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 4,250.55 4,250.55 4,250.55 4,250.55 83,377.2K
09:29 4,250.55 4,250.55 4,250.55 4,250.55 0.0K
09:30 4,250.55 4,252.86 4,244.37 4,244.37 396,349.6K
09:31 4,245.27 4,245.27 4,237.68 4,238.87 254,260.7K
09:32 4,238.13 4,240.87 4,236.59 4,240.87 197,842.6K
09:33 4,241.61 4,242.02 4,239.68 4,241.22 126,079.6K
09:34 4,240.24 4,241.42 4,237.52 4,238.54 141,149.2K
09:35 4,238.28 4,239.64 4,237.73 4,239.63 97,312.7K
09:36 4,240.07 4,244.14 4,239.92 4,244.14 93,895.5K
09:37 4,244.17 4,244.17 4,240.44 4,241.09 73,267.8K
09:38 4,240.28 4,242.35 4,240.28 4,241.77 60,783.4K
09:39 4,241.37 4,241.37 4,238.68 4,239.38 84,280.5K
09:40 4,239.33 4,239.39 4,236.25 4,238.02 114,250.7K
09:41 4,238.35 4,238.48 4,235.68 4,235.68 98,795.7K
09:42 4,236.73 4,237.06 4,235.16 4,236.09 66,383.1K
09:43 4,236.08 4,237.23 4,235.38 4,235.94 61,706.3K
09:44 4,235.23 4,235.45 4,231.79 4,232.59 103,047.5K
09:45 4,231.18 4,231.80 4,228.28 4,229.06 93,965.0K
09:46 4,229.49 4,232.29 4,228.92 4,232.04 71,898.1K
09:47 4,231.73 4,231.73 4,229.81 4,230.27 86,688.9K
09:48 4,230.72 4,231.03 4,228.35 4,230.15 112,127.3K
09:49 4,229.38 4,229.83 4,227.65 4,227.65 83,105.7K
09:50 4,228.42 4,228.42 4,227.46 4,227.76 78,979.0K
09:51 4,228.56 4,228.56 4,225.11 4,226.60 99,703.5K
09:52 4,226.95 4,229.26 4,226.24 4,229.26 64,771.3K
09:53 4,229.47 4,232.90 4,228.89 4,231.42 54,110.9K
09:54 4,231.87 4,233.76 4,231.87 4,233.76 49,332.9K
09:55 4,233.96 4,234.19 4,231.70 4,233.55 46,458.1K
09:56 4,234.38 4,236.89 4,233.77 4,236.73 44,315.3K
09:57 4,236.41 4,237.96 4,235.89 4,237.73 41,251.0K
09:58 4,236.96 4,241.39 4,236.86 4,241.39 102,061.6K
09:59 4,241.22 4,243.19 4,241.06 4,242.56 56,746.6K
10:00 4,243.17 4,249.01 4,243.17 4,248.71 86,820.8K
10:01 4,248.72 4,251.08 4,245.27 4,245.27 61,293.5K
10:02 4,245.14 4,250.32 4,245.14 4,250.32 51,999.8K
10:03 4,249.76 4,251.23 4,249.14 4,249.61 64,100.7K
10:04 4,251.40 4,254.36 4,251.07 4,254.28 64,351.4K
10:05 4,253.66 4,253.96 4,250.35 4,251.47 54,611.2K
10:06 4,251.16 4,253.98 4,250.25 4,253.87 58,367.4K
10:07 4,254.01 4,255.57 4,252.17 4,254.21 58,825.2K
10:08 4,254.92 4,255.02 4,252.43 4,252.82 45,361.9K
10:09 4,251.86 4,253.77 4,251.64 4,253.55 43,523.3K
10:10 4,253.35 4,254.67 4,251.42 4,253.09 44,631.9K
10:11 4,252.85 4,253.37 4,247.82 4,248.10 66,562.7K
10:12 4,248.37 4,251.60 4,248.37 4,250.44 50,180.5K
10:13 4,250.63 4,250.63 4,248.00 4,249.49 35,856.9K
10:14 4,250.71 4,253.96 4,249.58 4,252.49 83,464.1K
10:15 4,253.64 4,255.00 4,251.10 4,251.10 55,767.7K
10:16 4,251.33 4,251.33 4,249.56 4,250.65 39,237.3K
10:17 4,250.25 4,250.25 4,248.62 4,249.33 31,117.4K
10:18 4,249.40 4,252.14 4,249.40 4,249.79 39,661.2K
10:19 4,249.67 4,250.42 4,248.23 4,249.30 33,169.7K
10:20 4,249.73 4,251.43 4,249.45 4,251.43 35,341.7K
10:21 4,250.86 4,250.86 4,249.28 4,249.93 29,600.5K
10:22 4,249.07 4,249.07 4,248.17 4,248.82 35,270.6K
10:23 4,249.74 4,251.32 4,248.19 4,249.99 38,026.9K
10:24 4,251.01 4,254.10 4,250.76 4,253.46 56,885.7K
10:25 4,253.34 4,253.56 4,251.51 4,251.87 25,212.9K
10:26 4,251.49 4,252.64 4,251.21 4,251.35 20,974.6K
10:27 4,250.56 4,250.90 4,250.11 4,250.52 26,913.8K
10:28 4,249.74 4,249.86 4,248.76 4,249.55 25,728.3K
10:29 4,249.56 4,249.56 4,247.49 4,247.58 28,002.8K
10:30 4,248.00 4,248.58 4,244.49 4,244.49 50,648.1K
10:31 4,244.35 4,245.59 4,243.76 4,244.13 30,141.6K
10:32 4,244.82 4,244.82 4,243.11 4,243.68 23,962.2K
10:33 4,244.28 4,246.09 4,243.50 4,245.85 23,730.6K
10:34 4,246.18 4,246.18 4,244.10 4,244.87 26,056.1K
10:35 4,244.42 4,244.80 4,243.33 4,243.44 26,682.9K
10:36 4,243.44 4,244.24 4,242.30 4,243.92 39,759.4K
10:37 4,244.29 4,244.43 4,242.84 4,242.92 17,822.7K
10:38 4,243.30 4,246.31 4,242.83 4,246.09 26,362.2K
10:39 4,246.11 4,246.11 4,244.41 4,244.70 18,351.5K
10:40 4,245.32 4,245.32 4,243.81 4,244.46 26,495.8K
10:41 4,244.56 4,244.70 4,243.46 4,244.19 22,080.4K
10:42 4,244.20 4,245.00 4,243.15 4,244.13 16,332.3K
10:43 4,244.31 4,244.50 4,243.53 4,244.08 16,637.3K
10:44 4,244.67 4,244.73 4,243.75 4,244.42 18,645.5K
10:45 4,244.96 4,246.07 4,244.31 4,244.44 20,067.8K
10:46 4,244.55 4,245.54 4,244.17 4,244.38 16,627.1K
10:47 4,244.48 4,245.66 4,244.48 4,245.26 14,879.1K
10:48 4,244.99 4,245.71 4,243.38 4,243.38 15,366.7K
10:49 4,243.63 4,245.21 4,243.15 4,244.02 24,421.2K
10:50 4,243.43 4,246.43 4,243.43 4,245.05 24,546.4K
10:51 4,245.05 4,247.49 4,244.56 4,247.23 33,218.8K
10:52 4,247.11 4,247.82 4,246.62 4,247.34 24,878.5K
10:53 4,247.67 4,247.67 4,245.38 4,245.66 25,480.4K
10:54 4,245.72 4,246.54 4,244.97 4,246.36 20,128.9K
10:55 4,246.06 4,246.45 4,244.74 4,244.74 19,148.0K
10:56 4,245.49 4,246.01 4,244.83 4,245.59 27,711.9K
10:57 4,245.61 4,246.98 4,245.36 4,246.11 19,655.6K
10:58 4,246.83 4,247.38 4,245.88 4,246.84 21,683.1K
10:59 4,247.08 4,247.09 4,245.93 4,245.97 19,311.5K
11:00 4,246.19 4,246.60 4,244.53 4,244.53 29,673.6K
11:01 4,243.52 4,243.56 4,242.19 4,243.04 30,148.2K
11:02 4,243.11 4,244.59 4,243.11 4,243.69 25,710.9K
11:03 4,243.23 4,244.65 4,242.83 4,244.65 19,948.9K
11:04 4,244.50 4,245.03 4,243.11 4,244.13 26,591.0K
11:05 4,244.10 4,244.61 4,243.18 4,243.73 18,540.1K
11:06 4,243.82 4,244.60 4,242.67 4,244.25 22,873.5K
11:07 4,244.61 4,244.84 4,243.15 4,243.89 17,131.7K
11:08 4,244.68 4,245.07 4,244.06 4,244.36 15,915.0K
11:09 4,244.22 4,245.03 4,243.30 4,243.59 39,695.4K
11:10 4,244.21 4,246.04 4,244.05 4,245.55 23,482.7K
11:11 4,245.89 4,246.30 4,244.99 4,246.30 24,982.9K
11:12 4,246.43 4,246.94 4,245.11 4,246.02 23,915.7K
11:13 4,245.46 4,246.03 4,245.07 4,245.35 20,433.7K
11:14 4,245.51 4,246.95 4,245.07 4,246.82 22,912.1K
11:15 4,246.62 4,247.73 4,246.14 4,247.42 24,160.5K
11:16 4,246.67 4,247.97 4,246.67 4,247.58 24,948.0K
11:17 4,247.92 4,248.80 4,247.26 4,247.33 33,512.4K
11:18 4,248.12 4,248.60 4,247.07 4,247.17 24,857.5K
11:19 4,247.09 4,248.08 4,246.22 4,246.39 22,711.3K
11:20 4,246.11 4,249.37 4,246.11 4,248.60 21,820.5K
11:21 4,249.42 4,249.42 4,248.02 4,248.02 28,287.8K
11:22 4,248.30 4,249.32 4,247.74 4,248.43 29,056.1K
11:23 4,248.94 4,249.15 4,247.76 4,248.07 37,875.5K
11:24 4,248.40 4,250.20 4,248.08 4,250.05 31,918.4K
11:25 4,250.06 4,255.96 4,249.39 4,255.96 102,762.1K
11:26 4,254.96 4,257.38 4,254.00 4,255.62 63,824.5K
11:27 4,255.65 4,255.65 4,254.42 4,254.72 33,881.9K
11:28 4,254.77 4,257.32 4,254.77 4,256.14 35,292.8K
11:29 4,256.57 4,257.98 4,253.79 4,253.79 38,403.1K
11:30 4,253.92 4,254.12 4,253.92 4,254.12 1,114.9K
11:31 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:32 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:33 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:34 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:35 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:36 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:37 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:38 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:39 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:40 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:41 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:42 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:43 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:44 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:45 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:46 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:47 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:48 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:49 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:50 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:51 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:52 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:53 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:54 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:55 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:56 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:57 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:58 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
11:59 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:00 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:01 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:02 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:03 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:04 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:05 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:06 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:07 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:08 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:09 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:10 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:11 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:12 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:13 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:14 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:15 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:16 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:17 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:18 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:19 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:20 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:21 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:22 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:23 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:24 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:25 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:26 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:27 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:28 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:29 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:30 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:31 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:32 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:33 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:34 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:35 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:36 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:37 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:38 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:39 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:40 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:41 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:42 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:43 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:44 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:45 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:46 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:47 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:48 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:49 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:50 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:51 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:52 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:53 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:54 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:55 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:56 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:57 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:58 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
12:59 4,254.12 4,254.12 4,254.12 4,254.12 0.0K
13:00 4,254.12 4,255.22 4,250.91 4,250.91 137,425.5K
13:01 4,250.89 4,250.89 4,247.08 4,247.26 95,175.0K
13:02 4,247.09 4,247.09 4,244.17 4,245.78 45,027.8K
13:03 4,246.53 4,249.60 4,246.53 4,249.60 33,267.3K
13:04 4,249.26 4,250.64 4,247.98 4,249.17 35,480.6K
13:05 4,247.84 4,249.22 4,246.99 4,248.14 30,439.5K
13:06 4,247.62 4,248.68 4,246.79 4,247.33 28,441.5K
13:07 4,247.35 4,248.90 4,247.20 4,248.56 26,568.1K
13:08 4,248.82 4,250.36 4,248.39 4,249.79 30,076.4K
13:09 4,249.57 4,251.32 4,249.04 4,249.95 31,192.2K
13:10 4,250.37 4,252.78 4,250.37 4,251.97 36,318.9K
13:11 4,252.01 4,252.62 4,251.34 4,251.61 33,917.3K
13:12 4,250.81 4,252.29 4,250.81 4,251.39 40,648.5K
13:13 4,251.34 4,252.59 4,251.20 4,251.52 40,027.8K
13:14 4,252.17 4,252.85 4,251.54 4,251.85 35,259.2K
13:15 4,252.41 4,252.54 4,250.89 4,251.35 67,835.2K
13:16 4,252.02 4,254.63 4,251.61 4,254.32 87,318.6K
13:17 4,254.93 4,255.07 4,253.25 4,253.25 45,802.3K
13:18 4,253.43 4,255.68 4,252.87 4,255.68 67,234.4K
13:19 4,255.57 4,257.61 4,255.57 4,257.16 53,170.7K
13:20 4,257.49 4,257.49 4,253.33 4,253.70 49,899.9K
13:21 4,253.50 4,254.96 4,253.44 4,254.23 51,617.5K
13:22 4,253.92 4,254.56 4,252.92 4,253.00 46,285.5K
13:23 4,252.40 4,253.27 4,251.36 4,251.90 46,550.6K
13:24 4,251.48 4,253.23 4,251.48 4,253.17 64,123.0K
13:25 4,252.64 4,253.09 4,250.89 4,251.64 32,133.1K
13:26 4,251.35 4,252.83 4,251.04 4,251.05 41,958.7K
13:27 4,251.77 4,252.96 4,251.28 4,252.79 26,782.8K
13:28 4,252.44 4,252.46 4,251.49 4,252.12 24,611.5K
13:29 4,252.32 4,252.66 4,251.32 4,251.73 27,034.8K
13:30 4,251.86 4,253.49 4,251.77 4,252.28 38,137.7K
13:31 4,252.66 4,252.66 4,250.67 4,250.67 30,722.9K
13:32 4,252.12 4,253.54 4,251.02 4,253.54 34,809.1K
13:33 4,253.19 4,253.29 4,251.63 4,252.94 27,531.4K
13:34 4,252.81 4,253.77 4,252.75 4,252.79 18,113.3K
13:35 4,253.74 4,254.18 4,253.15 4,253.26 23,652.2K
13:36 4,253.94 4,253.94 4,252.49 4,253.51 22,943.3K
13:37 4,252.90 4,253.04 4,251.90 4,252.27 22,469.6K
13:38 4,252.16 4,252.63 4,251.10 4,251.55 22,050.1K
13:39 4,251.98 4,252.45 4,250.72 4,251.18 21,731.9K
13:40 4,250.92 4,251.91 4,250.68 4,251.38 31,561.8K
13:41 4,251.60 4,252.14 4,250.52 4,251.05 27,508.7K
13:42 4,250.33 4,251.51 4,250.07 4,250.80 33,795.1K
13:43 4,250.43 4,251.66 4,249.89 4,250.01 25,635.4K
13:44 4,250.23 4,250.95 4,250.23 4,250.31 42,359.4K
13:45 4,249.89 4,250.76 4,248.62 4,249.06 38,936.7K
13:46 4,249.01 4,249.63 4,248.57 4,248.64 26,414.0K
13:47 4,248.73 4,250.46 4,248.20 4,249.62 27,653.9K
13:48 4,250.25 4,250.90 4,249.31 4,250.83 25,286.1K
13:49 4,251.01 4,253.28 4,251.01 4,253.15 29,659.6K
13:50 4,253.40 4,254.20 4,252.46 4,253.07 30,699.0K
13:51 4,253.29 4,253.89 4,252.35 4,252.35 30,486.2K
13:52 4,252.66 4,253.00 4,251.54 4,251.90 21,794.7K
13:53 4,252.33 4,255.50 4,252.33 4,255.50 28,046.7K
13:54 4,255.73 4,255.96 4,253.14 4,253.36 31,792.7K
13:55 4,253.21 4,254.56 4,252.10 4,253.26 23,796.5K
13:56 4,253.54 4,255.21 4,253.10 4,254.63 34,179.9K
13:57 4,254.65 4,254.68 4,253.28 4,253.28 21,499.8K
13:58 4,253.85 4,256.22 4,253.85 4,254.81 27,939.1K
13:59 4,255.14 4,255.51 4,254.16 4,254.80 24,619.9K
14:00 4,254.99 4,256.53 4,254.99 4,255.81 22,157.3K
14:01 4,256.44 4,257.17 4,255.28 4,256.57 30,721.5K
14:02 4,256.46 4,259.15 4,256.23 4,258.96 43,988.0K
14:03 4,259.39 4,259.39 4,256.26 4,256.36 31,329.4K
14:04 4,256.18 4,259.10 4,256.18 4,257.79 32,883.7K
14:05 4,258.45 4,259.88 4,258.13 4,259.63 43,458.6K
14:06 4,259.73 4,260.36 4,258.42 4,260.01 36,927.8K
14:07 4,260.53 4,260.53 4,259.23 4,259.43 30,053.5K
14:08 4,258.86 4,259.62 4,258.35 4,258.89 27,706.4K
14:09 4,258.84 4,260.05 4,257.92 4,259.68 31,209.0K
14:10 4,259.48 4,261.60 4,259.48 4,260.92 37,446.3K
14:11 4,261.01 4,261.88 4,260.46 4,261.88 38,678.6K
14:12 4,262.06 4,263.51 4,261.69 4,263.23 39,338.9K
14:13 4,263.91 4,264.41 4,262.20 4,262.95 37,680.9K
14:14 4,263.53 4,264.33 4,262.74 4,262.74 31,163.8K
14:15 4,262.98 4,265.15 4,262.98 4,264.11 32,306.4K
14:16 4,264.27 4,264.94 4,262.30 4,263.03 37,437.3K
14:17 4,263.65 4,263.65 4,261.96 4,262.10 24,672.6K
14:18 4,262.26 4,262.60 4,260.47 4,261.25 42,529.6K
14:19 4,261.21 4,263.12 4,260.68 4,263.12 21,954.5K
14:20 4,262.73 4,264.25 4,262.23 4,263.70 32,492.2K
14:21 4,263.97 4,265.32 4,263.48 4,264.28 49,273.4K
14:22 4,264.79 4,265.08 4,263.35 4,264.29 29,204.8K
14:23 4,263.87 4,264.27 4,262.80 4,263.08 28,430.9K
14:24 4,262.76 4,263.92 4,262.53 4,263.92 22,583.6K
14:25 4,263.52 4,263.58 4,261.66 4,261.87 24,793.6K
14:26 4,262.15 4,262.62 4,261.23 4,262.23 23,616.3K
14:27 4,261.95 4,263.91 4,261.78 4,262.95 25,866.2K
14:28 4,263.62 4,264.07 4,262.87 4,263.54 29,384.4K
14:29 4,263.23 4,264.23 4,262.26 4,262.65 29,532.8K
14:30 4,262.50 4,265.45 4,262.50 4,264.99 50,355.7K
14:31 4,264.80 4,266.27 4,263.98 4,266.27 44,095.6K
14:32 4,265.42 4,266.26 4,264.74 4,266.15 36,869.0K
14:33 4,265.99 4,265.99 4,263.63 4,264.10 42,414.3K
14:34 4,263.56 4,264.51 4,262.86 4,264.21 34,447.9K
14:35 4,264.06 4,264.20 4,262.04 4,262.67 37,131.3K
14:36 4,262.09 4,263.42 4,260.34 4,260.34 40,430.5K
14:37 4,259.88 4,261.99 4,259.62 4,259.62 42,808.0K
14:38 4,259.55 4,262.32 4,259.25 4,261.15 38,184.3K
14:39 4,260.21 4,260.84 4,259.11 4,260.11 34,848.7K
14:40 4,259.59 4,260.24 4,258.17 4,258.63 43,304.5K
14:41 4,259.03 4,259.49 4,257.17 4,258.07 53,647.8K
14:42 4,257.94 4,259.10 4,257.66 4,257.93 39,738.5K
14:43 4,257.85 4,258.00 4,256.28 4,256.94 49,342.6K
14:44 4,256.45 4,258.77 4,255.51 4,257.19 43,147.1K
14:45 4,258.15 4,259.94 4,258.15 4,259.94 54,193.5K
14:46 4,259.52 4,261.18 4,259.46 4,260.06 45,018.6K
14:47 4,260.05 4,261.70 4,260.05 4,261.04 48,855.1K
14:48 4,260.53 4,260.73 4,259.06 4,260.73 40,562.7K
14:49 4,260.66 4,260.90 4,258.29 4,258.29 39,108.8K
14:50 4,259.24 4,259.24 4,257.93 4,258.59 51,323.7K
14:51 4,257.83 4,258.96 4,256.85 4,258.26 59,001.5K
14:52 4,258.54 4,258.94 4,257.22 4,257.22 49,692.6K
14:53 4,257.79 4,257.91 4,256.85 4,257.53 61,919.4K
14:54 4,257.16 4,259.07 4,256.56 4,258.99 57,437.4K
14:55 4,258.86 4,258.86 4,257.74 4,258.50 65,762.3K
14:56 4,258.52 4,259.31 4,257.42 4,259.01 74,171.9K
14:57 4,259.37 4,259.37 4,259.07 4,259.15 3,008.8K
14:58 4,259.15 4,259.15 4,259.15 4,259.15 0.0K
14:59 4,259.15 4,259.15 4,259.15 4,259.15 127,681.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし