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 4,233.26 4,233.26 4,233.26 4,233.26 81,615.5K
09:29 4,233.26 4,233.26 4,233.26 4,233.26 0.0K
09:30 4,233.26 4,234.89 4,230.28 4,230.55 313,182.0K
09:31 4,230.97 4,230.97 4,227.05 4,229.79 156,680.8K
09:32 4,230.13 4,234.28 4,230.13 4,231.41 182,067.9K
09:33 4,232.48 4,235.55 4,228.21 4,235.55 152,851.3K
09:34 4,234.50 4,235.51 4,232.87 4,235.51 115,234.2K
09:35 4,236.23 4,237.63 4,235.28 4,236.45 100,020.2K
09:36 4,236.59 4,237.14 4,234.87 4,235.88 101,145.7K
09:37 4,235.62 4,239.63 4,235.62 4,239.44 82,892.1K
09:38 4,240.31 4,241.72 4,239.21 4,239.51 85,507.2K
09:39 4,239.55 4,240.86 4,237.85 4,240.86 74,525.7K
09:40 4,240.79 4,241.97 4,238.96 4,241.36 66,855.5K
09:41 4,241.20 4,244.74 4,241.15 4,244.57 87,519.8K
09:42 4,245.00 4,249.46 4,245.00 4,248.64 79,025.7K
09:43 4,248.89 4,248.93 4,245.86 4,247.27 70,366.8K
09:44 4,246.73 4,246.73 4,243.62 4,243.62 68,380.4K
09:45 4,244.53 4,244.53 4,240.24 4,240.65 73,066.7K
09:46 4,240.72 4,241.84 4,240.36 4,241.56 47,627.8K
09:47 4,240.79 4,242.03 4,239.29 4,240.18 54,543.8K
09:48 4,240.83 4,242.78 4,239.86 4,242.23 47,943.8K
09:49 4,242.39 4,243.34 4,241.26 4,242.78 43,876.3K
09:50 4,241.77 4,242.02 4,239.45 4,241.30 56,422.9K
09:51 4,241.15 4,242.16 4,241.15 4,241.60 51,528.5K
09:52 4,241.99 4,241.99 4,238.81 4,239.49 53,327.0K
09:53 4,239.75 4,239.75 4,236.48 4,236.84 72,303.2K
09:54 4,236.68 4,237.89 4,236.10 4,236.10 59,175.0K
09:55 4,236.15 4,236.89 4,235.63 4,236.89 50,738.6K
09:56 4,236.81 4,241.41 4,236.81 4,240.60 71,734.6K
09:57 4,241.23 4,242.93 4,239.58 4,242.07 49,989.6K
09:58 4,242.49 4,242.55 4,241.28 4,241.32 47,298.4K
09:59 4,241.83 4,241.83 4,239.61 4,240.67 46,164.3K
10:00 4,240.17 4,240.20 4,238.31 4,239.16 48,076.1K
10:01 4,239.66 4,239.66 4,236.13 4,236.94 44,307.4K
10:02 4,236.85 4,237.98 4,235.96 4,237.29 42,956.9K
10:03 4,237.59 4,238.27 4,236.54 4,238.27 41,407.7K
10:04 4,237.78 4,237.78 4,232.52 4,232.52 53,214.0K
10:05 4,232.57 4,233.55 4,231.20 4,233.50 79,085.6K
10:06 4,233.53 4,234.02 4,232.73 4,233.31 50,406.7K
10:07 4,233.33 4,236.24 4,233.11 4,235.54 33,714.0K
10:08 4,236.20 4,236.86 4,235.86 4,235.86 30,802.6K
10:09 4,236.36 4,237.97 4,236.19 4,236.74 28,134.8K
10:10 4,236.28 4,236.53 4,235.00 4,236.46 39,365.9K
10:11 4,236.76 4,236.85 4,234.64 4,235.62 40,077.6K
10:12 4,235.56 4,236.47 4,234.63 4,235.37 28,103.6K
10:13 4,236.10 4,237.34 4,235.98 4,236.96 27,778.7K
10:14 4,236.48 4,237.31 4,235.63 4,236.07 45,212.3K
10:15 4,236.03 4,238.50 4,236.01 4,238.44 36,245.6K
10:16 4,237.95 4,238.15 4,236.20 4,237.30 44,098.4K
10:17 4,236.75 4,237.47 4,235.93 4,237.47 41,063.0K
10:18 4,237.80 4,237.89 4,236.32 4,237.84 31,580.1K
10:19 4,237.54 4,239.27 4,237.23 4,238.38 63,928.4K
10:20 4,238.26 4,238.97 4,237.13 4,238.83 35,952.6K
10:21 4,238.58 4,239.15 4,237.85 4,239.15 30,060.3K
10:22 4,239.56 4,239.63 4,236.58 4,239.61 39,078.7K
10:23 4,239.49 4,239.49 4,236.78 4,236.78 34,274.1K
10:24 4,235.29 4,237.22 4,234.40 4,237.22 44,892.8K
10:25 4,236.74 4,238.00 4,236.16 4,237.15 32,083.0K
10:26 4,237.76 4,237.82 4,236.66 4,237.07 33,153.4K
10:27 4,237.31 4,237.41 4,236.08 4,237.34 33,100.4K
10:28 4,237.47 4,237.47 4,235.99 4,236.70 28,123.1K
10:29 4,237.18 4,237.18 4,235.27 4,236.56 29,893.1K
10:30 4,236.69 4,237.19 4,234.88 4,236.01 29,586.4K
10:31 4,236.11 4,238.71 4,235.69 4,237.25 41,166.6K
10:32 4,237.67 4,237.74 4,236.02 4,236.60 29,268.8K
10:33 4,237.11 4,238.35 4,236.34 4,237.30 34,507.7K
10:34 4,237.79 4,237.79 4,235.14 4,235.26 39,845.0K
10:35 4,236.19 4,236.19 4,234.31 4,234.31 30,660.5K
10:36 4,234.81 4,234.81 4,233.16 4,234.29 41,879.8K
10:37 4,235.25 4,235.25 4,234.15 4,234.36 25,586.2K
10:38 4,234.63 4,235.67 4,234.19 4,234.83 21,311.1K
10:39 4,234.89 4,236.39 4,233.97 4,233.97 30,196.9K
10:40 4,234.56 4,234.74 4,233.12 4,233.69 23,773.1K
10:41 4,233.56 4,234.06 4,233.04 4,233.23 18,839.6K
10:42 4,233.68 4,233.95 4,232.67 4,232.67 24,945.0K
10:43 4,232.72 4,233.31 4,231.85 4,232.38 49,541.7K
10:44 4,232.50 4,233.12 4,231.80 4,232.63 41,315.9K
10:45 4,232.46 4,235.71 4,232.46 4,234.60 43,266.7K
10:46 4,234.48 4,236.26 4,234.48 4,235.53 126,826.9K
10:47 4,235.19 4,235.50 4,234.43 4,234.78 62,750.9K
10:48 4,235.16 4,235.16 4,233.80 4,234.27 20,058.4K
10:49 4,234.40 4,234.40 4,232.47 4,233.69 45,067.9K
10:50 4,233.30 4,234.55 4,232.50 4,234.25 23,844.0K
10:51 4,233.86 4,234.46 4,232.78 4,233.10 20,449.4K
10:52 4,233.49 4,233.74 4,232.60 4,232.79 24,399.5K
10:53 4,232.81 4,233.72 4,232.15 4,233.30 19,806.8K
10:54 4,233.91 4,233.91 4,232.83 4,233.49 23,131.0K
10:55 4,233.74 4,234.40 4,233.24 4,233.72 20,583.0K
10:56 4,233.97 4,235.73 4,233.18 4,235.14 19,234.0K
10:57 4,234.82 4,235.24 4,234.04 4,234.56 24,167.8K
10:58 4,235.17 4,235.17 4,233.65 4,233.92 21,298.2K
10:59 4,233.71 4,234.68 4,232.11 4,232.40 39,705.6K
11:00 4,232.60 4,233.02 4,232.12 4,232.85 44,890.8K
11:01 4,232.57 4,232.91 4,231.56 4,232.90 24,345.9K
11:02 4,233.06 4,233.15 4,231.04 4,231.86 54,005.9K
11:03 4,231.77 4,232.95 4,231.31 4,232.95 27,804.6K
11:04 4,233.13 4,233.14 4,231.31 4,231.48 27,852.6K
11:05 4,231.87 4,232.50 4,231.39 4,231.62 25,349.2K
11:06 4,232.18 4,232.18 4,230.83 4,231.72 27,634.1K
11:07 4,232.11 4,232.11 4,230.50 4,230.87 24,576.6K
11:08 4,231.00 4,231.00 4,229.59 4,229.97 27,351.4K
11:09 4,229.70 4,230.59 4,228.61 4,228.87 37,751.4K
11:10 4,229.45 4,229.45 4,227.04 4,227.31 34,304.8K
11:11 4,226.96 4,229.42 4,226.96 4,228.90 31,924.7K
11:12 4,229.35 4,230.98 4,228.94 4,230.53 19,091.6K
11:13 4,229.75 4,231.06 4,228.84 4,228.84 26,449.5K
11:14 4,229.89 4,230.87 4,229.26 4,229.99 30,970.0K
11:15 4,230.28 4,230.61 4,228.28 4,228.44 35,260.6K
11:16 4,228.95 4,229.55 4,227.53 4,229.27 23,864.7K
11:17 4,229.15 4,231.94 4,228.80 4,231.94 25,700.1K
11:18 4,232.00 4,232.61 4,231.04 4,232.19 30,707.5K
11:19 4,232.35 4,232.43 4,230.53 4,231.38 18,304.2K
11:20 4,231.66 4,232.47 4,231.01 4,231.35 18,497.7K
11:21 4,231.40 4,232.09 4,231.09 4,231.67 21,676.4K
11:22 4,230.55 4,231.33 4,230.13 4,230.66 18,413.2K
11:23 4,230.70 4,231.77 4,230.26 4,230.88 20,080.4K
11:24 4,231.27 4,231.58 4,230.02 4,230.02 24,315.9K
11:25 4,230.11 4,231.54 4,230.11 4,230.76 18,953.6K
11:26 4,230.90 4,231.80 4,230.27 4,231.73 15,268.1K
11:27 4,232.43 4,232.97 4,231.06 4,232.34 19,627.7K
11:28 4,231.25 4,232.58 4,231.25 4,231.72 18,144.4K
11:29 4,231.69 4,232.52 4,231.25 4,231.25 20,180.6K
11:30 4,231.79 4,231.79 4,230.95 4,230.95 6,176.1K
11:31 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:32 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:33 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:34 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:35 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:36 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:37 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:38 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:39 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:40 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:41 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:42 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:43 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:44 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:45 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:46 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:47 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:48 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:49 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:50 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:51 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:52 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:53 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:54 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:55 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:56 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:57 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:58 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
11:59 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:00 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:01 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:02 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:03 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:04 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:05 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:06 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:07 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:08 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:09 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:10 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:11 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:12 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:13 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:14 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:15 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:16 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:17 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:18 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:19 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:20 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:21 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:22 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:23 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:24 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:25 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:26 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:27 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:28 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:29 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:30 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:31 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:32 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:33 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:34 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:35 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:36 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:37 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:38 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:39 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:40 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:41 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:42 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:43 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:44 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:45 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:46 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:47 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:48 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:49 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:50 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:51 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:52 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:53 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:54 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:55 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:56 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:57 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:58 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
12:59 4,230.95 4,230.95 4,230.95 4,230.95 0.0K
13:00 4,230.95 4,232.38 4,230.31 4,230.31 96,760.1K
13:01 4,230.52 4,230.52 4,227.18 4,229.75 88,544.7K
13:02 4,228.61 4,229.59 4,227.83 4,228.83 63,055.2K
13:03 4,227.49 4,228.54 4,226.44 4,227.40 38,843.4K
13:04 4,227.17 4,227.69 4,225.84 4,227.49 25,595.8K
13:05 4,227.22 4,227.44 4,226.51 4,226.51 29,604.7K
13:06 4,225.83 4,226.29 4,224.56 4,224.91 79,905.1K
13:07 4,224.70 4,224.70 4,222.98 4,224.09 41,219.5K
13:08 4,223.80 4,224.28 4,223.23 4,224.04 39,962.2K
13:09 4,223.77 4,224.29 4,222.85 4,224.29 31,389.9K
13:10 4,223.47 4,224.49 4,223.47 4,223.86 22,290.1K
13:11 4,223.81 4,224.22 4,222.91 4,223.16 22,883.9K
13:12 4,223.63 4,224.06 4,222.46 4,222.51 29,660.2K
13:13 4,222.02 4,223.26 4,222.02 4,223.16 28,785.0K
13:14 4,222.72 4,223.78 4,222.40 4,223.22 31,194.3K
13:15 4,223.25 4,223.48 4,222.53 4,223.48 26,220.1K
13:16 4,223.33 4,223.90 4,222.91 4,223.64 23,764.0K
13:17 4,223.93 4,224.96 4,222.91 4,224.13 23,763.9K
13:18 4,223.66 4,225.06 4,223.40 4,224.71 25,930.6K
13:19 4,224.74 4,224.94 4,223.66 4,224.45 22,489.2K
13:20 4,224.68 4,227.82 4,224.55 4,227.72 53,902.8K
13:21 4,227.51 4,227.65 4,226.30 4,226.30 22,780.6K
13:22 4,226.40 4,226.59 4,225.31 4,226.09 21,678.8K
13:23 4,226.09 4,226.14 4,225.01 4,225.41 17,757.8K
13:24 4,226.00 4,226.68 4,225.50 4,226.61 23,120.8K
13:25 4,226.45 4,227.95 4,226.45 4,227.91 28,300.5K
13:26 4,228.02 4,228.27 4,227.36 4,228.27 24,621.6K
13:27 4,228.03 4,228.58 4,227.49 4,227.56 22,812.7K
13:28 4,228.08 4,228.08 4,226.96 4,227.75 22,611.7K
13:29 4,227.08 4,227.69 4,225.98 4,226.41 27,319.2K
13:30 4,226.57 4,226.57 4,225.16 4,225.89 22,871.2K
13:31 4,225.61 4,226.48 4,225.43 4,225.54 20,184.4K
13:32 4,225.56 4,225.97 4,223.87 4,223.87 30,092.4K
13:33 4,223.92 4,224.79 4,223.27 4,224.40 23,031.3K
13:34 4,223.99 4,225.79 4,223.99 4,225.44 18,021.1K
13:35 4,225.13 4,225.78 4,224.83 4,225.22 20,284.4K
13:36 4,225.85 4,225.85 4,223.31 4,223.50 25,596.4K
13:37 4,223.11 4,224.27 4,222.43 4,222.43 22,616.7K
13:38 4,223.11 4,224.73 4,223.11 4,223.40 20,779.3K
13:39 4,223.69 4,224.32 4,223.36 4,223.70 18,029.4K
13:40 4,223.81 4,224.30 4,222.83 4,223.33 21,528.0K
13:41 4,223.60 4,223.60 4,221.68 4,222.20 18,828.9K
13:42 4,222.12 4,222.63 4,221.83 4,222.18 18,317.3K
13:43 4,221.91 4,222.13 4,221.01 4,221.52 20,629.6K
13:44 4,221.58 4,222.17 4,221.13 4,221.17 26,058.7K
13:45 4,220.85 4,221.57 4,220.77 4,221.23 28,646.1K
13:46 4,222.09 4,222.68 4,221.33 4,221.42 27,489.8K
13:47 4,221.88 4,222.20 4,221.18 4,221.63 24,791.2K
13:48 4,222.34 4,222.98 4,221.67 4,222.32 27,683.8K
13:49 4,221.88 4,223.40 4,221.88 4,222.54 24,192.4K
13:50 4,222.38 4,223.03 4,221.85 4,222.62 21,292.5K
13:51 4,222.65 4,223.12 4,221.84 4,221.87 17,873.4K
13:52 4,221.83 4,222.67 4,221.42 4,222.24 21,413.4K
13:53 4,221.48 4,223.03 4,221.48 4,222.67 19,566.8K
13:54 4,222.27 4,223.30 4,221.63 4,222.44 17,084.3K
13:55 4,222.18 4,222.45 4,221.07 4,221.64 21,804.9K
13:56 4,221.45 4,221.84 4,220.12 4,220.12 31,097.7K
13:57 4,220.05 4,221.26 4,219.93 4,220.38 30,424.7K
13:58 4,219.77 4,221.34 4,219.77 4,220.20 26,083.5K
13:59 4,220.13 4,220.20 4,218.97 4,218.97 33,531.6K
14:00 4,219.34 4,219.72 4,217.82 4,218.23 52,196.1K
14:01 4,218.15 4,218.27 4,215.51 4,215.86 55,003.7K
14:02 4,215.79 4,217.87 4,215.79 4,217.18 44,374.7K
14:03 4,217.06 4,217.06 4,215.29 4,215.52 48,514.1K
14:04 4,215.89 4,216.00 4,214.79 4,215.73 27,578.8K
14:05 4,215.55 4,216.55 4,215.11 4,215.61 31,772.1K
14:06 4,216.06 4,217.38 4,215.49 4,217.38 28,694.7K
14:07 4,217.21 4,217.41 4,215.76 4,216.87 26,082.7K
14:08 4,216.77 4,216.77 4,215.85 4,216.51 21,302.2K
14:09 4,216.29 4,216.80 4,215.10 4,215.99 22,481.3K
14:10 4,215.99 4,216.07 4,214.44 4,215.71 23,388.0K
14:11 4,214.93 4,216.01 4,214.88 4,215.05 24,614.5K
14:12 4,215.60 4,216.41 4,215.08 4,216.23 20,145.2K
14:13 4,216.19 4,217.48 4,215.99 4,217.30 21,047.8K
14:14 4,217.53 4,217.59 4,216.43 4,217.06 21,002.6K
14:15 4,216.90 4,218.07 4,216.40 4,217.61 23,464.1K
14:16 4,217.83 4,217.83 4,215.52 4,215.71 25,222.7K
14:17 4,216.51 4,216.96 4,215.49 4,215.72 22,694.5K
14:18 4,216.24 4,216.24 4,214.67 4,214.67 24,737.7K
14:19 4,214.59 4,215.90 4,214.52 4,214.64 24,394.4K
14:20 4,215.38 4,216.16 4,214.95 4,214.95 19,921.0K
14:21 4,215.46 4,216.11 4,215.16 4,215.99 21,065.7K
14:22 4,215.43 4,217.39 4,215.43 4,216.19 22,434.0K
14:23 4,215.85 4,216.69 4,215.48 4,216.46 28,311.6K
14:24 4,216.07 4,217.38 4,216.07 4,216.42 22,897.7K
14:25 4,217.03 4,217.03 4,215.91 4,216.60 23,690.3K
14:26 4,216.38 4,216.50 4,214.52 4,215.25 51,373.2K
14:27 4,215.68 4,215.68 4,213.00 4,213.23 52,420.9K
14:28 4,212.65 4,213.82 4,210.57 4,210.81 45,127.5K
14:29 4,211.45 4,211.69 4,210.17 4,211.50 47,973.9K
14:30 4,211.68 4,212.79 4,210.90 4,211.46 35,259.3K
14:31 4,210.89 4,211.09 4,207.89 4,208.14 68,685.7K
14:32 4,208.60 4,208.60 4,205.82 4,206.33 54,360.4K
14:33 4,206.52 4,206.52 4,202.90 4,203.55 113,412.9K
14:34 4,203.25 4,203.76 4,201.60 4,201.62 69,513.4K
14:35 4,202.25 4,202.25 4,199.59 4,200.52 65,034.6K
14:36 4,199.45 4,201.70 4,198.79 4,199.65 58,041.8K
14:37 4,200.19 4,203.40 4,200.19 4,202.25 42,002.4K
14:38 4,202.33 4,202.46 4,199.95 4,202.46 37,642.3K
14:39 4,202.79 4,203.70 4,202.06 4,203.70 35,763.4K
14:40 4,203.50 4,203.63 4,200.27 4,200.63 46,127.2K
14:41 4,200.90 4,202.31 4,200.27 4,200.27 42,655.4K
14:42 4,200.08 4,201.45 4,200.00 4,201.32 44,581.0K
14:43 4,201.43 4,203.53 4,200.51 4,202.16 45,284.0K
14:44 4,202.61 4,203.00 4,200.20 4,201.08 46,605.0K
14:45 4,201.55 4,201.68 4,200.36 4,200.78 51,672.1K
14:46 4,200.54 4,200.84 4,199.37 4,199.65 47,884.0K
14:47 4,200.33 4,200.33 4,196.77 4,197.51 79,685.3K
14:48 4,197.98 4,198.74 4,196.96 4,198.23 58,913.4K
14:49 4,198.38 4,199.73 4,197.68 4,199.73 60,366.4K
14:50 4,200.32 4,202.00 4,200.11 4,201.48 62,825.3K
14:51 4,201.03 4,202.97 4,201.03 4,201.74 61,181.6K
14:52 4,201.58 4,202.83 4,201.16 4,201.96 50,979.2K
14:53 4,202.31 4,202.82 4,201.49 4,202.30 52,868.2K
14:54 4,202.47 4,203.78 4,202.20 4,203.78 52,369.7K
14:55 4,203.63 4,205.16 4,202.89 4,204.80 61,941.4K
14:56 4,204.65 4,205.30 4,203.73 4,205.01 67,800.9K
14:57 4,205.41 4,205.41 4,205.33 4,205.33 2,197.5K
14:58 4,205.33 4,205.33 4,205.33 4,205.33 0.0K
14:59 4,205.33 4,205.33 4,205.33 4,205.33 120,182.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし