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 4,237.71 4,237.71 4,237.71 4,237.71 48,468.9K
09:29 4,237.71 4,237.71 4,237.71 4,237.71 0.0K
09:30 4,237.71 4,257.73 4,237.71 4,257.10 237,934.9K
09:31 4,254.89 4,260.69 4,252.51 4,260.69 235,235.7K
09:32 4,261.47 4,264.98 4,261.35 4,261.84 182,222.0K
09:33 4,261.91 4,268.05 4,261.65 4,268.00 173,421.0K
09:34 4,268.65 4,275.03 4,268.65 4,274.23 221,400.3K
09:35 4,273.83 4,273.83 4,265.36 4,265.36 121,367.5K
09:36 4,266.33 4,270.10 4,261.52 4,261.52 110,456.3K
09:37 4,263.17 4,266.37 4,262.90 4,266.10 77,458.6K
09:38 4,267.22 4,269.24 4,264.72 4,266.41 130,248.4K
09:39 4,266.07 4,268.00 4,261.07 4,262.20 84,684.4K
09:40 4,260.97 4,263.63 4,260.72 4,263.63 81,232.2K
09:41 4,263.32 4,268.78 4,263.32 4,264.07 95,738.3K
09:42 4,263.48 4,267.13 4,263.41 4,265.59 56,527.5K
09:43 4,265.02 4,267.69 4,264.90 4,265.72 50,213.6K
09:44 4,266.21 4,268.69 4,265.89 4,266.21 51,125.7K
09:45 4,265.55 4,265.98 4,264.17 4,264.17 47,445.0K
09:46 4,264.91 4,266.10 4,264.47 4,265.58 49,784.4K
09:47 4,265.21 4,267.37 4,264.29 4,264.89 33,899.2K
09:48 4,265.33 4,266.68 4,263.38 4,263.70 33,340.6K
09:49 4,263.82 4,265.73 4,263.79 4,264.11 39,005.3K
09:50 4,264.72 4,265.88 4,263.84 4,264.93 66,012.7K
09:51 4,264.95 4,266.87 4,264.66 4,264.66 43,559.9K
09:52 4,264.97 4,265.14 4,263.05 4,263.80 102,359.6K
09:53 4,264.81 4,266.36 4,264.55 4,265.24 42,086.2K
09:54 4,264.57 4,265.27 4,262.55 4,262.55 33,416.0K
09:55 4,262.93 4,263.65 4,259.97 4,259.98 39,693.9K
09:56 4,259.66 4,261.59 4,258.11 4,259.00 70,081.1K
09:57 4,258.95 4,259.73 4,258.18 4,258.67 35,686.2K
09:58 4,258.21 4,259.75 4,257.44 4,258.50 34,589.8K
09:59 4,258.28 4,261.97 4,258.28 4,261.97 49,293.3K
10:00 4,261.54 4,264.84 4,261.14 4,264.81 65,707.6K
10:01 4,264.58 4,266.01 4,263.79 4,265.14 45,927.3K
10:02 4,265.21 4,265.51 4,263.06 4,263.09 45,651.9K
10:03 4,262.25 4,265.79 4,262.25 4,262.53 43,442.7K
10:04 4,260.93 4,265.99 4,260.93 4,265.99 41,548.1K
10:05 4,265.18 4,266.59 4,264.15 4,266.59 33,583.2K
10:06 4,266.54 4,267.38 4,265.08 4,266.88 28,308.5K
10:07 4,266.48 4,268.33 4,264.40 4,268.33 37,811.8K
10:08 4,268.49 4,270.28 4,268.12 4,269.98 42,736.9K
10:09 4,269.93 4,271.23 4,269.42 4,271.02 28,304.8K
10:10 4,270.49 4,270.66 4,266.15 4,268.81 47,726.5K
10:11 4,268.27 4,270.01 4,266.60 4,267.15 28,034.3K
10:12 4,267.18 4,268.28 4,266.29 4,268.11 26,060.7K
10:13 4,267.69 4,267.69 4,266.38 4,266.51 25,664.5K
10:14 4,267.95 4,267.95 4,265.00 4,266.92 36,780.5K
10:15 4,266.64 4,267.39 4,264.61 4,265.63 73,863.8K
10:16 4,264.94 4,265.65 4,263.04 4,265.29 61,172.5K
10:17 4,264.60 4,265.28 4,262.24 4,262.70 32,276.4K
10:18 4,263.37 4,263.37 4,260.34 4,261.48 33,248.7K
10:19 4,261.79 4,261.79 4,260.30 4,260.98 24,110.5K
10:20 4,260.99 4,263.65 4,260.27 4,263.32 51,404.4K
10:21 4,262.32 4,262.92 4,260.52 4,260.52 41,810.5K
10:22 4,260.65 4,260.81 4,259.97 4,260.25 23,821.0K
10:23 4,259.21 4,261.29 4,258.31 4,261.11 34,604.5K
10:24 4,261.22 4,261.66 4,259.41 4,261.09 25,584.6K
10:25 4,260.82 4,262.13 4,260.72 4,261.11 20,943.8K
10:26 4,261.39 4,261.46 4,258.51 4,259.10 24,148.4K
10:27 4,258.22 4,259.38 4,256.10 4,257.95 49,976.6K
10:28 4,258.28 4,258.95 4,257.12 4,258.46 16,690.3K
10:29 4,258.63 4,259.71 4,256.47 4,256.47 42,518.3K
10:30 4,255.73 4,258.51 4,255.42 4,256.03 47,346.1K
10:31 4,255.81 4,257.41 4,254.47 4,257.41 25,215.8K
10:32 4,258.18 4,258.33 4,257.40 4,258.19 21,593.9K
10:33 4,257.92 4,258.14 4,256.52 4,257.70 15,817.9K
10:34 4,257.68 4,258.08 4,256.59 4,258.07 22,494.8K
10:35 4,257.85 4,258.40 4,256.86 4,258.33 29,905.7K
10:36 4,258.28 4,259.50 4,257.11 4,258.47 26,002.8K
10:37 4,257.99 4,259.41 4,255.30 4,256.09 29,036.9K
10:38 4,256.04 4,258.02 4,256.04 4,257.86 15,708.7K
10:39 4,257.59 4,258.17 4,255.28 4,257.34 22,782.2K
10:40 4,257.35 4,258.09 4,256.57 4,256.69 22,797.8K
10:41 4,256.76 4,257.79 4,255.73 4,257.07 29,194.3K
10:42 4,256.89 4,258.23 4,256.25 4,257.85 16,988.8K
10:43 4,258.04 4,258.63 4,257.68 4,258.63 15,203.9K
10:44 4,258.90 4,259.78 4,257.67 4,259.61 15,616.1K
10:45 4,259.37 4,259.96 4,256.88 4,258.61 22,063.3K
10:46 4,258.82 4,258.85 4,255.88 4,256.70 24,468.9K
10:47 4,256.79 4,258.31 4,256.79 4,258.02 22,558.3K
10:48 4,258.64 4,258.95 4,255.71 4,256.19 19,613.2K
10:49 4,256.20 4,258.41 4,256.20 4,257.02 21,915.1K
10:50 4,255.38 4,260.93 4,255.28 4,260.74 65,413.6K
10:51 4,260.57 4,261.43 4,259.86 4,260.47 25,794.7K
10:52 4,260.90 4,261.66 4,259.02 4,259.49 23,285.2K
10:53 4,261.27 4,261.27 4,259.59 4,260.03 20,635.6K
10:54 4,260.22 4,260.24 4,258.17 4,259.69 28,372.7K
10:55 4,259.89 4,260.98 4,259.24 4,259.87 28,812.3K
10:56 4,260.24 4,262.24 4,259.12 4,261.13 31,272.8K
10:57 4,261.22 4,263.06 4,260.83 4,261.16 30,487.0K
10:58 4,261.15 4,262.43 4,260.39 4,260.88 16,587.6K
10:59 4,261.62 4,261.88 4,259.30 4,261.26 19,098.4K
11:00 4,261.49 4,262.47 4,258.09 4,261.19 38,941.8K
11:01 4,261.44 4,265.37 4,261.44 4,263.91 28,850.0K
11:02 4,263.43 4,265.93 4,262.10 4,265.01 27,584.8K
11:03 4,265.48 4,265.48 4,263.58 4,265.44 21,896.5K
11:04 4,264.47 4,265.51 4,262.02 4,265.42 22,429.9K
11:05 4,265.57 4,266.74 4,264.35 4,266.34 37,127.4K
11:06 4,266.57 4,267.94 4,266.29 4,267.94 58,254.6K
11:07 4,268.71 4,271.06 4,268.71 4,270.22 54,557.3K
11:08 4,270.10 4,270.76 4,267.41 4,267.67 25,664.7K
11:09 4,267.99 4,268.32 4,266.16 4,266.90 23,438.4K
11:10 4,267.73 4,269.82 4,267.73 4,268.47 24,971.0K
11:11 4,268.95 4,269.61 4,267.75 4,267.85 19,826.8K
11:12 4,268.26 4,269.41 4,266.57 4,269.40 17,868.9K
11:13 4,270.23 4,271.82 4,269.40 4,270.44 21,529.1K
11:14 4,270.65 4,270.96 4,269.09 4,270.71 17,035.6K
11:15 4,270.65 4,271.42 4,267.94 4,269.10 23,431.9K
11:16 4,268.76 4,270.95 4,267.47 4,268.56 24,341.3K
11:17 4,267.98 4,267.98 4,263.52 4,264.37 42,198.8K
11:18 4,264.54 4,265.63 4,260.92 4,261.74 52,063.9K
11:19 4,261.22 4,261.61 4,258.67 4,260.56 39,355.7K
11:20 4,260.00 4,264.10 4,260.00 4,263.56 32,099.1K
11:21 4,263.49 4,263.92 4,261.88 4,263.65 21,311.4K
11:22 4,264.32 4,267.97 4,263.90 4,267.00 32,234.9K
11:23 4,266.40 4,267.78 4,266.05 4,266.48 22,023.5K
11:24 4,266.32 4,267.77 4,265.13 4,265.44 17,644.7K
11:25 4,266.26 4,268.41 4,266.18 4,267.46 22,550.9K
11:26 4,267.29 4,272.09 4,267.29 4,272.09 36,554.9K
11:27 4,272.29 4,272.49 4,269.00 4,272.49 25,823.5K
11:28 4,272.74 4,273.30 4,271.97 4,271.97 20,864.9K
11:29 4,272.21 4,274.45 4,271.10 4,272.03 28,968.8K
11:30 4,272.06 4,272.06 4,271.72 4,271.72 678.5K
11:31 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:32 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:33 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:34 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:35 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:36 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:37 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:38 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:39 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:40 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:41 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:42 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:43 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:44 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:45 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:46 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:47 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:48 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:49 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:50 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:51 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:52 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:53 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:54 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:55 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:56 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:57 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:58 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
11:59 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:00 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:01 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:02 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:03 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:04 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:05 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:06 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:07 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:08 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:09 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:10 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:11 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:12 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:13 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:14 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:15 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:16 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:17 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:18 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:19 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:20 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:21 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:22 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:23 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:24 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:25 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:26 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:27 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:28 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:29 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:30 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:31 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:32 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:33 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:34 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:35 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:36 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:37 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:38 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:39 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:40 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:41 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:42 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:43 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:44 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:45 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:46 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:47 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:48 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:49 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:50 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:51 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:52 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:53 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:54 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:55 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:56 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:57 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:58 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
12:59 4,271.72 4,271.72 4,271.72 4,271.72 0.0K
13:00 4,271.72 4,272.96 4,269.29 4,272.96 71,712.2K
13:01 4,272.76 4,272.76 4,269.77 4,269.77 29,077.0K
13:02 4,269.92 4,271.08 4,268.61 4,269.38 24,345.3K
13:03 4,269.49 4,272.10 4,269.49 4,272.10 17,028.9K
13:04 4,271.72 4,273.54 4,271.67 4,273.03 30,980.0K
13:05 4,272.98 4,273.17 4,271.75 4,272.56 31,153.3K
13:06 4,272.78 4,272.83 4,270.21 4,271.61 19,570.8K
13:07 4,272.65 4,272.65 4,271.23 4,271.52 21,194.7K
13:08 4,271.49 4,271.94 4,270.30 4,271.29 15,427.0K
13:09 4,271.27 4,271.76 4,269.66 4,269.66 17,535.1K
13:10 4,269.96 4,269.96 4,265.52 4,265.73 41,618.6K
13:11 4,265.75 4,265.75 4,263.04 4,263.57 23,965.2K
13:12 4,263.90 4,265.61 4,263.63 4,265.61 21,891.1K
13:13 4,265.68 4,267.06 4,265.68 4,266.24 14,204.3K
13:14 4,266.07 4,266.07 4,264.79 4,265.54 23,215.8K
13:15 4,265.07 4,265.36 4,264.25 4,265.15 21,468.2K
13:16 4,264.89 4,265.56 4,264.01 4,264.80 19,845.6K
13:17 4,265.57 4,266.14 4,265.02 4,266.02 20,340.3K
13:18 4,265.64 4,266.00 4,263.58 4,264.71 16,879.5K
13:19 4,264.65 4,265.59 4,264.49 4,265.45 13,921.2K
13:20 4,265.06 4,265.12 4,264.04 4,264.96 42,982.6K
13:21 4,264.50 4,266.73 4,264.12 4,266.04 42,290.9K
13:22 4,265.33 4,265.90 4,263.93 4,264.20 20,396.3K
13:23 4,264.08 4,265.65 4,264.02 4,264.92 15,057.9K
13:24 4,264.36 4,265.52 4,264.36 4,264.41 17,475.3K
13:25 4,263.90 4,264.68 4,263.62 4,264.51 18,073.8K
13:26 4,263.75 4,265.95 4,263.66 4,265.45 18,146.3K
13:27 4,265.14 4,265.60 4,263.89 4,265.19 11,546.0K
13:28 4,264.54 4,264.79 4,263.60 4,264.33 17,920.6K
13:29 4,264.48 4,265.48 4,263.93 4,265.10 16,785.3K
13:30 4,264.98 4,264.98 4,263.25 4,264.06 17,582.6K
13:31 4,263.90 4,265.38 4,263.28 4,265.30 19,972.7K
13:32 4,265.81 4,265.81 4,263.56 4,263.84 14,663.0K
13:33 4,265.01 4,265.12 4,262.99 4,263.34 14,552.1K
13:34 4,263.43 4,263.85 4,262.51 4,263.48 18,743.3K
13:35 4,263.76 4,263.76 4,262.37 4,262.96 21,553.8K
13:36 4,263.03 4,264.99 4,263.03 4,264.46 17,856.9K
13:37 4,264.59 4,265.59 4,264.32 4,264.43 15,269.7K
13:38 4,263.42 4,265.32 4,263.42 4,264.05 19,272.7K
13:39 4,264.36 4,264.49 4,262.31 4,263.82 16,289.5K
13:40 4,264.11 4,264.77 4,263.11 4,263.79 12,170.3K
13:41 4,263.68 4,264.40 4,263.37 4,264.40 15,196.6K
13:42 4,264.04 4,266.28 4,264.04 4,265.76 21,112.3K
13:43 4,265.18 4,267.45 4,265.18 4,267.04 13,458.6K
13:44 4,267.04 4,268.14 4,265.46 4,265.46 17,808.5K
13:45 4,265.12 4,266.83 4,264.73 4,265.60 17,550.7K
13:46 4,265.45 4,266.19 4,264.06 4,265.80 16,035.6K
13:47 4,265.75 4,265.75 4,263.18 4,264.72 13,790.7K
13:48 4,264.13 4,264.84 4,261.92 4,263.55 14,302.9K
13:49 4,263.92 4,264.73 4,263.10 4,264.73 14,243.6K
13:50 4,264.75 4,266.06 4,263.72 4,265.50 18,645.0K
13:51 4,264.75 4,265.17 4,263.57 4,264.92 15,190.5K
13:52 4,264.87 4,265.34 4,264.03 4,264.90 16,415.3K
13:53 4,265.05 4,265.90 4,264.31 4,264.31 15,037.2K
13:54 4,263.61 4,266.06 4,263.61 4,265.08 17,981.7K
13:55 4,265.57 4,265.90 4,264.97 4,265.09 15,809.0K
13:56 4,264.94 4,266.44 4,264.94 4,266.15 15,914.8K
13:57 4,266.16 4,267.24 4,265.39 4,265.81 23,163.9K
13:58 4,265.95 4,266.84 4,265.17 4,265.87 15,827.7K
13:59 4,266.08 4,266.40 4,265.15 4,266.36 19,404.2K
14:00 4,266.73 4,268.81 4,265.75 4,268.81 18,775.7K
14:01 4,268.57 4,269.60 4,267.10 4,268.40 21,109.0K
14:02 4,269.09 4,270.68 4,268.34 4,270.57 29,072.4K
14:03 4,270.45 4,271.65 4,269.32 4,271.25 26,201.8K
14:04 4,271.22 4,273.05 4,269.37 4,272.09 37,931.2K
14:05 4,272.26 4,272.91 4,269.48 4,272.84 57,857.7K
14:06 4,273.20 4,274.21 4,272.91 4,273.82 25,474.9K
14:07 4,273.79 4,273.79 4,272.03 4,273.44 20,075.2K
14:08 4,273.26 4,273.91 4,272.00 4,272.96 21,591.7K
14:09 4,274.28 4,276.08 4,274.28 4,275.62 46,576.7K
14:10 4,275.73 4,276.13 4,274.20 4,274.20 28,152.7K
14:11 4,273.64 4,274.39 4,271.52 4,273.43 30,724.2K
14:12 4,272.95 4,275.36 4,272.95 4,274.82 25,877.7K
14:13 4,275.25 4,275.25 4,272.70 4,273.11 25,081.6K
14:14 4,273.38 4,274.41 4,271.96 4,273.10 24,268.4K
14:15 4,273.33 4,274.10 4,270.86 4,273.58 25,393.3K
14:16 4,273.58 4,276.01 4,273.58 4,274.84 26,751.4K
14:17 4,273.46 4,276.21 4,273.46 4,275.67 20,420.7K
14:18 4,275.36 4,276.50 4,274.57 4,275.19 20,076.8K
14:19 4,275.33 4,275.89 4,274.24 4,275.19 26,881.4K
14:20 4,274.85 4,275.16 4,273.69 4,275.05 23,772.8K
14:21 4,275.40 4,275.87 4,273.28 4,273.97 25,905.8K
14:22 4,274.06 4,274.54 4,273.35 4,274.27 18,604.9K
14:23 4,273.90 4,274.86 4,272.94 4,272.94 20,341.9K
14:24 4,273.27 4,273.27 4,271.31 4,272.29 26,320.8K
14:25 4,272.48 4,272.57 4,271.21 4,272.31 23,735.3K
14:26 4,272.32 4,273.74 4,271.11 4,273.18 19,144.2K
14:27 4,273.68 4,273.92 4,271.79 4,273.92 15,944.9K
14:28 4,272.85 4,274.33 4,272.36 4,274.33 18,312.4K
14:29 4,273.74 4,274.95 4,272.79 4,274.17 27,512.2K
14:30 4,273.95 4,276.33 4,273.93 4,274.97 27,705.0K
14:31 4,275.32 4,276.06 4,274.77 4,275.01 31,469.9K
14:32 4,274.75 4,276.16 4,273.45 4,274.94 26,888.6K
14:33 4,274.23 4,274.23 4,273.01 4,273.67 37,159.1K
14:34 4,273.70 4,274.91 4,273.39 4,273.61 30,338.3K
14:35 4,273.82 4,275.34 4,273.53 4,274.77 34,323.3K
14:36 4,274.27 4,275.68 4,273.48 4,273.86 32,979.3K
14:37 4,274.37 4,275.81 4,274.13 4,274.68 35,560.3K
14:38 4,273.44 4,274.13 4,271.72 4,272.25 41,631.6K
14:39 4,272.74 4,273.82 4,272.51 4,273.82 26,854.9K
14:40 4,273.88 4,274.24 4,271.80 4,272.38 37,608.8K
14:41 4,273.08 4,273.08 4,270.90 4,271.53 37,580.6K
14:42 4,271.02 4,271.95 4,270.35 4,270.36 41,943.6K
14:43 4,271.21 4,271.21 4,266.58 4,266.58 70,736.3K
14:44 4,267.11 4,267.11 4,263.95 4,266.09 69,042.6K
14:45 4,266.34 4,266.58 4,263.07 4,266.38 57,474.2K
14:46 4,266.48 4,266.48 4,264.46 4,265.52 46,078.1K
14:47 4,265.75 4,266.35 4,263.89 4,264.91 44,968.8K
14:48 4,265.06 4,265.79 4,263.25 4,263.25 41,571.2K
14:49 4,264.11 4,265.44 4,263.66 4,264.57 34,200.0K
14:50 4,264.72 4,266.54 4,264.43 4,264.55 39,840.8K
14:51 4,265.39 4,266.20 4,264.22 4,264.27 44,451.4K
14:52 4,264.39 4,265.52 4,263.71 4,264.49 50,248.8K
14:53 4,263.44 4,265.55 4,262.34 4,262.34 50,098.0K
14:54 4,262.76 4,264.27 4,262.76 4,263.83 47,393.7K
14:55 4,263.28 4,264.20 4,261.93 4,262.49 56,935.7K
14:56 4,262.49 4,262.93 4,261.62 4,262.51 66,960.6K
14:57 4,261.54 4,261.84 4,261.52 4,261.84 3,396.3K
14:58 4,261.84 4,261.84 4,261.84 4,261.84 0.0K
14:59 4,261.84 4,261.84 4,261.84 4,261.84 104,422.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし