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 4,224.36 4,224.36 4,224.36 4,224.36 59,325.1K
09:29 4,224.36 4,224.36 4,224.36 4,224.36 0.0K
09:30 4,225.73 4,228.23 4,224.03 4,226.01 211,737.5K
09:31 4,226.43 4,229.66 4,226.43 4,229.66 163,118.2K
09:32 4,231.48 4,236.65 4,226.27 4,226.27 171,636.2K
09:33 4,225.46 4,226.29 4,222.43 4,225.64 106,112.2K
09:34 4,226.55 4,231.99 4,224.17 4,231.99 114,634.6K
09:35 4,231.87 4,235.79 4,229.36 4,229.36 104,977.8K
09:36 4,229.26 4,230.01 4,227.18 4,227.97 98,660.5K
09:37 4,228.05 4,232.90 4,228.05 4,232.90 116,745.6K
09:38 4,233.25 4,237.59 4,233.25 4,235.33 112,253.4K
09:39 4,235.91 4,237.17 4,234.94 4,236.30 85,994.9K
09:40 4,236.06 4,236.46 4,230.39 4,230.68 83,085.9K
09:41 4,229.73 4,230.63 4,227.24 4,229.21 60,862.5K
09:42 4,229.85 4,229.85 4,226.16 4,226.16 60,399.1K
09:43 4,226.70 4,226.70 4,223.90 4,226.58 97,196.6K
09:44 4,225.66 4,226.91 4,224.95 4,225.16 81,708.8K
09:45 4,224.89 4,227.03 4,224.28 4,226.38 92,512.1K
09:46 4,226.45 4,228.54 4,225.87 4,227.11 91,003.7K
09:47 4,226.89 4,226.89 4,223.20 4,224.69 93,712.6K
09:48 4,225.31 4,225.31 4,222.71 4,223.63 87,296.9K
09:49 4,223.81 4,224.44 4,223.10 4,223.76 63,693.4K
09:50 4,223.93 4,223.93 4,219.27 4,219.27 98,104.8K
09:51 4,218.82 4,219.08 4,214.95 4,215.41 111,791.4K
09:52 4,215.59 4,218.68 4,215.04 4,218.08 117,491.9K
09:53 4,218.94 4,222.51 4,218.38 4,220.86 71,032.9K
09:54 4,221.20 4,221.63 4,220.08 4,220.83 56,932.2K
09:55 4,221.28 4,221.28 4,219.61 4,221.11 54,569.4K
09:56 4,220.89 4,223.87 4,220.52 4,223.24 81,247.7K
09:57 4,223.87 4,225.53 4,223.04 4,225.53 65,626.5K
09:58 4,225.54 4,227.59 4,225.06 4,227.52 59,963.2K
09:59 4,227.05 4,229.67 4,226.76 4,229.59 47,017.4K
10:00 4,229.08 4,229.63 4,227.76 4,227.83 46,719.3K
10:01 4,226.80 4,228.03 4,225.97 4,227.28 48,864.3K
10:02 4,226.92 4,227.74 4,224.73 4,224.73 45,592.3K
10:03 4,225.16 4,228.17 4,224.69 4,227.55 65,496.2K
10:04 4,226.98 4,227.48 4,224.34 4,224.94 54,792.1K
10:05 4,224.55 4,224.55 4,221.65 4,222.13 64,909.0K
10:06 4,222.41 4,222.41 4,219.83 4,219.85 54,019.2K
10:07 4,219.80 4,222.87 4,219.80 4,222.03 40,957.1K
10:08 4,222.55 4,223.20 4,220.86 4,221.88 40,314.0K
10:09 4,221.97 4,225.58 4,221.97 4,225.58 59,593.1K
10:10 4,225.47 4,229.64 4,225.47 4,227.13 67,452.7K
10:11 4,227.55 4,227.84 4,226.65 4,227.33 34,614.8K
10:12 4,227.32 4,227.62 4,225.43 4,227.18 43,457.5K
10:13 4,226.94 4,229.47 4,226.94 4,228.72 42,723.5K
10:14 4,229.32 4,229.32 4,228.12 4,228.20 26,868.4K
10:15 4,228.35 4,231.90 4,228.35 4,231.12 38,470.4K
10:16 4,231.46 4,231.46 4,228.72 4,228.72 42,514.4K
10:17 4,228.79 4,231.23 4,228.79 4,229.47 34,431.7K
10:18 4,229.45 4,230.27 4,229.11 4,229.99 36,038.3K
10:19 4,230.23 4,230.59 4,229.21 4,229.25 25,950.9K
10:20 4,230.01 4,232.85 4,230.01 4,232.85 41,898.9K
10:21 4,232.54 4,233.13 4,230.02 4,230.02 43,879.0K
10:22 4,230.21 4,232.48 4,230.02 4,232.37 42,696.3K
10:23 4,232.63 4,232.97 4,231.00 4,232.30 26,781.6K
10:24 4,232.59 4,232.59 4,230.62 4,231.06 27,340.9K
10:25 4,230.42 4,231.39 4,230.07 4,230.76 25,166.4K
10:26 4,230.69 4,232.98 4,229.77 4,232.20 34,186.8K
10:27 4,232.63 4,232.63 4,230.28 4,230.88 35,158.9K
10:28 4,231.42 4,231.42 4,229.99 4,230.51 29,748.7K
10:29 4,230.18 4,231.00 4,229.08 4,230.14 46,424.2K
10:30 4,229.72 4,232.44 4,229.69 4,231.63 38,603.0K
10:31 4,231.56 4,232.47 4,231.10 4,231.70 35,982.1K
10:32 4,231.06 4,232.28 4,229.57 4,230.22 40,520.5K
10:33 4,229.96 4,233.70 4,229.96 4,233.70 43,811.9K
10:34 4,232.96 4,235.80 4,232.74 4,234.55 35,442.9K
10:35 4,234.94 4,235.97 4,233.68 4,235.00 44,642.9K
10:36 4,235.17 4,236.19 4,234.32 4,235.25 61,656.1K
10:37 4,235.03 4,236.24 4,233.79 4,233.79 29,001.1K
10:38 4,233.77 4,235.25 4,232.92 4,234.10 37,475.7K
10:39 4,235.16 4,235.16 4,231.46 4,232.25 28,381.6K
10:40 4,232.26 4,235.12 4,231.56 4,232.66 41,986.1K
10:41 4,231.98 4,233.35 4,231.98 4,233.26 25,815.4K
10:42 4,233.45 4,235.41 4,232.67 4,234.22 24,423.5K
10:43 4,234.83 4,236.27 4,234.43 4,234.60 26,108.2K
10:44 4,234.38 4,235.55 4,234.38 4,235.08 29,029.9K
10:45 4,235.33 4,235.55 4,233.91 4,234.38 23,144.0K
10:46 4,234.22 4,234.78 4,232.48 4,233.23 26,294.8K
10:47 4,232.69 4,235.74 4,232.23 4,234.79 34,358.4K
10:48 4,234.16 4,235.23 4,233.27 4,233.27 26,440.1K
10:49 4,233.20 4,235.76 4,233.20 4,235.33 33,061.0K
10:50 4,235.98 4,238.04 4,235.91 4,237.17 51,388.1K
10:51 4,237.29 4,237.90 4,236.44 4,236.44 31,850.3K
10:52 4,236.33 4,238.19 4,236.33 4,238.19 46,583.8K
10:53 4,238.52 4,239.98 4,238.00 4,238.08 31,367.0K
10:54 4,238.33 4,238.33 4,236.59 4,237.01 24,560.1K
10:55 4,237.04 4,237.04 4,235.22 4,235.69 35,518.2K
10:56 4,234.82 4,237.49 4,234.82 4,235.46 32,246.4K
10:57 4,235.12 4,235.80 4,233.44 4,233.58 37,487.3K
10:58 4,234.11 4,234.11 4,231.00 4,231.00 29,293.8K
10:59 4,231.25 4,233.16 4,230.14 4,230.87 35,317.0K
11:00 4,230.78 4,232.16 4,229.96 4,229.96 30,906.9K
11:01 4,229.49 4,229.49 4,226.48 4,227.83 41,278.1K
11:02 4,226.69 4,227.37 4,225.74 4,225.74 32,171.8K
11:03 4,225.85 4,228.19 4,225.02 4,226.71 66,226.8K
11:04 4,225.98 4,226.13 4,223.66 4,224.71 44,299.6K
11:05 4,224.59 4,226.74 4,224.56 4,224.75 33,274.8K
11:06 4,225.20 4,226.03 4,224.24 4,224.61 31,257.5K
11:07 4,224.32 4,224.32 4,223.21 4,224.14 30,911.6K
11:08 4,224.53 4,224.93 4,222.02 4,222.53 41,400.2K
11:09 4,222.46 4,224.32 4,222.16 4,223.86 24,608.1K
11:10 4,224.08 4,224.92 4,223.17 4,223.40 21,880.1K
11:11 4,224.10 4,224.22 4,222.81 4,223.17 22,592.1K
11:12 4,223.62 4,225.84 4,223.10 4,223.45 18,751.8K
11:13 4,224.46 4,225.00 4,223.08 4,225.00 26,263.7K
11:14 4,225.25 4,225.25 4,223.45 4,223.83 19,764.6K
11:15 4,224.66 4,226.59 4,223.76 4,226.49 18,374.6K
11:16 4,226.39 4,226.39 4,224.76 4,225.83 15,493.5K
11:17 4,225.28 4,226.76 4,224.87 4,225.48 16,100.5K
11:18 4,225.51 4,225.51 4,224.26 4,224.85 15,073.6K
11:19 4,225.06 4,225.47 4,223.97 4,224.23 11,612.4K
11:20 4,224.43 4,226.14 4,223.67 4,224.63 17,277.1K
11:21 4,225.10 4,225.45 4,224.01 4,224.62 22,260.5K
11:22 4,224.46 4,225.62 4,224.33 4,224.93 18,724.1K
11:23 4,225.18 4,227.14 4,224.77 4,225.27 19,432.5K
11:24 4,224.85 4,225.35 4,223.68 4,224.07 23,153.5K
11:25 4,223.64 4,224.11 4,222.95 4,223.07 17,913.5K
11:26 4,222.97 4,223.13 4,221.26 4,221.71 25,131.0K
11:27 4,221.44 4,222.42 4,220.49 4,221.31 49,295.6K
11:28 4,220.99 4,222.95 4,220.99 4,222.21 21,579.0K
11:29 4,222.34 4,226.06 4,221.97 4,226.06 29,254.0K
11:30 4,225.46 4,226.17 4,225.46 4,226.17 1,241.9K
11:31 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:32 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:33 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:34 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:35 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:36 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:37 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:38 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:39 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:40 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:41 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:42 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:43 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:44 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:45 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:46 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:47 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:48 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:49 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:50 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:51 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:52 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:53 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:54 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:55 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:56 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:57 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:58 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
11:59 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:00 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:01 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:02 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:03 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:04 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:05 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:06 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:07 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:08 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:09 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:10 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:11 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:12 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:13 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:14 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:15 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:16 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:17 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:18 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:19 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:20 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:21 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:22 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:23 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:24 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:25 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:26 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:27 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:28 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:29 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:30 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:31 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:32 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:33 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:34 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:35 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:36 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:37 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:38 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:39 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:40 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:41 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:42 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:43 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:44 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:45 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:46 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:47 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:48 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:49 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:50 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:51 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:52 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:53 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:54 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:55 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:56 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:57 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:58 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
12:59 4,226.17 4,226.17 4,226.17 4,226.17 0.0K
13:00 4,226.17 4,226.21 4,223.65 4,224.18 76,514.0K
13:01 4,224.23 4,224.57 4,223.39 4,223.71 19,769.8K
13:02 4,223.83 4,224.38 4,222.78 4,223.13 23,583.4K
13:03 4,223.16 4,223.16 4,221.40 4,221.60 39,943.6K
13:04 4,221.96 4,223.18 4,221.78 4,222.86 51,279.4K
13:05 4,222.62 4,223.27 4,221.68 4,222.73 24,492.6K
13:06 4,222.34 4,223.86 4,221.98 4,223.52 27,744.5K
13:07 4,223.63 4,224.83 4,222.98 4,223.77 22,566.6K
13:08 4,223.15 4,223.65 4,222.12 4,222.13 29,860.5K
13:09 4,222.68 4,223.40 4,221.92 4,222.73 20,631.5K
13:10 4,222.75 4,225.96 4,222.75 4,225.96 40,716.0K
13:11 4,226.72 4,226.72 4,224.83 4,225.41 18,416.5K
13:12 4,225.30 4,226.98 4,224.79 4,226.60 37,738.5K
13:13 4,226.71 4,227.76 4,226.59 4,227.36 33,952.4K
13:14 4,227.43 4,227.67 4,226.38 4,226.38 22,342.8K
13:15 4,226.69 4,227.23 4,225.87 4,227.23 20,096.7K
13:16 4,226.90 4,228.73 4,226.90 4,228.17 31,383.4K
13:17 4,227.93 4,228.83 4,227.41 4,228.05 23,732.4K
13:18 4,227.82 4,229.25 4,227.82 4,229.24 21,225.3K
13:19 4,228.91 4,229.56 4,228.37 4,229.27 15,603.7K
13:20 4,228.86 4,229.84 4,228.33 4,228.49 16,780.1K
13:21 4,228.81 4,229.31 4,227.46 4,228.59 25,748.3K
13:22 4,228.90 4,229.59 4,228.77 4,229.44 22,059.4K
13:23 4,228.60 4,228.73 4,227.79 4,227.96 21,647.6K
13:24 4,227.71 4,228.61 4,225.56 4,225.78 33,786.3K
13:25 4,225.44 4,226.10 4,223.21 4,224.14 35,462.0K
13:26 4,223.84 4,225.60 4,223.78 4,225.60 20,072.6K
13:27 4,224.85 4,225.89 4,224.65 4,225.89 22,558.3K
13:28 4,225.13 4,225.44 4,223.73 4,224.18 20,669.1K
13:29 4,223.55 4,224.92 4,223.37 4,224.15 19,336.8K
13:30 4,224.56 4,224.56 4,222.72 4,222.89 19,159.2K
13:31 4,222.51 4,223.85 4,222.46 4,222.65 24,811.1K
13:32 4,222.13 4,222.63 4,220.87 4,221.01 23,887.1K
13:33 4,221.64 4,222.28 4,221.13 4,221.34 21,406.6K
13:34 4,221.52 4,222.14 4,220.65 4,221.46 18,641.8K
13:35 4,221.44 4,222.61 4,220.17 4,221.21 18,814.1K
13:36 4,220.74 4,221.32 4,220.36 4,221.32 23,420.5K
13:37 4,220.95 4,221.56 4,220.34 4,221.54 21,706.0K
13:38 4,220.63 4,221.67 4,220.40 4,220.75 26,232.1K
13:39 4,220.75 4,221.09 4,220.07 4,220.47 23,016.5K
13:40 4,220.60 4,221.85 4,220.01 4,220.75 32,827.5K
13:41 4,220.76 4,222.68 4,220.76 4,221.94 40,015.0K
13:42 4,222.64 4,222.73 4,221.21 4,222.24 24,537.1K
13:43 4,222.50 4,222.70 4,220.83 4,221.47 19,906.8K
13:44 4,220.61 4,222.65 4,220.61 4,222.22 20,827.9K
13:45 4,222.07 4,222.81 4,220.45 4,221.11 18,243.6K
13:46 4,221.72 4,222.83 4,220.94 4,222.83 26,333.6K
13:47 4,222.77 4,222.77 4,220.36 4,221.28 22,246.6K
13:48 4,219.93 4,220.94 4,219.68 4,219.85 24,728.4K
13:49 4,220.81 4,220.81 4,219.16 4,219.98 19,530.2K
13:50 4,219.58 4,221.68 4,219.58 4,219.86 27,234.1K
13:51 4,220.09 4,220.24 4,219.10 4,219.37 22,236.8K
13:52 4,218.75 4,219.92 4,217.86 4,217.86 22,703.0K
13:53 4,217.61 4,218.78 4,217.39 4,217.58 34,306.2K
13:54 4,217.03 4,220.29 4,217.03 4,218.52 28,124.7K
13:55 4,218.65 4,220.57 4,218.65 4,220.08 21,318.6K
13:56 4,219.20 4,219.77 4,217.80 4,218.47 19,403.6K
13:57 4,218.86 4,220.15 4,218.86 4,219.25 18,639.6K
13:58 4,219.07 4,220.61 4,219.07 4,219.56 17,898.0K
13:59 4,219.12 4,219.90 4,218.53 4,219.30 22,259.6K
14:00 4,218.94 4,219.12 4,217.86 4,218.49 21,418.3K
14:01 4,218.25 4,220.14 4,217.55 4,219.01 19,678.0K
14:02 4,218.49 4,219.31 4,217.02 4,218.12 25,389.3K
14:03 4,218.01 4,218.21 4,216.69 4,217.83 18,157.9K
14:04 4,217.40 4,218.52 4,216.37 4,216.83 20,174.4K
14:05 4,216.23 4,218.04 4,215.71 4,216.50 23,233.1K
14:06 4,216.57 4,216.78 4,215.15 4,215.67 38,446.1K
14:07 4,216.09 4,216.09 4,213.76 4,213.89 41,940.1K
14:08 4,213.50 4,215.28 4,212.89 4,215.25 40,440.7K
14:09 4,214.57 4,214.62 4,212.52 4,213.87 25,458.1K
14:10 4,213.84 4,214.54 4,213.41 4,213.77 20,564.3K
14:11 4,214.10 4,214.25 4,212.17 4,212.42 35,886.0K
14:12 4,213.06 4,213.59 4,211.95 4,212.35 30,991.3K
14:13 4,212.55 4,213.05 4,211.60 4,211.60 22,520.6K
14:14 4,212.15 4,213.32 4,211.82 4,212.49 21,460.9K
14:15 4,213.03 4,213.53 4,211.55 4,211.93 19,952.4K
14:16 4,212.74 4,215.27 4,211.74 4,214.47 25,633.2K
14:17 4,214.23 4,214.23 4,212.58 4,213.10 21,943.9K
14:18 4,213.83 4,213.83 4,211.20 4,211.68 29,121.3K
14:19 4,211.97 4,212.03 4,210.27 4,211.48 25,285.0K
14:20 4,212.01 4,213.93 4,211.59 4,213.88 26,083.9K
14:21 4,215.11 4,215.11 4,211.70 4,213.32 22,839.1K
14:22 4,213.03 4,214.82 4,213.03 4,213.92 20,772.6K
14:23 4,213.38 4,213.83 4,212.04 4,213.44 28,011.8K
14:24 4,212.92 4,214.21 4,212.43 4,213.46 17,598.9K
14:25 4,213.47 4,213.73 4,212.04 4,213.01 23,436.6K
14:26 4,212.74 4,212.92 4,211.21 4,211.39 25,049.9K
14:27 4,211.73 4,212.89 4,211.11 4,212.71 29,334.3K
14:28 4,211.96 4,212.62 4,210.84 4,211.23 24,462.4K
14:29 4,211.48 4,215.06 4,210.29 4,214.21 35,933.5K
14:30 4,214.42 4,214.42 4,212.12 4,213.35 29,748.2K
14:31 4,212.66 4,213.91 4,211.42 4,211.42 23,257.0K
14:32 4,211.50 4,211.50 4,209.01 4,209.46 48,918.0K
14:33 4,209.36 4,209.89 4,208.78 4,209.89 44,007.2K
14:34 4,209.64 4,210.12 4,208.42 4,210.12 37,873.2K
14:35 4,210.75 4,210.84 4,209.39 4,209.85 26,384.3K
14:36 4,209.36 4,210.77 4,209.36 4,210.20 23,546.0K
14:37 4,210.16 4,210.23 4,209.32 4,209.48 28,308.2K
14:38 4,209.98 4,210.15 4,208.02 4,208.14 32,067.1K
14:39 4,207.59 4,207.67 4,205.93 4,206.81 44,980.2K
14:40 4,207.61 4,207.65 4,206.63 4,207.42 46,789.3K
14:41 4,207.32 4,207.67 4,205.77 4,207.67 42,258.4K
14:42 4,207.43 4,211.30 4,206.72 4,211.01 74,126.2K
14:43 4,210.55 4,213.38 4,210.06 4,213.38 40,743.1K
14:44 4,212.98 4,215.52 4,212.46 4,213.59 55,380.1K
14:45 4,214.12 4,216.00 4,211.88 4,216.00 38,830.4K
14:46 4,215.16 4,217.77 4,215.16 4,215.82 45,280.9K
14:47 4,216.87 4,217.04 4,212.91 4,213.72 48,864.6K
14:48 4,213.90 4,215.46 4,213.57 4,215.28 29,843.8K
14:49 4,214.85 4,216.46 4,214.85 4,215.74 30,341.5K
14:50 4,215.51 4,216.00 4,214.89 4,215.24 35,053.2K
14:51 4,215.61 4,215.95 4,215.24 4,215.61 43,576.8K
14:52 4,215.68 4,217.50 4,215.68 4,216.39 37,335.0K
14:53 4,216.66 4,218.02 4,216.66 4,217.41 47,264.9K
14:54 4,218.11 4,218.67 4,216.41 4,217.42 47,829.7K
14:55 4,217.76 4,219.48 4,217.34 4,217.51 50,183.5K
14:56 4,218.84 4,219.31 4,217.13 4,218.39 57,285.8K
14:57 4,219.18 4,219.18 4,219.05 4,219.05 2,155.7K
14:58 4,219.05 4,219.05 4,219.05 4,219.05 0.0K
14:59 4,219.05 4,219.05 4,219.05 4,219.05 129,916.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし