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 4,253.07 4,253.07 4,253.07 4,253.07 56,286.5K
09:29 4,253.07 4,253.07 4,253.07 4,253.07 0.0K
09:30 4,253.07 4,258.26 4,251.86 4,257.50 198,232.0K
09:31 4,257.37 4,268.46 4,257.37 4,263.25 175,375.1K
09:32 4,263.75 4,266.94 4,263.34 4,263.97 105,058.2K
09:33 4,263.30 4,265.62 4,262.83 4,265.18 86,149.7K
09:34 4,265.78 4,266.43 4,262.65 4,263.24 81,464.3K
09:35 4,263.00 4,265.24 4,261.45 4,265.24 73,081.8K
09:36 4,265.61 4,268.21 4,265.30 4,266.77 102,077.3K
09:37 4,266.11 4,269.55 4,265.93 4,268.49 86,080.4K
09:38 4,269.21 4,269.21 4,265.87 4,265.89 91,516.1K
09:39 4,266.59 4,268.60 4,266.59 4,266.80 84,940.6K
09:40 4,266.58 4,269.51 4,265.94 4,269.40 82,346.8K
09:41 4,269.93 4,270.15 4,269.11 4,269.54 58,749.7K
09:42 4,269.77 4,269.77 4,267.66 4,268.62 70,853.8K
09:43 4,269.24 4,270.34 4,268.38 4,269.04 68,431.9K
09:44 4,268.60 4,271.30 4,268.57 4,271.05 68,072.6K
09:45 4,271.11 4,273.48 4,270.39 4,273.03 78,179.5K
09:46 4,273.57 4,273.57 4,268.90 4,269.59 76,292.1K
09:47 4,269.49 4,270.14 4,266.20 4,266.20 68,821.3K
09:48 4,265.35 4,266.24 4,264.50 4,265.25 65,444.2K
09:49 4,265.05 4,267.18 4,263.14 4,267.08 75,858.3K
09:50 4,266.29 4,267.96 4,266.05 4,266.08 69,757.3K
09:51 4,265.80 4,268.63 4,265.80 4,267.74 59,138.1K
09:52 4,268.41 4,268.41 4,266.52 4,267.33 54,036.8K
09:53 4,266.99 4,268.15 4,266.99 4,267.67 53,312.9K
09:54 4,267.53 4,268.48 4,267.23 4,268.43 49,225.4K
09:55 4,268.42 4,270.21 4,267.55 4,267.55 59,815.9K
09:56 4,267.59 4,268.23 4,265.87 4,266.13 49,066.2K
09:57 4,265.84 4,266.25 4,264.24 4,264.24 46,002.3K
09:58 4,264.73 4,265.45 4,263.01 4,263.01 58,513.1K
09:59 4,263.42 4,263.42 4,258.07 4,258.71 155,627.9K
10:00 4,258.68 4,258.68 4,257.22 4,257.84 87,052.0K
10:01 4,257.78 4,262.68 4,257.78 4,262.68 64,153.7K
10:02 4,262.09 4,264.70 4,262.09 4,264.27 84,291.9K
10:03 4,264.00 4,264.00 4,259.73 4,261.81 58,266.0K
10:04 4,261.22 4,261.70 4,258.03 4,258.03 46,191.5K
10:05 4,258.43 4,259.51 4,257.40 4,259.51 67,831.9K
10:06 4,259.53 4,263.17 4,259.28 4,262.02 82,624.4K
10:07 4,262.67 4,263.29 4,261.10 4,261.86 48,747.0K
10:08 4,261.11 4,262.00 4,260.22 4,260.22 49,674.8K
10:09 4,260.10 4,261.01 4,258.54 4,259.78 54,569.2K
10:10 4,259.98 4,260.54 4,258.65 4,259.16 46,702.2K
10:11 4,258.85 4,259.83 4,256.37 4,257.12 50,574.3K
10:12 4,257.08 4,257.43 4,256.19 4,257.31 36,582.3K
10:13 4,257.65 4,258.20 4,255.99 4,256.64 34,508.0K
10:14 4,257.04 4,258.67 4,255.13 4,255.13 42,445.3K
10:15 4,254.63 4,256.67 4,254.63 4,256.67 45,557.7K
10:16 4,255.84 4,256.43 4,254.76 4,255.66 39,153.8K
10:17 4,255.34 4,255.76 4,253.65 4,254.98 46,777.2K
10:18 4,255.24 4,255.98 4,254.08 4,255.35 37,376.2K
10:19 4,255.24 4,255.63 4,253.73 4,255.39 37,945.9K
10:20 4,255.71 4,256.95 4,254.71 4,254.98 35,226.3K
10:21 4,255.53 4,257.86 4,255.53 4,257.64 35,391.3K
10:22 4,257.65 4,258.83 4,256.18 4,256.48 49,187.6K
10:23 4,255.27 4,256.54 4,254.77 4,255.75 31,925.7K
10:24 4,255.89 4,257.99 4,255.89 4,257.09 33,157.1K
10:25 4,256.56 4,258.89 4,256.22 4,258.89 27,625.9K
10:26 4,259.49 4,259.49 4,257.70 4,257.99 26,023.0K
10:27 4,257.32 4,259.34 4,257.32 4,258.59 26,559.4K
10:28 4,258.77 4,258.83 4,257.14 4,257.67 25,615.0K
10:29 4,257.41 4,257.51 4,256.18 4,256.35 26,517.4K
10:30 4,256.65 4,256.88 4,253.91 4,253.93 30,790.5K
10:31 4,254.76 4,257.35 4,254.76 4,256.03 22,085.2K
10:32 4,256.33 4,256.82 4,254.68 4,256.41 32,391.4K
10:33 4,256.46 4,257.97 4,255.51 4,257.09 28,871.2K
10:34 4,257.10 4,259.19 4,257.10 4,257.92 31,128.1K
10:35 4,258.31 4,259.49 4,257.67 4,259.49 26,848.5K
10:36 4,259.88 4,261.78 4,259.78 4,261.76 49,059.9K
10:37 4,261.82 4,261.82 4,258.54 4,260.12 32,573.6K
10:38 4,260.38 4,261.19 4,257.89 4,258.47 26,499.1K
10:39 4,257.76 4,259.06 4,257.21 4,258.53 31,105.3K
10:40 4,258.35 4,258.90 4,256.67 4,256.98 37,298.5K
10:41 4,257.29 4,258.10 4,255.95 4,257.64 29,881.8K
10:42 4,257.56 4,257.67 4,256.43 4,257.04 20,554.4K
10:43 4,257.75 4,258.08 4,255.71 4,257.16 22,552.6K
10:44 4,257.39 4,257.39 4,254.18 4,254.98 28,354.9K
10:45 4,255.05 4,255.39 4,253.14 4,253.46 33,153.4K
10:46 4,254.01 4,256.10 4,253.25 4,256.10 51,114.1K
10:47 4,255.93 4,256.65 4,254.03 4,254.20 42,552.6K
10:48 4,254.18 4,254.64 4,253.51 4,253.52 31,376.9K
10:49 4,252.97 4,254.97 4,252.97 4,254.79 22,135.1K
10:50 4,255.71 4,257.44 4,255.08 4,257.32 43,680.1K
10:51 4,257.47 4,257.54 4,255.97 4,256.71 49,337.8K
10:52 4,257.14 4,260.14 4,256.95 4,259.06 36,055.4K
10:53 4,259.32 4,259.82 4,258.07 4,258.53 23,472.4K
10:54 4,258.23 4,258.24 4,255.82 4,256.10 32,874.7K
10:55 4,256.13 4,257.18 4,255.58 4,256.47 24,889.0K
10:56 4,257.16 4,257.16 4,254.60 4,255.96 27,457.2K
10:57 4,255.81 4,256.41 4,254.74 4,255.61 24,601.3K
10:58 4,255.23 4,256.24 4,254.88 4,255.93 22,880.6K
10:59 4,256.47 4,257.57 4,256.06 4,256.91 31,364.6K
11:00 4,256.82 4,258.53 4,256.82 4,258.25 30,947.4K
11:01 4,258.55 4,258.55 4,255.17 4,256.08 38,173.7K
11:02 4,255.84 4,256.83 4,253.19 4,253.47 46,062.9K
11:03 4,253.51 4,255.85 4,252.65 4,255.85 29,335.8K
11:04 4,255.17 4,255.71 4,254.18 4,255.71 27,432.7K
11:05 4,255.49 4,256.36 4,254.71 4,255.47 20,914.2K
11:06 4,255.37 4,255.89 4,253.08 4,253.28 23,665.1K
11:07 4,253.83 4,254.61 4,253.57 4,253.67 25,255.8K
11:08 4,254.14 4,254.55 4,252.20 4,252.22 22,742.6K
11:09 4,253.01 4,253.01 4,249.25 4,249.62 32,261.6K
11:10 4,249.39 4,250.80 4,248.37 4,249.76 55,048.9K
11:11 4,250.04 4,250.30 4,249.36 4,249.36 18,783.2K
11:12 4,249.57 4,250.51 4,249.36 4,250.51 18,762.8K
11:13 4,249.75 4,249.75 4,248.39 4,248.65 18,838.0K
11:14 4,249.16 4,249.16 4,246.81 4,247.24 22,288.9K
11:15 4,247.84 4,247.93 4,244.97 4,246.10 31,594.0K
11:16 4,245.86 4,246.20 4,244.38 4,244.38 38,825.0K
11:17 4,244.47 4,244.47 4,242.87 4,243.12 48,054.7K
11:18 4,243.40 4,245.39 4,243.24 4,245.11 19,557.9K
11:19 4,245.18 4,245.49 4,244.07 4,244.65 15,336.7K
11:20 4,244.47 4,244.47 4,242.42 4,242.83 20,280.2K
11:21 4,243.21 4,243.65 4,241.83 4,242.18 34,078.1K
11:22 4,241.81 4,242.24 4,240.73 4,240.93 36,150.4K
11:23 4,241.31 4,243.39 4,241.31 4,243.22 27,380.6K
11:24 4,243.63 4,245.63 4,243.13 4,245.63 24,402.5K
11:25 4,245.04 4,248.19 4,244.76 4,248.09 31,474.1K
11:26 4,248.67 4,249.68 4,247.45 4,248.17 28,301.0K
11:27 4,248.62 4,249.02 4,247.77 4,247.77 15,984.2K
11:28 4,248.24 4,249.23 4,247.22 4,248.76 15,165.0K
11:29 4,248.78 4,248.98 4,247.89 4,248.16 16,217.6K
11:30 4,248.25 4,248.25 4,248.07 4,248.07 651.1K
11:31 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:32 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:33 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:34 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:35 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:36 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:37 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:38 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:39 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:40 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:41 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:42 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:43 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:44 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:45 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:46 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:47 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:48 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:49 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:50 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:51 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:52 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:53 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:54 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:55 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:56 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:57 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:58 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
11:59 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:00 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:01 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:02 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:03 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:04 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:05 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:06 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:07 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:08 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:09 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:10 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:11 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:12 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:13 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:14 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:15 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:16 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:17 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:18 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:19 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:20 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:21 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:22 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:23 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:24 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:25 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:26 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:27 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:28 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:29 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:30 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:31 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:32 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:33 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:34 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:35 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:36 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:37 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:38 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:39 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:40 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:41 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:42 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:43 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:44 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:45 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:46 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:47 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:48 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:49 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:50 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:51 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:52 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:53 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:54 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:55 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:56 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:57 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:58 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
12:59 4,248.07 4,248.07 4,248.07 4,248.07 0.0K
13:00 4,248.07 4,248.45 4,246.24 4,246.87 61,863.5K
13:01 4,246.66 4,247.23 4,245.71 4,246.69 23,886.4K
13:02 4,247.03 4,247.90 4,245.57 4,247.39 22,160.2K
13:03 4,247.31 4,250.10 4,246.98 4,249.20 23,895.1K
13:04 4,249.16 4,249.73 4,247.83 4,247.93 24,210.6K
13:05 4,248.59 4,249.36 4,246.53 4,246.53 20,185.0K
13:06 4,247.01 4,248.25 4,246.32 4,248.19 22,527.0K
13:07 4,248.08 4,248.67 4,247.68 4,248.40 22,011.6K
13:08 4,248.52 4,248.95 4,246.85 4,248.95 24,651.0K
13:09 4,248.71 4,248.71 4,246.71 4,247.98 52,752.9K
13:10 4,247.80 4,247.85 4,246.62 4,246.88 29,307.4K
13:11 4,247.63 4,248.37 4,247.17 4,247.41 26,190.5K
13:12 4,248.00 4,248.64 4,246.00 4,246.00 24,054.2K
13:13 4,246.80 4,248.70 4,245.88 4,248.31 23,945.9K
13:14 4,248.34 4,248.34 4,246.27 4,246.27 29,728.4K
13:15 4,246.28 4,248.86 4,246.17 4,248.77 22,115.3K
13:16 4,248.91 4,248.91 4,247.02 4,247.09 19,609.5K
13:17 4,247.42 4,247.42 4,245.59 4,245.90 29,604.4K
13:18 4,246.34 4,246.34 4,243.93 4,243.93 26,571.1K
13:19 4,243.07 4,243.31 4,240.94 4,241.58 54,162.1K
13:20 4,241.57 4,241.57 4,239.03 4,239.18 66,440.8K
13:21 4,239.62 4,241.07 4,238.91 4,240.43 39,050.0K
13:22 4,239.92 4,240.12 4,238.14 4,239.65 35,723.8K
13:23 4,240.50 4,240.96 4,238.86 4,239.15 36,111.9K
13:24 4,239.15 4,239.76 4,237.94 4,238.34 31,232.6K
13:25 4,238.07 4,238.31 4,236.28 4,237.19 32,365.6K
13:26 4,237.06 4,239.90 4,236.47 4,239.13 32,752.8K
13:27 4,239.59 4,239.59 4,238.15 4,238.60 33,215.4K
13:28 4,238.11 4,239.32 4,237.81 4,239.11 23,998.0K
13:29 4,239.23 4,240.46 4,238.44 4,240.13 22,182.4K
13:30 4,240.76 4,240.76 4,238.83 4,239.16 24,505.2K
13:31 4,239.12 4,239.12 4,236.20 4,237.82 42,772.4K
13:32 4,237.65 4,237.91 4,236.51 4,236.97 19,583.6K
13:33 4,237.21 4,237.62 4,236.72 4,237.09 21,065.7K
13:34 4,237.00 4,237.80 4,236.68 4,237.20 22,808.4K
13:35 4,236.84 4,237.16 4,236.15 4,236.30 32,139.8K
13:36 4,236.23 4,237.62 4,235.53 4,235.73 29,335.4K
13:37 4,236.42 4,236.42 4,234.34 4,235.12 29,201.6K
13:38 4,235.59 4,238.24 4,234.68 4,238.24 31,648.8K
13:39 4,237.77 4,238.60 4,237.01 4,238.36 21,122.6K
13:40 4,238.90 4,238.90 4,236.50 4,236.74 20,323.8K
13:41 4,237.71 4,237.86 4,236.42 4,237.38 19,138.2K
13:42 4,237.59 4,238.52 4,237.41 4,238.15 16,973.4K
13:43 4,237.99 4,237.99 4,236.71 4,237.09 22,725.4K
13:44 4,237.04 4,237.04 4,233.91 4,235.35 49,143.7K
13:45 4,235.71 4,235.71 4,234.00 4,234.16 27,929.2K
13:46 4,234.08 4,237.58 4,233.67 4,236.28 34,392.6K
13:47 4,236.07 4,236.07 4,234.56 4,235.80 23,876.8K
13:48 4,235.92 4,235.93 4,234.75 4,235.06 21,380.0K
13:49 4,236.38 4,236.38 4,234.78 4,234.89 98,290.3K
13:50 4,235.48 4,237.51 4,234.76 4,236.88 42,912.5K
13:51 4,236.69 4,240.22 4,236.42 4,240.06 33,329.2K
13:52 4,240.31 4,246.69 4,240.17 4,246.01 91,616.9K
13:53 4,246.85 4,247.56 4,245.21 4,247.56 48,069.2K
13:54 4,247.73 4,247.86 4,244.03 4,245.66 31,447.9K
13:55 4,245.45 4,246.89 4,241.93 4,243.75 42,325.2K
13:56 4,243.48 4,245.27 4,243.10 4,245.27 28,264.9K
13:57 4,245.33 4,245.68 4,244.26 4,245.34 26,199.0K
13:58 4,244.36 4,244.36 4,242.43 4,242.74 33,246.1K
13:59 4,243.27 4,243.49 4,240.66 4,240.94 32,905.2K
14:00 4,240.10 4,240.10 4,234.89 4,234.89 74,370.9K
14:01 4,235.13 4,238.24 4,235.13 4,238.05 25,596.2K
14:02 4,238.14 4,238.14 4,235.75 4,237.18 23,553.2K
14:03 4,237.60 4,237.60 4,233.13 4,234.01 37,316.3K
14:04 4,234.70 4,234.70 4,233.02 4,233.94 38,523.4K
14:05 4,233.57 4,233.76 4,232.31 4,232.88 33,168.8K
14:06 4,233.18 4,234.45 4,230.84 4,232.94 38,048.0K
14:07 4,233.02 4,233.02 4,230.86 4,232.14 34,810.1K
14:08 4,232.21 4,232.99 4,231.46 4,232.47 20,299.1K
14:09 4,231.67 4,233.10 4,231.05 4,232.44 27,829.7K
14:10 4,232.54 4,232.54 4,229.92 4,230.80 33,816.8K
14:11 4,230.25 4,230.64 4,229.29 4,229.47 35,632.5K
14:12 4,229.43 4,230.03 4,228.16 4,229.67 35,167.2K
14:13 4,230.16 4,231.57 4,230.11 4,231.36 29,086.8K
14:14 4,231.53 4,231.81 4,228.85 4,230.20 33,537.7K
14:15 4,230.45 4,231.09 4,229.67 4,231.09 21,258.9K
14:16 4,230.25 4,230.95 4,228.72 4,229.63 32,576.2K
14:17 4,229.53 4,230.59 4,229.24 4,229.98 23,589.1K
14:18 4,230.60 4,230.60 4,228.45 4,228.57 33,228.2K
14:19 4,228.87 4,230.70 4,228.51 4,228.51 43,436.4K
14:20 4,229.13 4,229.13 4,227.24 4,227.36 50,521.7K
14:21 4,227.63 4,228.40 4,227.22 4,227.64 37,081.9K
14:22 4,227.42 4,231.07 4,226.58 4,230.28 44,257.8K
14:23 4,231.00 4,233.90 4,230.74 4,232.65 34,780.3K
14:24 4,232.15 4,232.15 4,229.86 4,231.39 32,010.6K
14:25 4,231.54 4,232.99 4,230.77 4,231.45 23,594.7K
14:26 4,231.84 4,234.18 4,231.84 4,233.92 25,467.0K
14:27 4,234.41 4,235.70 4,234.04 4,235.41 25,722.1K
14:28 4,235.61 4,235.68 4,232.79 4,232.79 32,555.8K
14:29 4,231.91 4,234.35 4,231.91 4,234.35 22,550.8K
14:30 4,233.79 4,235.03 4,233.40 4,234.55 22,322.0K
14:31 4,234.55 4,234.79 4,230.05 4,230.16 46,275.3K
14:32 4,230.40 4,230.40 4,226.65 4,226.96 72,733.3K
14:33 4,227.03 4,227.03 4,224.10 4,224.89 62,613.4K
14:34 4,224.90 4,224.90 4,222.59 4,224.31 66,296.8K
14:35 4,225.00 4,225.00 4,222.51 4,222.54 48,727.0K
14:36 4,222.86 4,225.68 4,221.99 4,224.92 55,689.6K
14:37 4,224.41 4,225.03 4,223.03 4,223.53 40,045.8K
14:38 4,223.28 4,223.87 4,222.62 4,223.85 42,409.3K
14:39 4,223.75 4,223.75 4,221.64 4,221.67 51,252.6K
14:40 4,222.29 4,223.93 4,221.86 4,222.58 64,451.5K
14:41 4,222.35 4,223.72 4,222.00 4,223.67 42,383.4K
14:42 4,223.67 4,226.65 4,222.42 4,226.27 48,859.7K
14:43 4,225.96 4,227.56 4,225.62 4,226.72 39,620.8K
14:44 4,226.65 4,226.65 4,223.29 4,224.17 43,735.0K
14:45 4,224.23 4,224.71 4,222.04 4,222.05 48,848.9K
14:46 4,222.57 4,223.62 4,221.98 4,223.28 44,735.9K
14:47 4,223.33 4,224.03 4,222.02 4,222.11 49,968.0K
14:48 4,221.68 4,223.62 4,221.56 4,222.95 59,911.3K
14:49 4,222.83 4,222.83 4,219.70 4,220.48 57,176.7K
14:50 4,220.83 4,221.82 4,218.82 4,219.52 96,968.5K
14:51 4,220.57 4,220.57 4,218.35 4,218.44 96,702.6K
14:52 4,218.71 4,219.31 4,217.71 4,218.58 90,685.9K
14:53 4,218.15 4,220.51 4,218.15 4,220.10 94,038.2K
14:54 4,220.39 4,221.70 4,219.41 4,221.05 87,911.9K
14:55 4,221.39 4,224.10 4,219.40 4,219.40 103,986.4K
14:56 4,220.01 4,221.00 4,219.46 4,219.94 78,075.1K
14:57 4,219.89 4,220.08 4,219.85 4,220.08 2,481.0K
14:58 4,220.08 4,220.08 4,220.08 4,220.08 0.0K
14:59 4,220.08 4,220.08 4,220.08 4,220.08 437,772.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし