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 4,276.54 4,276.54 4,276.54 4,276.54 63,310.5K
09:29 4,276.54 4,276.54 4,276.54 4,276.54 0.0K
09:30 4,276.54 4,277.38 4,268.48 4,268.48 258,823.0K
09:31 4,267.88 4,268.11 4,264.47 4,264.85 147,494.7K
09:32 4,264.97 4,264.97 4,258.40 4,260.72 182,590.6K
09:33 4,261.33 4,265.69 4,260.36 4,265.42 112,265.5K
09:34 4,265.02 4,265.92 4,262.96 4,265.67 98,324.1K
09:35 4,265.60 4,266.96 4,264.10 4,264.88 90,049.5K
09:36 4,264.73 4,269.75 4,264.46 4,269.75 89,626.3K
09:37 4,270.01 4,270.69 4,265.86 4,269.60 98,310.2K
09:38 4,270.43 4,272.46 4,268.90 4,272.46 71,783.4K
09:39 4,272.52 4,273.76 4,269.74 4,269.85 74,725.1K
09:40 4,269.80 4,270.53 4,264.60 4,264.60 91,022.5K
09:41 4,265.08 4,265.87 4,263.39 4,264.48 66,218.9K
09:42 4,264.50 4,266.05 4,263.57 4,265.51 63,169.9K
09:43 4,265.92 4,265.92 4,263.27 4,264.54 53,923.1K
09:44 4,264.46 4,264.84 4,260.62 4,262.24 62,007.8K
09:45 4,261.37 4,261.84 4,257.21 4,259.38 83,659.2K
09:46 4,258.48 4,258.59 4,256.01 4,256.46 65,886.0K
09:47 4,256.68 4,258.20 4,256.68 4,256.98 68,358.9K
09:48 4,256.62 4,259.57 4,256.23 4,259.57 72,407.1K
09:49 4,259.58 4,259.58 4,257.64 4,257.92 47,861.5K
09:50 4,257.94 4,258.47 4,256.84 4,258.47 52,121.8K
09:51 4,257.84 4,260.43 4,257.84 4,260.43 57,227.7K
09:52 4,260.69 4,261.18 4,259.58 4,260.73 42,059.8K
09:53 4,261.11 4,262.24 4,259.75 4,260.16 45,557.2K
09:54 4,259.67 4,261.10 4,259.03 4,259.67 55,313.9K
09:55 4,259.59 4,259.87 4,258.53 4,259.87 42,817.2K
09:56 4,261.13 4,261.13 4,259.28 4,259.34 52,411.8K
09:57 4,259.29 4,259.60 4,257.50 4,257.77 51,030.6K
09:58 4,257.31 4,258.25 4,256.52 4,257.56 53,410.2K
09:59 4,257.51 4,257.97 4,255.57 4,255.57 58,300.3K
10:00 4,255.19 4,256.95 4,253.39 4,253.39 79,718.3K
10:01 4,254.00 4,254.77 4,253.78 4,253.86 62,644.6K
10:02 4,254.04 4,254.65 4,252.04 4,252.66 55,619.8K
10:03 4,252.79 4,253.00 4,250.92 4,251.50 56,334.7K
10:04 4,251.36 4,252.84 4,250.69 4,252.77 52,956.2K
10:05 4,252.08 4,252.89 4,250.01 4,250.43 73,644.8K
10:06 4,250.19 4,253.78 4,250.19 4,253.78 47,085.5K
10:07 4,253.31 4,253.85 4,251.83 4,253.28 37,411.5K
10:08 4,252.34 4,256.56 4,252.34 4,255.93 49,792.1K
10:09 4,255.36 4,257.21 4,254.88 4,256.82 36,012.3K
10:10 4,256.88 4,259.18 4,254.73 4,258.94 63,885.1K
10:11 4,258.88 4,260.70 4,257.91 4,260.27 43,686.9K
10:12 4,259.82 4,260.79 4,258.86 4,260.24 34,903.4K
10:13 4,259.39 4,261.31 4,259.03 4,260.56 37,760.9K
10:14 4,259.74 4,261.70 4,259.14 4,261.70 42,149.1K
10:15 4,263.07 4,263.25 4,260.75 4,261.94 56,189.8K
10:16 4,260.97 4,262.23 4,259.83 4,261.51 95,719.2K
10:17 4,261.56 4,262.73 4,261.27 4,261.50 47,539.3K
10:18 4,261.40 4,263.80 4,261.24 4,262.08 68,772.5K
10:19 4,261.85 4,264.31 4,261.75 4,263.91 47,257.5K
10:20 4,263.20 4,265.40 4,263.20 4,265.05 56,498.8K
10:21 4,264.78 4,265.29 4,263.19 4,264.77 43,766.9K
10:22 4,263.74 4,264.33 4,262.02 4,262.02 42,044.6K
10:23 4,261.26 4,262.18 4,259.64 4,259.82 42,755.4K
10:24 4,259.76 4,261.69 4,259.12 4,261.69 35,659.1K
10:25 4,261.27 4,261.62 4,258.79 4,258.91 52,369.7K
10:26 4,258.45 4,259.55 4,257.82 4,258.40 34,106.5K
10:27 4,258.10 4,259.10 4,257.22 4,258.76 28,576.8K
10:28 4,258.38 4,259.24 4,258.00 4,258.53 25,564.3K
10:29 4,258.40 4,259.07 4,257.61 4,258.73 21,402.5K
10:30 4,258.05 4,259.28 4,256.75 4,258.67 32,098.0K
10:31 4,258.31 4,258.97 4,256.36 4,256.76 38,525.7K
10:32 4,256.40 4,256.40 4,254.78 4,255.73 53,073.2K
10:33 4,255.59 4,255.91 4,254.33 4,254.47 42,287.8K
10:34 4,254.33 4,256.95 4,253.72 4,255.54 52,245.1K
10:35 4,255.89 4,257.31 4,255.15 4,256.89 33,928.7K
10:36 4,256.41 4,257.49 4,256.31 4,256.56 21,919.1K
10:37 4,256.50 4,257.21 4,255.46 4,256.24 18,587.4K
10:38 4,256.30 4,265.22 4,256.30 4,264.20 73,076.9K
10:39 4,264.02 4,264.64 4,262.44 4,262.50 32,700.4K
10:40 4,262.23 4,262.50 4,260.13 4,262.50 25,639.6K
10:41 4,262.62 4,265.46 4,261.61 4,263.36 29,400.4K
10:42 4,263.45 4,263.56 4,262.42 4,263.06 20,226.8K
10:43 4,263.77 4,264.21 4,262.50 4,263.01 20,943.5K
10:44 4,262.44 4,263.56 4,259.69 4,260.81 24,459.1K
10:45 4,260.53 4,262.58 4,259.94 4,260.73 18,310.3K
10:46 4,261.69 4,262.40 4,260.69 4,262.07 28,647.7K
10:47 4,262.26 4,262.53 4,259.95 4,261.86 26,640.8K
10:48 4,261.68 4,264.06 4,260.85 4,263.40 34,118.7K
10:49 4,262.87 4,263.21 4,261.72 4,261.89 21,775.1K
10:50 4,262.05 4,262.05 4,260.76 4,261.59 20,354.2K
10:51 4,261.33 4,263.29 4,261.33 4,263.25 22,136.1K
10:52 4,262.68 4,263.08 4,260.53 4,262.35 21,346.1K
10:53 4,262.53 4,263.12 4,261.94 4,262.86 20,662.9K
10:54 4,263.04 4,263.05 4,261.70 4,262.44 18,769.8K
10:55 4,262.79 4,263.41 4,261.65 4,263.23 19,526.6K
10:56 4,262.74 4,263.57 4,262.39 4,263.48 18,283.2K
10:57 4,263.82 4,265.58 4,263.70 4,265.52 115,298.3K
10:58 4,264.68 4,265.35 4,263.86 4,264.54 18,746.9K
10:59 4,264.73 4,265.79 4,264.52 4,265.00 17,391.1K
11:00 4,265.46 4,265.46 4,262.14 4,262.51 21,214.7K
11:01 4,262.44 4,264.04 4,262.13 4,263.40 16,155.0K
11:02 4,263.83 4,263.83 4,263.04 4,263.47 15,397.9K
11:03 4,262.98 4,264.52 4,262.92 4,263.12 31,974.4K
11:04 4,263.03 4,263.64 4,262.27 4,263.02 34,979.2K
11:05 4,263.18 4,264.38 4,262.96 4,262.96 20,762.6K
11:06 4,263.03 4,263.03 4,260.48 4,261.66 24,085.1K
11:07 4,262.16 4,264.48 4,261.37 4,264.48 33,014.7K
11:08 4,264.14 4,264.29 4,262.48 4,262.65 22,315.2K
11:09 4,263.09 4,264.27 4,261.97 4,264.26 20,612.2K
11:10 4,263.92 4,266.70 4,263.92 4,266.70 42,349.8K
11:11 4,266.46 4,266.78 4,265.54 4,266.41 27,970.5K
11:12 4,266.13 4,266.13 4,263.46 4,263.46 21,805.4K
11:13 4,264.71 4,264.90 4,262.65 4,264.90 21,849.3K
11:14 4,264.84 4,265.12 4,264.21 4,264.98 15,456.9K
11:15 4,264.24 4,264.31 4,261.99 4,263.30 17,057.5K
11:16 4,263.07 4,263.57 4,261.27 4,261.90 30,029.8K
11:17 4,261.78 4,261.78 4,260.65 4,261.38 25,008.9K
11:18 4,261.40 4,262.35 4,260.94 4,261.91 24,807.7K
11:19 4,262.14 4,262.14 4,260.53 4,261.18 19,881.4K
11:20 4,261.37 4,263.62 4,260.34 4,263.62 30,864.7K
11:21 4,263.39 4,263.39 4,261.17 4,261.96 25,037.8K
11:22 4,261.90 4,262.65 4,261.03 4,262.27 15,823.2K
11:23 4,262.71 4,262.98 4,261.39 4,262.45 19,754.6K
11:24 4,262.33 4,262.69 4,261.47 4,261.89 15,707.3K
11:25 4,262.20 4,262.86 4,261.06 4,262.68 13,271.8K
11:26 4,262.65 4,262.65 4,261.16 4,261.16 13,307.6K
11:27 4,262.27 4,262.85 4,261.60 4,262.05 16,895.4K
11:28 4,262.47 4,262.86 4,261.45 4,262.24 16,511.7K
11:29 4,262.55 4,263.20 4,262.26 4,262.34 19,288.2K
11:30 4,262.86 4,262.86 4,262.59 4,262.69 1,212.2K
11:31 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:32 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:33 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:34 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:35 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:36 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:37 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:38 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:39 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:40 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:41 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:42 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:43 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:44 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:45 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:46 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:47 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:48 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:49 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:50 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:51 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:52 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:53 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:54 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:55 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:56 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:57 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:58 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
11:59 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:00 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:01 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:02 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:03 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:04 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:05 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:06 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:07 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:08 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:09 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:10 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:11 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:12 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:13 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:14 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:15 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:16 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:17 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:18 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:19 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:20 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:21 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:22 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:23 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:24 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:25 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:26 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:27 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:28 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:29 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:30 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:31 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:32 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:33 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:34 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:35 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:36 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:37 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:38 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:39 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:40 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:41 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:42 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:43 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:44 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:45 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:46 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:47 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:48 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:49 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:50 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:51 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:52 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:53 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:54 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:55 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:56 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:57 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:58 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
12:59 4,262.69 4,262.69 4,262.69 4,262.69 0.0K
13:00 4,262.69 4,262.75 4,258.60 4,259.02 70,305.4K
13:01 4,259.50 4,259.50 4,257.12 4,257.61 47,365.8K
13:02 4,257.40 4,257.74 4,256.60 4,256.84 33,259.3K
13:03 4,257.47 4,259.61 4,257.21 4,259.61 22,498.0K
13:04 4,259.65 4,260.53 4,259.12 4,259.40 34,742.2K
13:05 4,259.75 4,261.14 4,259.74 4,260.01 15,794.7K
13:06 4,260.49 4,261.17 4,259.57 4,259.57 19,568.3K
13:07 4,259.98 4,260.23 4,259.12 4,260.20 26,132.0K
13:08 4,260.55 4,260.79 4,259.78 4,260.09 15,374.9K
13:09 4,259.96 4,259.96 4,257.95 4,258.44 25,666.5K
13:10 4,259.08 4,259.48 4,257.57 4,257.87 32,284.1K
13:11 4,257.72 4,259.24 4,257.72 4,258.27 16,354.2K
13:12 4,258.31 4,259.70 4,258.31 4,259.13 19,885.7K
13:13 4,259.18 4,260.10 4,258.38 4,259.52 18,681.0K
13:14 4,259.33 4,260.50 4,257.51 4,258.60 34,577.5K
13:15 4,258.61 4,259.98 4,258.61 4,259.58 23,736.6K
13:16 4,260.16 4,260.56 4,258.68 4,260.17 26,532.0K
13:17 4,259.71 4,260.59 4,259.14 4,259.65 21,712.9K
13:18 4,260.09 4,261.48 4,259.51 4,261.45 17,354.4K
13:19 4,260.97 4,262.34 4,260.71 4,262.34 18,476.9K
13:20 4,261.94 4,261.98 4,260.93 4,261.56 22,358.4K
13:21 4,261.90 4,262.51 4,260.18 4,261.45 24,497.0K
13:22 4,262.00 4,262.00 4,259.70 4,260.98 23,717.5K
13:23 4,260.67 4,260.67 4,259.68 4,260.02 17,357.9K
13:24 4,260.21 4,261.75 4,259.57 4,261.75 15,976.4K
13:25 4,261.37 4,261.71 4,260.66 4,261.27 18,355.7K
13:26 4,261.26 4,261.26 4,258.92 4,259.52 29,204.2K
13:27 4,259.36 4,261.62 4,259.36 4,260.61 20,177.1K
13:28 4,260.82 4,262.43 4,260.78 4,261.45 22,488.1K
13:29 4,261.30 4,261.30 4,259.30 4,260.80 17,660.2K
13:30 4,260.84 4,262.12 4,260.44 4,261.35 21,553.2K
13:31 4,261.58 4,263.35 4,261.30 4,263.35 19,724.7K
13:32 4,262.64 4,262.97 4,260.20 4,261.13 17,113.4K
13:33 4,261.58 4,262.60 4,260.92 4,262.14 17,758.5K
13:34 4,262.36 4,262.36 4,259.47 4,260.94 30,786.4K
13:35 4,260.89 4,261.48 4,260.09 4,260.09 21,569.1K
13:36 4,259.15 4,261.34 4,258.96 4,261.34 20,940.3K
13:37 4,260.53 4,261.72 4,259.85 4,260.78 19,328.5K
13:38 4,260.72 4,261.81 4,260.54 4,261.36 19,510.7K
13:39 4,261.24 4,261.99 4,260.64 4,260.96 16,338.0K
13:40 4,261.11 4,261.86 4,259.15 4,259.15 19,056.2K
13:41 4,259.14 4,261.06 4,259.14 4,260.26 27,830.2K
13:42 4,261.78 4,261.78 4,260.04 4,260.04 31,029.9K
13:43 4,260.06 4,260.43 4,259.44 4,260.30 20,169.5K
13:44 4,260.01 4,260.61 4,259.18 4,260.52 25,499.8K
13:45 4,260.18 4,260.24 4,259.44 4,259.44 21,018.7K
13:46 4,258.53 4,260.68 4,258.53 4,260.68 19,949.8K
13:47 4,260.19 4,260.19 4,258.44 4,259.04 33,796.2K
13:48 4,259.01 4,259.76 4,257.93 4,258.38 26,526.9K
13:49 4,258.21 4,259.20 4,257.87 4,258.15 20,568.8K
13:50 4,258.39 4,259.85 4,258.39 4,259.06 21,501.8K
13:51 4,260.12 4,260.12 4,258.92 4,260.04 17,125.8K
13:52 4,260.09 4,260.78 4,259.46 4,259.93 17,495.5K
13:53 4,260.28 4,261.29 4,259.88 4,260.70 18,400.6K
13:54 4,260.99 4,260.99 4,258.41 4,258.97 15,970.2K
13:55 4,258.73 4,260.12 4,258.40 4,258.78 17,084.3K
13:56 4,258.85 4,259.52 4,256.83 4,258.08 27,449.1K
13:57 4,258.17 4,259.47 4,258.12 4,258.81 21,144.1K
13:58 4,258.94 4,259.43 4,258.59 4,258.72 16,950.6K
13:59 4,258.75 4,259.38 4,258.07 4,258.78 15,839.7K
14:00 4,258.86 4,259.05 4,257.26 4,257.59 17,472.5K
14:01 4,257.42 4,258.73 4,257.05 4,257.19 15,163.1K
14:02 4,257.39 4,258.95 4,256.56 4,258.59 15,092.1K
14:03 4,258.21 4,259.17 4,258.13 4,258.71 14,359.8K
14:04 4,258.19 4,258.99 4,256.90 4,256.90 17,232.4K
14:05 4,256.83 4,257.28 4,254.57 4,254.74 53,009.2K
14:06 4,254.67 4,255.23 4,254.28 4,255.19 36,091.7K
14:07 4,254.47 4,255.39 4,252.99 4,255.13 42,187.6K
14:08 4,254.76 4,256.26 4,254.68 4,255.46 17,444.2K
14:09 4,255.26 4,256.41 4,254.72 4,255.66 21,319.4K
14:10 4,255.21 4,256.12 4,254.47 4,255.00 26,712.5K
14:11 4,255.16 4,255.91 4,255.06 4,255.26 21,691.6K
14:12 4,254.52 4,257.19 4,254.52 4,256.73 27,013.6K
14:13 4,256.65 4,257.92 4,256.65 4,257.50 20,553.7K
14:14 4,257.47 4,258.89 4,257.47 4,258.41 22,925.2K
14:15 4,258.41 4,259.35 4,258.04 4,258.77 24,510.7K
14:16 4,259.04 4,259.70 4,258.65 4,259.15 20,092.1K
14:17 4,259.43 4,260.87 4,259.14 4,260.78 21,311.8K
14:18 4,260.67 4,262.65 4,260.12 4,262.65 22,032.0K
14:19 4,262.31 4,263.32 4,261.73 4,262.34 23,541.0K
14:20 4,262.31 4,262.50 4,260.62 4,262.32 14,363.1K
14:21 4,262.50 4,262.50 4,260.36 4,260.36 16,802.5K
14:22 4,260.75 4,261.52 4,260.32 4,260.83 17,478.8K
14:23 4,261.10 4,262.07 4,260.80 4,261.54 19,080.5K
14:24 4,261.26 4,262.04 4,260.23 4,260.46 19,028.5K
14:25 4,260.10 4,260.60 4,259.25 4,259.25 17,668.5K
14:26 4,259.82 4,260.54 4,259.26 4,259.72 19,272.1K
14:27 4,259.83 4,260.53 4,259.47 4,259.80 19,518.2K
14:28 4,260.09 4,261.00 4,259.47 4,260.63 26,397.4K
14:29 4,260.37 4,260.61 4,258.77 4,259.32 18,326.5K
14:30 4,260.17 4,260.42 4,259.44 4,259.96 31,254.0K
14:31 4,259.65 4,261.32 4,259.24 4,261.32 20,581.5K
14:32 4,262.15 4,262.15 4,259.79 4,260.76 22,298.5K
14:33 4,260.50 4,262.10 4,260.50 4,261.86 24,345.3K
14:34 4,262.14 4,262.79 4,261.22 4,261.47 21,166.0K
14:35 4,261.62 4,261.93 4,260.57 4,261.19 24,952.8K
14:36 4,260.91 4,261.64 4,260.11 4,261.64 20,673.0K
14:37 4,261.06 4,261.06 4,259.23 4,259.71 23,818.2K
14:38 4,260.08 4,261.29 4,259.46 4,260.34 29,488.1K
14:39 4,260.25 4,261.03 4,259.74 4,260.39 23,393.9K
14:40 4,260.47 4,260.47 4,257.57 4,258.04 42,994.4K
14:41 4,258.70 4,258.70 4,256.11 4,257.28 53,323.3K
14:42 4,257.36 4,258.52 4,257.03 4,257.03 45,737.6K
14:43 4,257.08 4,258.80 4,256.56 4,257.50 32,551.6K
14:44 4,257.58 4,259.44 4,257.58 4,258.69 28,028.9K
14:45 4,259.05 4,259.77 4,258.69 4,258.87 35,184.5K
14:46 4,258.66 4,259.97 4,257.99 4,257.99 45,497.5K
14:47 4,258.55 4,258.94 4,257.74 4,258.22 41,140.4K
14:48 4,258.11 4,258.72 4,257.31 4,258.17 34,869.0K
14:49 4,257.82 4,259.17 4,257.24 4,259.17 35,676.5K
14:50 4,258.47 4,258.91 4,257.20 4,257.57 56,162.5K
14:51 4,257.26 4,257.98 4,256.65 4,256.65 48,936.2K
14:52 4,257.49 4,259.06 4,257.18 4,257.59 39,448.5K
14:53 4,258.17 4,258.40 4,257.63 4,257.94 50,926.2K
14:54 4,258.52 4,259.35 4,257.47 4,259.00 62,125.1K
14:55 4,258.67 4,259.50 4,258.08 4,259.22 56,691.8K
14:56 4,258.71 4,260.56 4,258.11 4,259.67 71,116.1K
14:57 4,259.91 4,259.91 4,259.74 4,259.74 2,680.3K
14:58 4,259.74 4,259.74 4,259.74 4,259.74 0.0K
14:59 4,259.74 4,259.74 4,259.74 4,259.74 120,271.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし