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 4,130.66 4,130.66 4,130.66 4,130.66 29,627.0K
09:29 4,130.66 4,130.66 4,130.66 4,130.66 0.0K
09:30 4,130.75 4,132.04 4,121.19 4,130.80 157,091.6K
09:31 4,130.03 4,136.32 4,130.03 4,134.98 62,822.1K
09:32 4,135.37 4,139.61 4,133.57 4,139.37 84,077.8K
09:33 4,139.11 4,141.48 4,137.14 4,140.07 94,238.1K
09:34 4,140.52 4,140.89 4,138.02 4,138.46 73,926.1K
09:35 4,137.91 4,140.73 4,137.40 4,139.93 77,165.7K
09:36 4,140.55 4,149.04 4,140.55 4,149.03 135,380.6K
09:37 4,149.17 4,151.18 4,143.60 4,143.60 109,807.2K
09:38 4,143.18 4,147.40 4,142.31 4,146.47 58,752.0K
09:39 4,146.62 4,149.52 4,146.62 4,149.39 81,068.4K
09:40 4,149.79 4,153.57 4,149.76 4,150.43 76,940.9K
09:41 4,150.89 4,151.96 4,149.60 4,150.26 51,656.4K
09:42 4,150.26 4,152.45 4,150.26 4,151.76 59,030.4K
09:43 4,151.42 4,152.27 4,149.51 4,150.47 48,624.1K
09:44 4,150.67 4,151.93 4,150.12 4,150.12 83,128.4K
09:45 4,150.46 4,152.00 4,150.11 4,151.19 58,475.1K
09:46 4,151.86 4,154.56 4,151.63 4,151.63 71,722.9K
09:47 4,152.66 4,153.59 4,151.94 4,152.58 39,353.6K
09:48 4,153.77 4,153.77 4,146.33 4,147.16 78,560.1K
09:49 4,147.77 4,151.74 4,147.62 4,150.34 53,348.4K
09:50 4,149.72 4,152.19 4,149.72 4,151.81 39,422.7K
09:51 4,152.44 4,152.44 4,150.13 4,150.33 35,654.2K
09:52 4,150.04 4,151.58 4,149.99 4,150.88 47,689.4K
09:53 4,151.54 4,153.33 4,151.07 4,153.04 35,061.1K
09:54 4,152.66 4,154.77 4,152.25 4,154.77 31,638.6K
09:55 4,154.64 4,154.64 4,151.88 4,153.18 42,393.4K
09:56 4,152.48 4,155.72 4,152.48 4,155.18 67,796.4K
09:57 4,155.08 4,160.35 4,155.08 4,160.35 45,133.6K
09:58 4,160.00 4,160.68 4,159.31 4,160.68 36,326.9K
09:59 4,161.12 4,161.12 4,156.40 4,156.80 82,756.8K
10:00 4,157.82 4,158.97 4,155.83 4,158.14 42,089.6K
10:01 4,158.67 4,158.86 4,155.79 4,155.79 38,009.6K
10:02 4,155.75 4,156.74 4,153.90 4,154.25 30,873.2K
10:03 4,153.84 4,155.64 4,153.13 4,153.73 36,456.3K
10:04 4,153.38 4,153.38 4,150.19 4,151.16 48,740.5K
10:05 4,150.86 4,150.86 4,145.16 4,145.26 59,148.4K
10:06 4,145.23 4,148.43 4,145.06 4,148.43 32,581.4K
10:07 4,148.02 4,150.22 4,147.86 4,149.84 29,127.1K
10:08 4,149.70 4,149.70 4,147.77 4,147.86 23,311.8K
10:09 4,147.51 4,149.80 4,147.40 4,149.70 41,447.3K
10:10 4,150.12 4,151.70 4,149.78 4,149.95 28,635.8K
10:11 4,150.47 4,152.36 4,150.43 4,151.39 25,190.2K
10:12 4,151.66 4,153.32 4,151.15 4,152.62 27,149.2K
10:13 4,152.56 4,153.66 4,152.56 4,153.59 28,143.5K
10:14 4,153.14 4,154.00 4,152.28 4,152.28 24,580.4K
10:15 4,152.47 4,155.97 4,152.47 4,155.11 34,834.3K
10:16 4,155.74 4,157.75 4,154.40 4,157.41 27,102.1K
10:17 4,158.32 4,160.55 4,158.19 4,159.20 37,255.8K
10:18 4,159.24 4,160.63 4,158.98 4,159.76 28,273.8K
10:19 4,160.57 4,160.57 4,158.30 4,159.05 25,381.8K
10:20 4,158.94 4,161.24 4,158.94 4,159.70 24,513.5K
10:21 4,159.81 4,162.25 4,159.35 4,162.25 71,712.2K
10:22 4,161.96 4,167.51 4,161.96 4,166.38 63,141.4K
10:23 4,166.74 4,170.08 4,166.74 4,169.06 44,710.6K
10:24 4,168.89 4,169.03 4,166.24 4,167.25 43,167.3K
10:25 4,167.64 4,169.33 4,167.27 4,168.98 25,363.2K
10:26 4,169.37 4,170.41 4,167.72 4,169.49 49,029.4K
10:27 4,170.18 4,171.79 4,169.27 4,170.52 36,840.8K
10:28 4,170.30 4,170.35 4,167.54 4,167.55 44,859.0K
10:29 4,168.05 4,168.44 4,164.70 4,164.70 40,946.8K
10:30 4,165.63 4,168.23 4,164.08 4,164.08 30,724.4K
10:31 4,164.91 4,166.35 4,163.26 4,166.35 23,419.5K
10:32 4,166.17 4,166.17 4,163.12 4,163.65 23,091.3K
10:33 4,162.97 4,162.97 4,159.97 4,159.97 55,615.9K
10:34 4,159.18 4,162.36 4,156.57 4,156.70 61,804.4K
10:35 4,156.75 4,160.60 4,156.52 4,159.47 25,175.5K
10:36 4,159.69 4,161.66 4,159.11 4,159.46 25,458.6K
10:37 4,159.37 4,160.10 4,157.19 4,157.39 27,865.0K
10:38 4,157.58 4,157.99 4,155.19 4,155.71 33,910.8K
10:39 4,153.82 4,155.42 4,152.52 4,152.52 34,553.8K
10:40 4,153.54 4,153.57 4,151.03 4,151.03 37,908.5K
10:41 4,151.68 4,152.99 4,148.88 4,152.99 49,535.3K
10:42 4,151.96 4,155.32 4,151.96 4,155.32 27,483.0K
10:43 4,154.76 4,155.21 4,151.37 4,152.48 23,135.9K
10:44 4,151.83 4,154.70 4,151.14 4,153.59 23,074.8K
10:45 4,153.92 4,155.49 4,153.17 4,154.51 16,732.6K
10:46 4,154.71 4,156.90 4,153.92 4,156.31 19,156.9K
10:47 4,156.75 4,159.84 4,156.75 4,157.99 37,768.2K
10:48 4,158.69 4,158.75 4,157.50 4,158.60 21,309.0K
10:49 4,158.90 4,161.00 4,157.58 4,160.09 34,012.7K
10:50 4,160.34 4,164.89 4,160.05 4,163.39 34,382.6K
10:51 4,163.69 4,166.35 4,162.81 4,165.86 34,885.5K
10:52 4,166.00 4,166.00 4,163.56 4,164.31 28,897.4K
10:53 4,164.21 4,166.09 4,164.21 4,165.21 27,219.0K
10:54 4,165.06 4,167.45 4,164.02 4,167.41 50,358.8K
10:55 4,168.18 4,168.18 4,164.80 4,164.80 25,657.8K
10:56 4,165.70 4,169.53 4,165.70 4,167.51 31,731.0K
10:57 4,167.59 4,168.69 4,166.87 4,168.69 27,749.0K
10:58 4,168.38 4,168.38 4,167.04 4,167.71 39,726.0K
10:59 4,167.45 4,168.41 4,166.63 4,168.41 23,462.6K
11:00 4,169.15 4,170.42 4,168.70 4,169.63 66,155.3K
11:01 4,169.74 4,169.74 4,166.60 4,166.80 40,992.5K
11:02 4,166.69 4,168.64 4,166.69 4,167.86 27,087.9K
11:03 4,168.27 4,171.42 4,167.96 4,171.23 33,588.7K
11:04 4,170.53 4,171.41 4,170.45 4,170.75 26,827.4K
11:05 4,170.89 4,175.26 4,170.89 4,174.70 54,183.2K
11:06 4,175.21 4,177.26 4,173.07 4,173.07 42,906.1K
11:07 4,173.29 4,173.30 4,169.58 4,170.87 34,672.5K
11:08 4,171.07 4,173.18 4,170.59 4,172.74 27,933.3K
11:09 4,173.05 4,175.82 4,172.67 4,175.82 29,214.6K
11:10 4,176.00 4,177.18 4,173.33 4,176.18 28,891.3K
11:11 4,176.12 4,181.54 4,175.66 4,181.54 139,055.6K
11:12 4,180.40 4,181.02 4,178.94 4,179.27 44,874.3K
11:13 4,179.62 4,181.47 4,178.78 4,181.47 28,503.5K
11:14 4,181.48 4,184.94 4,181.07 4,184.70 72,350.3K
11:15 4,184.65 4,184.65 4,178.20 4,179.28 48,378.2K
11:16 4,179.05 4,182.13 4,179.05 4,181.00 32,209.8K
11:17 4,180.15 4,181.22 4,177.41 4,177.41 33,937.7K
11:18 4,175.73 4,177.35 4,174.21 4,174.21 48,446.9K
11:19 4,174.06 4,174.54 4,171.59 4,173.30 72,568.2K
11:20 4,174.27 4,175.66 4,172.39 4,173.60 32,087.7K
11:21 4,174.19 4,177.60 4,173.26 4,175.42 24,967.8K
11:22 4,173.99 4,175.50 4,173.52 4,174.91 21,910.2K
11:23 4,174.72 4,174.85 4,173.44 4,173.44 18,920.6K
11:24 4,173.65 4,174.40 4,171.65 4,174.40 24,651.3K
11:25 4,174.35 4,176.38 4,173.46 4,174.63 28,790.4K
11:26 4,175.44 4,175.44 4,172.97 4,173.47 15,590.7K
11:27 4,173.91 4,174.67 4,173.00 4,173.58 17,617.3K
11:28 4,173.60 4,174.13 4,172.98 4,173.59 28,680.1K
11:29 4,172.72 4,174.09 4,172.52 4,173.63 21,837.4K
11:30 4,172.83 4,172.91 4,172.83 4,172.91 863.9K
11:31 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:32 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:33 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:34 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:35 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:36 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:37 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:38 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:39 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:40 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:41 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:42 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:43 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:44 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:45 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:46 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:47 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:48 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:49 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:50 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:51 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:52 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:53 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:54 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:55 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:56 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:57 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:58 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
11:59 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:00 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:01 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:02 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:03 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:04 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:05 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:06 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:07 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:08 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:09 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:10 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:11 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:12 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:13 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:14 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:15 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:16 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:17 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:18 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:19 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:20 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:21 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:22 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:23 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:24 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:25 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:26 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:27 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:28 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:29 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:30 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:31 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:32 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:33 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:34 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:35 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:36 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:37 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:38 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:39 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:40 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:41 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:42 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:43 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:44 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:45 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:46 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:47 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:48 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:49 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:50 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:51 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:52 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:53 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:54 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:55 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:56 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:57 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:58 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
12:59 4,172.91 4,172.91 4,172.91 4,172.91 0.0K
13:00 4,172.91 4,175.35 4,171.25 4,171.66 67,762.1K
13:01 4,172.25 4,173.36 4,169.57 4,169.64 32,539.6K
13:02 4,169.68 4,171.26 4,169.41 4,170.30 22,873.8K
13:03 4,170.05 4,172.52 4,169.31 4,172.48 16,784.5K
13:04 4,172.37 4,173.31 4,171.05 4,173.18 32,736.7K
13:05 4,172.53 4,174.33 4,172.53 4,174.03 21,130.1K
13:06 4,174.19 4,175.71 4,174.08 4,174.73 24,979.4K
13:07 4,175.34 4,177.08 4,175.34 4,176.95 29,476.9K
13:08 4,176.72 4,178.03 4,176.47 4,177.48 20,033.5K
13:09 4,177.32 4,179.35 4,177.32 4,178.24 24,029.1K
13:10 4,178.40 4,179.67 4,178.38 4,179.67 19,115.1K
13:11 4,179.23 4,179.23 4,177.55 4,178.14 20,040.8K
13:12 4,178.75 4,179.16 4,177.86 4,178.18 26,588.6K
13:13 4,178.04 4,180.25 4,178.04 4,179.49 19,931.2K
13:14 4,179.04 4,181.24 4,179.04 4,179.98 24,439.2K
13:15 4,180.21 4,182.09 4,180.21 4,181.30 30,619.9K
13:16 4,181.22 4,181.22 4,179.40 4,179.77 23,823.3K
13:17 4,179.46 4,182.94 4,179.46 4,181.81 23,731.6K
13:18 4,181.66 4,182.42 4,181.01 4,181.66 16,977.4K
13:19 4,182.32 4,184.39 4,181.25 4,183.19 34,283.8K
13:20 4,183.45 4,183.47 4,181.71 4,182.06 24,356.1K
13:21 4,182.52 4,182.75 4,181.45 4,182.13 25,279.6K
13:22 4,182.55 4,182.61 4,181.61 4,181.61 26,344.1K
13:23 4,181.54 4,181.63 4,178.50 4,178.63 35,873.7K
13:24 4,178.90 4,179.24 4,177.35 4,178.29 40,423.9K
13:25 4,177.71 4,179.90 4,177.68 4,179.90 26,475.0K
13:26 4,179.29 4,181.24 4,179.04 4,180.31 22,822.5K
13:27 4,179.79 4,180.29 4,177.78 4,178.43 28,316.7K
13:28 4,178.63 4,181.24 4,178.63 4,180.83 41,266.9K
13:29 4,181.28 4,181.76 4,180.52 4,181.49 21,209.0K
13:30 4,181.39 4,183.47 4,180.63 4,183.47 23,303.4K
13:31 4,182.58 4,183.34 4,181.91 4,182.99 18,786.7K
13:32 4,182.75 4,183.45 4,180.38 4,180.94 22,137.9K
13:33 4,181.08 4,182.37 4,180.66 4,182.20 14,661.7K
13:34 4,182.18 4,182.65 4,181.01 4,181.01 17,704.3K
13:35 4,181.87 4,182.16 4,180.25 4,181.63 21,097.2K
13:36 4,182.05 4,184.09 4,181.73 4,182.65 22,293.1K
13:37 4,182.04 4,183.27 4,182.01 4,182.93 18,968.8K
13:38 4,182.34 4,182.88 4,179.59 4,179.59 32,358.9K
13:39 4,179.81 4,181.23 4,178.98 4,180.29 19,543.6K
13:40 4,179.81 4,182.73 4,179.60 4,182.25 25,424.9K
13:41 4,182.23 4,183.36 4,181.27 4,183.36 25,850.4K
13:42 4,184.54 4,184.54 4,182.08 4,183.27 20,378.4K
13:43 4,182.86 4,183.74 4,182.37 4,183.33 20,144.0K
13:44 4,182.79 4,182.79 4,180.01 4,181.87 34,104.1K
13:45 4,181.60 4,184.78 4,181.60 4,182.63 24,960.3K
13:46 4,183.02 4,185.77 4,183.02 4,185.77 28,458.2K
13:47 4,186.20 4,189.32 4,185.87 4,189.02 58,934.3K
13:48 4,188.89 4,188.89 4,186.33 4,187.40 28,643.4K
13:49 4,187.46 4,187.71 4,186.00 4,186.38 21,037.5K
13:50 4,186.41 4,186.53 4,185.33 4,185.46 25,233.8K
13:51 4,184.49 4,187.50 4,183.98 4,186.89 25,416.3K
13:52 4,186.17 4,188.63 4,185.82 4,188.63 29,458.3K
13:53 4,188.19 4,190.76 4,188.19 4,190.76 31,532.6K
13:54 4,190.66 4,191.92 4,189.64 4,189.64 48,328.5K
13:55 4,189.71 4,190.94 4,189.59 4,190.63 26,733.1K
13:56 4,190.73 4,192.28 4,189.88 4,191.65 29,651.2K
13:57 4,191.31 4,193.08 4,190.58 4,193.08 57,150.2K
13:58 4,192.13 4,192.98 4,190.55 4,192.18 33,061.8K
13:59 4,191.60 4,193.75 4,191.36 4,192.01 27,327.4K
14:00 4,192.77 4,194.03 4,191.14 4,191.14 27,292.1K
14:01 4,191.37 4,193.04 4,189.88 4,192.94 36,374.0K
14:02 4,193.25 4,198.92 4,193.25 4,198.78 70,514.5K
14:03 4,199.33 4,199.54 4,197.65 4,199.44 36,157.7K
14:04 4,198.83 4,201.10 4,198.57 4,200.68 38,255.8K
14:05 4,200.70 4,203.59 4,200.54 4,202.20 55,420.3K
14:06 4,202.49 4,203.11 4,201.46 4,202.34 42,933.9K
14:07 4,202.23 4,202.23 4,199.64 4,201.23 43,647.4K
14:08 4,200.56 4,200.75 4,196.14 4,196.40 50,302.4K
14:09 4,195.85 4,198.17 4,195.85 4,196.71 29,395.9K
14:10 4,196.39 4,198.44 4,196.39 4,196.85 31,177.7K
14:11 4,196.93 4,196.93 4,192.96 4,193.81 46,999.3K
14:12 4,194.21 4,195.19 4,192.85 4,195.19 30,677.1K
14:13 4,194.61 4,197.65 4,194.50 4,197.29 51,145.6K
14:14 4,198.05 4,198.05 4,195.68 4,198.01 32,825.3K
14:15 4,198.89 4,201.12 4,198.45 4,199.89 37,654.0K
14:16 4,201.28 4,202.04 4,200.38 4,201.11 27,809.6K
14:17 4,201.75 4,202.95 4,201.27 4,201.27 30,571.7K
14:18 4,201.18 4,202.81 4,200.85 4,201.81 24,945.0K
14:19 4,202.14 4,204.83 4,201.39 4,204.45 29,987.5K
14:20 4,204.18 4,204.18 4,201.76 4,202.85 22,407.4K
14:21 4,202.36 4,202.93 4,199.39 4,199.62 31,799.4K
14:22 4,199.85 4,200.45 4,196.74 4,196.74 37,182.1K
14:23 4,197.22 4,198.61 4,197.04 4,197.53 21,630.0K
14:24 4,198.65 4,198.65 4,196.65 4,197.43 21,464.5K
14:25 4,197.23 4,197.23 4,194.26 4,194.76 25,979.5K
14:26 4,194.47 4,195.54 4,194.11 4,194.57 24,924.1K
14:27 4,195.24 4,195.94 4,194.42 4,195.26 18,322.8K
14:28 4,195.71 4,195.71 4,192.39 4,192.77 40,678.0K
14:29 4,192.42 4,193.12 4,190.49 4,190.49 26,696.9K
14:30 4,191.40 4,191.88 4,189.53 4,191.26 53,912.9K
14:31 4,190.99 4,191.23 4,188.30 4,189.05 35,721.0K
14:32 4,191.23 4,192.36 4,190.15 4,190.51 31,594.3K
14:33 4,189.85 4,189.85 4,187.05 4,187.74 38,575.9K
14:34 4,187.14 4,187.65 4,185.87 4,186.73 41,473.4K
14:35 4,186.22 4,186.58 4,183.76 4,184.41 40,341.2K
14:36 4,183.93 4,183.93 4,181.22 4,181.79 52,021.1K
14:37 4,183.08 4,183.08 4,181.39 4,181.88 31,186.4K
14:38 4,181.21 4,184.53 4,181.21 4,184.04 29,474.7K
14:39 4,184.52 4,187.22 4,183.61 4,187.22 33,373.8K
14:40 4,186.65 4,187.41 4,185.84 4,186.74 33,760.1K
14:41 4,187.56 4,190.52 4,187.56 4,190.24 37,867.4K
14:42 4,190.40 4,192.07 4,190.13 4,191.60 51,615.4K
14:43 4,191.53 4,192.01 4,190.25 4,191.96 28,088.5K
14:44 4,191.89 4,191.89 4,189.47 4,190.12 27,916.7K
14:45 4,189.94 4,190.60 4,186.87 4,189.69 38,271.4K
14:46 4,189.29 4,191.10 4,189.17 4,190.76 28,153.3K
14:47 4,190.35 4,191.48 4,190.20 4,190.81 28,103.4K
14:48 4,191.02 4,191.11 4,189.80 4,190.42 26,868.4K
14:49 4,190.80 4,191.89 4,189.78 4,190.42 34,961.0K
14:50 4,190.60 4,191.87 4,189.72 4,191.27 42,814.4K
14:51 4,191.56 4,192.88 4,190.84 4,192.55 38,441.9K
14:52 4,192.88 4,193.15 4,191.87 4,193.15 48,188.4K
14:53 4,193.26 4,193.83 4,192.41 4,192.92 49,081.6K
14:54 4,193.55 4,194.03 4,192.14 4,193.58 50,549.4K
14:55 4,193.83 4,194.13 4,192.64 4,192.99 60,404.9K
14:56 4,193.00 4,195.96 4,193.00 4,195.64 63,868.0K
14:57 4,196.13 4,196.19 4,195.81 4,195.81 3,858.1K
14:58 4,195.81 4,195.81 4,195.81 4,195.81 0.0K
14:59 4,195.81 4,195.81 4,195.81 4,195.81 128,535.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし