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 4,221.74 4,221.74 4,221.74 4,221.74 39,095.5K
09:29 4,221.74 4,221.74 4,221.74 4,221.74 0.0K
09:30 4,221.74 4,224.93 4,216.62 4,217.10 155,941.0K
09:31 4,216.49 4,216.49 4,209.43 4,209.43 106,236.8K
09:32 4,209.49 4,209.49 4,204.12 4,204.12 115,420.9K
09:33 4,203.87 4,203.87 4,198.69 4,198.69 96,093.7K
09:34 4,199.37 4,199.37 4,191.95 4,192.12 135,092.7K
09:35 4,194.50 4,194.50 4,188.87 4,188.93 85,240.8K
09:36 4,188.84 4,189.03 4,186.27 4,187.74 80,253.0K
09:37 4,187.42 4,191.30 4,187.21 4,191.01 79,218.7K
09:38 4,190.83 4,193.69 4,190.83 4,193.43 55,908.5K
09:39 4,193.38 4,197.52 4,193.38 4,197.52 47,492.8K
09:40 4,197.40 4,197.64 4,196.22 4,197.33 44,513.0K
09:41 4,197.14 4,201.92 4,197.14 4,200.58 58,647.6K
09:42 4,200.40 4,201.53 4,198.20 4,198.66 47,712.1K
09:43 4,198.83 4,200.70 4,198.83 4,199.01 51,010.5K
09:44 4,198.50 4,200.36 4,195.56 4,200.36 90,953.3K
09:45 4,200.43 4,202.71 4,200.43 4,202.71 52,449.1K
09:46 4,204.57 4,205.71 4,203.88 4,205.65 61,507.3K
09:47 4,205.99 4,206.07 4,201.23 4,202.20 81,904.1K
09:48 4,201.79 4,205.33 4,200.93 4,203.88 69,522.4K
09:49 4,202.57 4,202.57 4,196.79 4,196.79 54,493.9K
09:50 4,196.86 4,199.59 4,195.53 4,199.59 77,418.1K
09:51 4,199.31 4,199.31 4,197.22 4,197.22 49,265.2K
09:52 4,196.65 4,196.65 4,192.86 4,194.46 104,193.4K
09:53 4,194.69 4,198.40 4,194.03 4,198.10 43,682.7K
09:54 4,197.67 4,199.99 4,195.94 4,196.53 53,120.0K
09:55 4,196.21 4,199.52 4,195.92 4,199.52 42,386.5K
09:56 4,199.61 4,199.65 4,197.23 4,198.78 55,765.0K
09:57 4,199.56 4,199.86 4,196.23 4,196.83 34,844.9K
09:58 4,196.65 4,196.65 4,193.59 4,194.13 43,328.9K
09:59 4,193.35 4,195.37 4,193.19 4,195.08 41,980.3K
10:00 4,194.89 4,203.92 4,194.87 4,203.92 95,289.4K
10:01 4,203.48 4,207.60 4,203.10 4,206.85 69,303.7K
10:02 4,207.48 4,210.38 4,207.17 4,210.12 112,131.3K
10:03 4,210.65 4,214.63 4,210.65 4,211.77 72,038.5K
10:04 4,211.93 4,217.31 4,211.07 4,217.02 87,474.9K
10:05 4,216.70 4,219.67 4,216.28 4,219.10 70,384.1K
10:06 4,218.84 4,219.28 4,217.99 4,218.45 41,679.4K
10:07 4,217.66 4,218.21 4,215.08 4,215.48 43,395.7K
10:08 4,214.45 4,214.45 4,212.27 4,212.79 43,931.4K
10:09 4,212.78 4,215.40 4,212.78 4,215.09 28,547.9K
10:10 4,214.48 4,214.48 4,212.79 4,213.02 28,482.7K
10:11 4,213.60 4,215.31 4,212.74 4,214.94 23,282.1K
10:12 4,214.43 4,215.33 4,212.90 4,213.24 22,854.7K
10:13 4,213.34 4,215.51 4,210.79 4,211.99 31,357.3K
10:14 4,212.19 4,212.19 4,209.59 4,210.25 40,725.2K
10:15 4,212.29 4,212.29 4,210.52 4,211.38 21,767.6K
10:16 4,211.63 4,212.33 4,210.54 4,211.23 24,809.1K
10:17 4,211.77 4,212.01 4,211.10 4,211.54 18,334.8K
10:18 4,211.63 4,211.63 4,209.60 4,209.67 20,653.2K
10:19 4,209.36 4,209.46 4,208.04 4,208.04 23,384.4K
10:20 4,209.70 4,210.85 4,209.40 4,210.70 23,608.5K
10:21 4,210.76 4,210.86 4,209.19 4,209.19 26,692.2K
10:22 4,209.29 4,209.61 4,207.35 4,207.35 20,239.8K
10:23 4,207.67 4,209.48 4,207.67 4,207.89 20,035.1K
10:24 4,207.70 4,209.23 4,207.57 4,208.28 17,915.5K
10:25 4,208.43 4,208.43 4,206.64 4,207.43 20,807.2K
10:26 4,207.28 4,210.02 4,207.07 4,209.75 32,779.7K
10:27 4,209.74 4,209.74 4,206.16 4,207.01 17,969.9K
10:28 4,206.76 4,209.56 4,206.53 4,208.75 16,598.4K
10:29 4,208.40 4,211.67 4,208.30 4,211.67 26,486.6K
10:30 4,210.28 4,211.57 4,208.93 4,209.27 19,271.7K
10:31 4,209.26 4,209.26 4,207.80 4,208.08 14,975.6K
10:32 4,208.31 4,208.31 4,205.01 4,207.92 23,591.6K
10:33 4,208.02 4,208.02 4,206.03 4,206.23 14,945.2K
10:34 4,205.71 4,208.31 4,205.71 4,207.49 15,840.2K
10:35 4,207.78 4,207.78 4,205.73 4,206.27 16,192.6K
10:36 4,206.02 4,206.02 4,203.30 4,203.95 32,491.5K
10:37 4,203.70 4,206.01 4,203.70 4,205.67 19,408.1K
10:38 4,205.46 4,206.29 4,204.45 4,204.47 20,699.4K
10:39 4,203.96 4,203.96 4,202.38 4,203.80 21,519.2K
10:40 4,204.26 4,204.26 4,201.03 4,201.28 21,055.6K
10:41 4,201.68 4,202.64 4,200.09 4,202.64 27,682.9K
10:42 4,201.42 4,201.62 4,198.25 4,198.86 71,980.3K
10:43 4,199.86 4,201.11 4,199.63 4,200.28 19,715.9K
10:44 4,200.18 4,201.40 4,198.70 4,199.86 16,995.3K
10:45 4,199.09 4,201.46 4,199.09 4,201.26 18,334.5K
10:46 4,200.94 4,201.25 4,199.48 4,199.75 16,257.3K
10:47 4,200.01 4,201.58 4,199.56 4,201.00 14,032.3K
10:48 4,201.13 4,201.39 4,198.90 4,198.90 27,112.8K
10:49 4,198.35 4,199.02 4,197.28 4,198.57 19,735.7K
10:50 4,198.72 4,198.72 4,196.43 4,196.67 19,653.5K
10:51 4,197.05 4,197.58 4,194.94 4,196.37 21,952.8K
10:52 4,196.29 4,197.63 4,195.91 4,196.69 14,844.1K
10:53 4,195.86 4,197.59 4,195.25 4,195.75 28,142.5K
10:54 4,196.56 4,197.27 4,195.33 4,195.93 20,745.9K
10:55 4,195.75 4,195.75 4,194.83 4,195.26 13,829.7K
10:56 4,195.31 4,196.41 4,194.80 4,196.41 17,341.6K
10:57 4,196.06 4,196.06 4,192.89 4,194.78 44,653.7K
10:58 4,193.81 4,195.05 4,193.57 4,195.05 15,033.8K
10:59 4,194.78 4,194.78 4,193.29 4,194.50 18,536.6K
11:00 4,194.08 4,194.08 4,191.80 4,193.32 24,430.7K
11:01 4,191.55 4,192.15 4,190.65 4,192.15 37,627.6K
11:02 4,192.10 4,193.17 4,191.59 4,193.10 18,929.8K
11:03 4,193.78 4,193.78 4,192.45 4,193.49 18,365.2K
11:04 4,194.26 4,195.58 4,193.06 4,194.24 15,885.5K
11:05 4,194.89 4,194.89 4,192.65 4,194.37 18,600.1K
11:06 4,194.38 4,194.75 4,192.25 4,193.00 14,988.7K
11:07 4,193.26 4,194.31 4,192.65 4,194.25 11,338.1K
11:08 4,194.26 4,195.05 4,192.83 4,194.59 12,207.0K
11:09 4,194.07 4,194.70 4,193.42 4,194.41 22,171.9K
11:10 4,193.91 4,195.37 4,193.91 4,194.43 18,705.7K
11:11 4,195.08 4,196.10 4,194.64 4,195.87 13,468.0K
11:12 4,195.84 4,196.94 4,195.50 4,196.24 13,014.8K
11:13 4,196.13 4,196.96 4,195.63 4,196.39 12,906.6K
11:14 4,196.73 4,196.73 4,194.72 4,195.49 15,684.2K
11:15 4,195.04 4,198.56 4,195.04 4,197.84 25,807.2K
11:16 4,197.40 4,197.57 4,194.31 4,195.23 20,796.3K
11:17 4,195.35 4,196.77 4,194.58 4,196.29 16,818.6K
11:18 4,196.38 4,196.94 4,196.31 4,196.86 11,250.1K
11:19 4,196.16 4,199.91 4,196.16 4,199.91 23,667.6K
11:20 4,199.65 4,200.57 4,198.86 4,200.57 21,181.9K
11:21 4,201.08 4,206.57 4,200.74 4,205.68 107,690.3K
11:22 4,205.35 4,206.66 4,204.28 4,206.59 21,050.9K
11:23 4,206.24 4,206.82 4,203.16 4,203.53 21,714.6K
11:24 4,202.99 4,203.97 4,201.47 4,203.97 34,218.3K
11:25 4,204.21 4,209.44 4,204.03 4,208.87 22,640.1K
11:26 4,208.19 4,208.45 4,206.10 4,207.53 14,438.7K
11:27 4,207.52 4,207.65 4,206.40 4,206.40 12,979.4K
11:28 4,206.28 4,207.54 4,204.79 4,206.94 14,006.8K
11:29 4,206.44 4,207.09 4,205.93 4,205.93 14,288.4K
11:30 4,206.38 4,206.84 4,206.38 4,206.84 820.2K
11:31 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:32 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:33 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:34 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:35 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:36 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:37 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:38 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:39 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:40 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:41 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:42 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:43 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:44 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:45 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:46 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:47 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:48 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:49 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:50 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:51 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:52 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:53 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:54 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:55 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:56 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:57 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:58 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
11:59 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:00 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:01 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:02 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:03 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:04 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:05 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:06 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:07 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:08 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:09 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:10 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:11 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:12 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:13 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:14 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:15 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:16 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:17 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:18 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:19 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:20 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:21 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:22 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:23 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:24 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:25 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:26 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:27 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:28 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:29 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:30 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:31 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:32 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:33 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:34 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:35 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:36 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:37 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:38 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:39 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:40 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:41 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:42 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:43 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:44 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:45 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:46 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:47 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:48 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:49 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:50 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:51 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:52 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:53 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:54 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:55 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:56 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:57 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:58 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
12:59 4,206.84 4,206.84 4,206.84 4,206.84 0.0K
13:00 4,206.84 4,207.10 4,200.85 4,201.09 60,210.9K
13:01 4,201.26 4,204.21 4,200.79 4,203.77 30,687.6K
13:02 4,204.14 4,204.94 4,201.09 4,201.55 20,994.6K
13:03 4,202.08 4,202.34 4,199.98 4,201.02 18,998.4K
13:04 4,200.15 4,200.91 4,198.94 4,200.91 22,027.9K
13:05 4,199.57 4,200.55 4,197.94 4,197.94 24,292.9K
13:06 4,197.06 4,198.04 4,195.51 4,198.04 33,642.0K
13:07 4,197.52 4,200.72 4,197.24 4,200.34 17,572.9K
13:08 4,200.05 4,201.26 4,199.54 4,201.26 14,507.7K
13:09 4,200.83 4,201.36 4,198.59 4,199.90 21,097.6K
13:10 4,199.96 4,200.32 4,198.88 4,199.39 14,170.1K
13:11 4,198.10 4,199.25 4,196.74 4,199.25 26,372.9K
13:12 4,199.85 4,199.97 4,198.61 4,199.31 14,070.3K
13:13 4,198.99 4,199.70 4,198.13 4,199.37 12,258.4K
13:14 4,198.93 4,199.11 4,196.69 4,197.13 16,429.8K
13:15 4,197.04 4,198.45 4,197.02 4,198.38 16,637.8K
13:16 4,197.94 4,199.40 4,197.59 4,197.84 14,741.7K
13:17 4,198.17 4,198.17 4,197.10 4,197.27 12,798.3K
13:18 4,197.39 4,197.39 4,195.64 4,196.96 15,077.9K
13:19 4,196.34 4,196.84 4,194.59 4,194.95 18,511.0K
13:20 4,194.48 4,197.11 4,194.48 4,196.77 15,301.1K
13:21 4,196.91 4,197.31 4,195.79 4,196.07 15,393.8K
13:22 4,196.81 4,197.29 4,195.46 4,196.16 12,894.3K
13:23 4,195.31 4,196.66 4,195.05 4,196.50 20,068.2K
13:24 4,196.06 4,196.67 4,194.74 4,196.12 12,550.1K
13:25 4,195.84 4,196.93 4,194.60 4,195.94 15,923.3K
13:26 4,196.05 4,196.64 4,195.48 4,196.00 18,589.6K
13:27 4,196.04 4,197.41 4,195.98 4,196.26 13,312.2K
13:28 4,196.97 4,197.60 4,195.69 4,197.11 12,279.7K
13:29 4,196.99 4,197.81 4,195.80 4,195.91 16,100.8K
13:30 4,195.91 4,197.23 4,195.16 4,195.16 17,391.9K
13:31 4,195.42 4,196.49 4,195.26 4,195.94 12,401.4K
13:32 4,196.08 4,196.22 4,194.55 4,195.38 19,254.9K
13:33 4,195.30 4,195.79 4,194.88 4,195.79 14,013.8K
13:34 4,195.31 4,197.14 4,195.31 4,196.44 15,321.3K
13:35 4,196.65 4,196.65 4,194.39 4,194.39 18,850.1K
13:36 4,194.71 4,196.23 4,194.63 4,195.89 16,318.0K
13:37 4,195.64 4,196.28 4,194.46 4,195.20 15,894.1K
13:38 4,195.15 4,195.86 4,194.46 4,195.45 17,259.9K
13:39 4,194.38 4,194.38 4,191.56 4,192.49 35,989.7K
13:40 4,192.32 4,193.56 4,192.01 4,193.26 13,909.4K
13:41 4,193.15 4,194.91 4,192.73 4,193.25 16,789.2K
13:42 4,193.15 4,193.95 4,191.59 4,192.61 13,756.0K
13:43 4,192.78 4,192.92 4,191.88 4,192.15 13,186.8K
13:44 4,192.13 4,193.42 4,191.69 4,193.42 13,143.2K
13:45 4,193.14 4,194.03 4,192.92 4,193.49 17,637.5K
13:46 4,193.86 4,194.26 4,192.25 4,193.71 16,373.2K
13:47 4,193.76 4,195.48 4,192.41 4,195.16 28,753.2K
13:48 4,194.72 4,195.43 4,194.37 4,194.65 10,811.5K
13:49 4,194.90 4,195.00 4,192.86 4,194.02 17,248.5K
13:50 4,194.10 4,194.68 4,193.26 4,194.33 12,754.3K
13:51 4,194.09 4,194.72 4,191.94 4,192.85 16,165.6K
13:52 4,192.63 4,193.16 4,191.47 4,192.47 14,872.0K
13:53 4,191.93 4,193.09 4,191.84 4,192.34 18,946.9K
13:54 4,191.95 4,192.99 4,191.33 4,192.99 24,741.1K
13:55 4,192.79 4,195.11 4,192.29 4,194.27 22,659.0K
13:56 4,194.09 4,194.25 4,192.12 4,192.83 15,142.1K
13:57 4,192.69 4,194.13 4,192.69 4,193.09 15,960.8K
13:58 4,193.34 4,193.80 4,192.08 4,192.77 15,839.4K
13:59 4,192.78 4,194.56 4,192.67 4,193.57 18,724.4K
14:00 4,193.76 4,193.76 4,192.06 4,192.39 24,096.7K
14:01 4,192.70 4,194.15 4,192.25 4,193.36 14,947.5K
14:02 4,192.55 4,194.13 4,192.55 4,193.52 12,275.9K
14:03 4,193.61 4,195.22 4,193.32 4,194.66 13,443.8K
14:04 4,194.82 4,195.65 4,194.11 4,195.49 13,647.6K
14:05 4,195.84 4,196.66 4,195.19 4,196.32 22,892.6K
14:06 4,196.44 4,198.57 4,196.44 4,198.57 23,293.8K
14:07 4,198.22 4,199.40 4,198.17 4,198.22 28,108.1K
14:08 4,198.19 4,198.95 4,196.99 4,196.99 16,579.0K
14:09 4,197.11 4,197.32 4,195.92 4,197.32 15,989.4K
14:10 4,196.54 4,197.13 4,195.94 4,196.45 15,068.0K
14:11 4,196.54 4,197.19 4,195.39 4,196.33 12,791.7K
14:12 4,196.66 4,197.68 4,195.79 4,196.57 15,466.1K
14:13 4,196.86 4,197.21 4,195.83 4,196.55 11,639.1K
14:14 4,196.06 4,197.17 4,196.06 4,196.41 13,191.0K
14:15 4,196.20 4,197.18 4,195.87 4,196.23 12,907.6K
14:16 4,196.42 4,196.42 4,194.60 4,195.33 15,128.2K
14:17 4,195.41 4,195.82 4,194.50 4,195.13 13,433.3K
14:18 4,195.49 4,196.04 4,194.48 4,195.57 14,156.4K
14:19 4,195.16 4,195.67 4,194.27 4,194.78 15,838.7K
14:20 4,195.20 4,195.73 4,194.59 4,195.38 19,290.5K
14:21 4,195.26 4,195.77 4,194.13 4,194.65 20,073.8K
14:22 4,194.13 4,194.81 4,193.45 4,193.97 27,768.3K
14:23 4,193.56 4,194.66 4,193.09 4,194.31 12,191.4K
14:24 4,193.70 4,195.02 4,193.61 4,194.20 15,303.0K
14:25 4,194.38 4,195.43 4,193.56 4,193.57 16,705.7K
14:26 4,194.02 4,195.38 4,194.02 4,194.20 17,590.2K
14:27 4,194.39 4,194.39 4,192.06 4,193.35 18,334.1K
14:28 4,192.99 4,192.99 4,191.17 4,191.76 25,500.2K
14:29 4,191.32 4,191.91 4,190.88 4,191.91 14,421.6K
14:30 4,191.16 4,191.74 4,189.20 4,189.20 45,192.5K
14:31 4,189.47 4,189.78 4,186.26 4,186.44 55,621.6K
14:32 4,185.72 4,187.64 4,184.49 4,187.43 34,989.3K
14:33 4,187.94 4,190.97 4,187.91 4,189.93 28,746.7K
14:34 4,190.06 4,191.77 4,190.06 4,191.40 21,573.4K
14:35 4,191.28 4,192.65 4,190.68 4,191.39 16,250.0K
14:36 4,191.71 4,192.33 4,189.70 4,189.94 19,733.3K
14:37 4,189.65 4,191.78 4,189.65 4,191.46 16,383.2K
14:38 4,190.82 4,192.26 4,190.82 4,191.76 15,912.1K
14:39 4,191.88 4,192.61 4,190.96 4,191.41 15,180.4K
14:40 4,191.49 4,192.45 4,191.33 4,191.91 16,048.3K
14:41 4,191.74 4,192.75 4,191.19 4,191.58 17,276.8K
14:42 4,191.43 4,193.17 4,191.20 4,192.58 19,926.0K
14:43 4,192.75 4,192.75 4,191.29 4,192.49 24,013.0K
14:44 4,191.84 4,192.39 4,190.88 4,191.69 30,152.1K
14:45 4,191.36 4,191.95 4,190.44 4,190.69 29,982.9K
14:46 4,190.44 4,193.07 4,190.44 4,193.07 21,107.2K
14:47 4,192.04 4,192.83 4,190.47 4,190.97 23,384.4K
14:48 4,191.68 4,192.04 4,191.25 4,192.00 24,456.1K
14:49 4,192.07 4,193.23 4,191.85 4,192.71 26,228.8K
14:50 4,192.82 4,192.82 4,190.95 4,192.66 33,198.6K
14:51 4,192.05 4,192.41 4,190.43 4,190.87 31,315.9K
14:52 4,190.85 4,192.27 4,190.61 4,192.27 30,888.4K
14:53 4,191.45 4,192.85 4,191.32 4,191.71 32,306.5K
14:54 4,191.33 4,193.59 4,190.90 4,191.25 42,605.5K
14:55 4,191.36 4,192.41 4,191.28 4,191.51 40,360.6K
14:56 4,192.57 4,193.55 4,192.06 4,193.08 42,486.2K
14:57 4,194.29 4,194.29 4,194.19 4,194.19 1,610.8K
14:58 4,194.19 4,194.19 4,194.19 4,194.19 0.0K
14:59 4,194.19 4,194.19 4,194.19 4,194.19 82,640.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし