.15 4,213.74 4,208.15 4,208.14 51,905.0K
13:05 4,208.25 4,209.96 4,202.19 4,202.36 48,263.2K
13:06 4,202.46 4,202.46 4,200.38 4,200.50 31,576.8K
13:07 4,200.50 4,205.23 4,200.35 4,203.99 28,604.7K
13:08 4,205.32 4,205.68 4,203.22 4,204.75 22,720.8K
13:09 4,204.35 4,206.49 4,203.33 4,205.37 20,926.8K
13:10 4,205.25 4,208.91 4,203.83 4,208.29 25,462.9K
13:11 4,208.09 4,210.92 4,207.87 4,210.13 26,416.0K
13:12 4,210.21 4,212.64 4,210.17 4,210.29 30,907.5K
13:13 4,211.19 4,211.19 4,204.54 4,204.54 33,973.3K
13:14 4,204.47 4,209.39 4,204.47 4,209.38 27,970.4K
13:15 4,209.66 4,211.95 4,208.96 4,210.31 26,070.6K
13:16 4,210.93 4,211.78 4,208.84 4,211.56 24,105.1K
13:17 4,212.03 4,212.03 4,210.48 4,210.48 18,407.8K
13:18 4,211.13 4,212.25 4,209.66 4,210.65 21,897.2K
13:19 4,210.95 4,211.06 4,209.09 4,209.71 16,186.9K
13:20 4,209.38 4,213.37 4,209.38 4,213.37 26,447.6K
13:21 4,213.15 4,215.51 4,213.15 4,213.78 32,551.8K
13:22 4,213.29 4,214.70 4,211.56 4,213.97 28,042.5K
13:23 4,214.53 4,217.50 4,214.53 4,216.49 19,008.5K
13:24 4,215.77 4,216.21 4,213.85 4,216.21 20,280.5K
13:25 4,216.30 4,216.42 4,214.08 4,215.01 14,502.8K
13:26 4,215.29 4,219.55 4,215.19 4,218.36 30,653.8K
13:27 4,218.67 4,218.91 4,216.41 4,217.23 22,865.4K
13:28 4,216.77 4,217.40 4,214.59 4,215.87 24,998.2K
13:29 4,215.06 4,215.61 4,213.63 4,214.13 21,105.8K
13:30 4,214.63 4,217.68 4,214.08 4,217.68 18,472.8K
13:31 4,219.51 4,225.97 4,219.51 4,221.97 69,203.1K
13:32 4,222.67 4,224.43 4,220.12 4,222.15 27,967.8K
13:33 4,221.60 4,224.42 4,221.13 4,223.01 21,597.6K
13:34 4,223.02 4,223.02 4,217.32 4,219.70 36,577.5K
13:35 4,219.58 4,224.07 4,219.58 4,223.17 25,430.9K
13:36 4,223.45 4,223.45 4,221.00 4,221.79 21,341.2K
13:37 4,221.19 4,227.09 4,221.19 4,227.09 25,681.1K
13:38 4,227.10 4,227.10 4,223.36 4,225.40 25,446.6K
13:39 4,225.09 4,229.24 4,225.09 4,227.86 23,270.5K
13:40 4,227.89 4,227.89 4,223.32 4,223.32 33,628.3K
13:41 4,223.17 4,227.89 4,223.17 4,226.30 27,565.9K
13:42 4,226.84 4,226.88 4,224.96 4,226.84 18,754.6K
13:43 4,227.03 4,227.63 4,225.98 4,226.27 17,322.4K
13:44 4,228.11 4,228.87 4,227.02 4,227.02 36,311.2K
13:45 4,227.19 4,228.00 4,225.88 4,226.40 18,423.1K
13:46 4,226.69 4,232.40 4,226.38 4,232.40 33,622.3K
13:47 4,233.11 4,237.53 4,233.11 4,236.11 69,987.6K
13:48 4,236.13 4,237.66 4,235.96 4,237.66 32,068.9K
13:49 4,237.19 4,239.54 4,235.43 4,239.33 37,758.3K
13:50 4,238.85 4,241.39 4,238.24 4,239.83 28,681.2K
13:51 4,240.74 4,240.74 4,237.97 4,240.38 26,804.4K
13:52 4,241.12 4,244.37 4,241.12 4,243.06 46,954.4K
13:53 4,242.95 4,244.32 4,242.35 4,242.35 31,038.1K
13:54 4,240.82 4,243.80 4,240.82 4,243.80 30,580.7K
13:55 4,244.05 4,244.34 4,242.69 4,243.75 24,648.9K
13:56 4,244.42 4,249.13 4,244.42 4,244.95 99,708.9K
13:57 4,244.03 4,244.03 4,238.32 4,240.61 63,296.7K
13:58 4,241.75 4,245.52 4,240.35 4,242.16 35,742.8K
13:59 4,242.08 4,244.28 4,241.97 4,242.49 22,011.9K
14:00 4,243.14 4,249.66 4,242.86 4,247.67 55,378.4K
14:01 4,247.84 4,248.99 4,246.84 4,247.21 38,579.7K
14:02 4,246.60 4,249.65 4,246.60 4,248.92 32,420.5K
14:03 4,249.79 4,253.05 4,249.15 4,252.28 42,425.4K
14:04 4,251.88 4,251.89 4,248.07 4,248.71 38,580.2K
14:05 4,248.63 4,253.36 4,248.63 4,252.51 28,432.9K
14:06 4,253.03 4,254.85 4,250.88 4,254.04 31,497.2K
14:07 4,253.27 4,253.80 4,248.42 4,248.52 31,453.0K
14:08 4,248.67 4,250.85 4,247.36 4,247.84 33,709.3K
14:09 4,247.96 4,255.58 4,247.96 4,255.58 47,390.1K
14:10 4,254.13 4,262.90 4,254.13 4,262.13 68,361.6K
14:11 4,262.07 4,265.91 4,262.07 4,264.04 89,708.6K
14:12 4,264.15 4,264.53 4,261.96 4,264.53 35,191.6K
14:13 4,265.31 4,265.31 4,261.69 4,261.69 28,748.7K
14:14 4,260.38 4,261.53 4,258.92 4,260.46 51,506.6K
14:15 4,259.86 4,263.39 4,257.87 4,258.26 35,914.7K
14:16 4,258.96 4,259.88 4,258.25 4,259.63 20,738.8K
14:17 4,258.66 4,258.66 4,254.33 4,254.33 47,900.0K
14:18 4,254.17 4,258.78 4,254.17 4,258.20 28,905.5K
14:19 4,258.33 4,261.01 4,258.00 4,258.00 34,952.6K
14:20 4,259.06 4,259.36 4,256.33 4,256.33 18,955.8K
14:21 4,256.50 4,256.78 4,255.41 4,256.44 26,169.4K
14:22 4,256.40 4,258.80 4,255.12 4,255.12 26,302.7K
14:23 4,255.59 4,256.82 4,253.65 4,255.12 27,987.3K
14:24 4,254.67 4,255.51 4,253.40 4,253.91 25,221.2K
14:25 4,253.14 4,253.27 4,249.02 4,249.07 25,193.9K
14:26 4,248.60 4,250.36 4,247.03 4,250.36 39,030.3K
14:27 4,250.30 4,251.18 4,249.56 4,250.90 23,923.9K
14:28 4,250.74 4,250.74 4,249.08 4,249.89 20,893.7K
14:29 4,249.10 4,249.32 4,244.80 4,245.40 28,198.3K
14:30 4,244.83 4,247.85 4,244.57 4,245.60 26,840.9K
14:31 4,245.08 4,245.08 4,241.91 4,242.00 29,686.9K
14:32 4,242.02 4,245.10 4,241.16 4,242.81 26,633.0K
14:33 4,242.93 4,242.93 4,240.27 4,241.49 21,654.8K
14:34 4,241.96 4,243.12 4,240.59 4,240.59 22,745.0K
14:35 4,241.87 4,241.87 4,233.85 4,234.82 76,989.2K
14:36 4,234.98 4,238.98 4,233.54 4,238.98 32,770.7K
14:37 4,238.30 4,243.80 4,237.89 4,243.52 41,041.2K
14:38 4,243.31 4,245.03 4,242.81 4,244.94 19,836.3K
14:39 4,245.27 4,247.08 4,244.51 4,247.08 22,670.7K
14:40 4,246.79 4,249.24 4,246.66 4,248.59 30,728.6K
14:41 4,249.49 4,251.27 4,249.23 4,251.27 28,325.1K
14:42 4,251.71 4,251.71 4,249.06 4,249.80 25,829.5K
14:43 4,249.38 4,251.68 4,249.06 4,251.25 26,248.0K
14:44 4,250.15 4,250.33 4,247.44 4,248.02 28,706.6K
14:45 4,247.53 4,251.07 4,247.53 4,248.82 26,180.1K
14:46 4,247.89 4,249.58 4,247.57 4,249.58 29,495.3K
14:47 4,249.65 4,250.20 4,248.15 4,249.59 27,665.3K
14:48 4,248.74 4,250.02 4,248.31 4,248.98 26,480.6K
14:49 4,248.47 4,248.47 4,247.22 4,247.22 32,449.2K
14:50 4,246.72 4,247.76 4,245.94 4,246.75 31,383.3K
14:51 4,246.80 4,249.03 4,246.48 4,248.36 32,666.0K
14:52 4,247.97 4,250.19 4,247.97 4,249.23 29,820.2K
14:53 4,249.44 4,250.12 4,248.77 4,249.79 30,353.5K
14:54 4,249.40 4,250.25 4,248.93 4,249.53 38,104.8K
14:55 4,249.22 4,250.16 4,248.50 4,249.19 45,999.6K
14:56 4,248.73 4,250.61 4,248.69 4,250.13 45,560.3K
14:57 4,250.27 4,250.41 4,250.27 4,250.34 1,639.8K
14:58 4,250.34 4,250.34 4,250.34 4,250.34 0.0K
14:59 4,250.34 4,250.34 4,250.34 4,250.34 77,416.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし