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 4,174.79 4,174.79 4,174.79 4,174.79 201,987.1K
09:29 4,174.79 4,174.79 4,174.79 4,174.79 0.0K
09:30 4,174.79 4,174.79 4,152.21 4,152.21 378,653.1K
09:31 4,151.43 4,151.43 4,135.14 4,137.87 376,398.5K
09:32 4,136.40 4,136.40 4,132.69 4,135.90 189,121.1K
09:33 4,137.19 4,139.19 4,135.51 4,138.88 157,165.7K
09:34 4,139.29 4,143.04 4,139.04 4,141.89 159,590.8K
09:35 4,142.13 4,145.60 4,139.62 4,145.33 116,690.2K
09:36 4,146.61 4,146.83 4,142.37 4,143.19 131,918.3K
09:37 4,142.72 4,145.82 4,139.83 4,145.82 155,325.0K
09:38 4,146.40 4,155.90 4,145.83 4,155.90 123,335.2K
09:39 4,156.06 4,159.17 4,156.06 4,156.74 130,797.4K
09:40 4,156.07 4,156.07 4,149.73 4,149.73 122,833.0K
09:41 4,149.60 4,152.47 4,147.13 4,152.47 91,960.9K
09:42 4,152.38 4,156.18 4,152.38 4,153.89 93,117.9K
09:43 4,154.26 4,157.19 4,151.69 4,157.19 87,146.7K
09:44 4,156.88 4,157.37 4,155.40 4,156.09 80,644.4K
09:45 4,155.78 4,155.78 4,151.06 4,151.42 88,905.8K
09:46 4,151.41 4,151.51 4,148.00 4,148.83 90,205.4K
09:47 4,148.17 4,148.23 4,145.55 4,146.45 85,490.5K
09:48 4,146.60 4,150.95 4,146.02 4,150.95 62,049.3K
09:49 4,151.06 4,152.16 4,150.30 4,151.94 60,349.2K
09:50 4,151.56 4,155.58 4,151.56 4,154.98 103,220.7K
09:51 4,155.54 4,159.42 4,154.21 4,159.34 83,370.3K
09:52 4,159.67 4,160.23 4,157.82 4,158.54 68,949.1K
09:53 4,158.48 4,159.44 4,157.42 4,159.44 55,185.2K
09:54 4,160.81 4,164.44 4,160.81 4,162.94 82,521.7K
09:55 4,162.73 4,164.84 4,162.51 4,164.61 70,131.7K
09:56 4,164.67 4,168.62 4,163.96 4,168.62 91,544.9K
09:57 4,168.47 4,171.20 4,168.47 4,171.20 76,430.5K
09:58 4,171.61 4,171.61 4,167.23 4,167.82 92,496.0K
09:59 4,168.75 4,170.79 4,166.90 4,170.79 70,147.9K
10:00 4,171.08 4,173.61 4,170.58 4,171.10 90,098.7K
10:01 4,170.40 4,170.66 4,169.39 4,169.85 69,677.0K
10:02 4,170.63 4,172.02 4,168.83 4,169.75 65,888.6K
10:03 4,169.33 4,173.21 4,169.33 4,172.34 53,994.2K
10:04 4,171.59 4,171.59 4,168.77 4,168.80 58,148.8K
10:05 4,168.30 4,169.98 4,167.12 4,169.98 62,327.6K
10:06 4,169.93 4,170.00 4,168.00 4,168.31 97,326.0K
10:07 4,168.27 4,171.12 4,166.79 4,171.12 96,744.0K
10:08 4,170.78 4,172.77 4,169.12 4,169.75 76,661.6K
10:09 4,169.99 4,173.15 4,169.78 4,172.75 65,778.2K
10:10 4,171.58 4,173.90 4,171.58 4,173.90 55,217.3K
10:11 4,173.08 4,175.32 4,172.60 4,173.71 54,735.7K
10:12 4,173.04 4,173.05 4,170.95 4,171.65 56,470.5K
10:13 4,171.81 4,172.99 4,170.57 4,171.06 50,436.6K
10:14 4,171.69 4,171.85 4,169.93 4,170.39 35,396.4K
10:15 4,169.54 4,169.78 4,167.21 4,167.21 57,173.8K
10:16 4,167.33 4,168.28 4,167.33 4,167.92 35,131.2K
10:17 4,167.71 4,170.39 4,167.71 4,170.10 41,842.9K
10:18 4,170.06 4,171.10 4,169.26 4,169.72 59,001.4K
10:19 4,171.18 4,172.94 4,171.07 4,172.41 45,233.7K
10:20 4,172.45 4,174.14 4,171.63 4,173.01 44,797.0K
10:21 4,173.27 4,173.96 4,172.72 4,173.27 40,693.6K
10:22 4,173.28 4,174.02 4,170.70 4,170.70 39,641.7K
10:23 4,170.90 4,171.55 4,170.31 4,171.55 41,544.9K
10:24 4,171.80 4,172.79 4,170.52 4,172.79 35,163.5K
10:25 4,172.52 4,173.48 4,171.29 4,172.31 37,992.4K
10:26 4,171.63 4,172.98 4,169.47 4,169.47 52,170.8K
10:27 4,168.97 4,170.89 4,168.97 4,170.33 55,548.9K
10:28 4,170.43 4,171.67 4,170.14 4,170.84 29,431.2K
10:29 4,171.62 4,173.06 4,171.42 4,172.29 32,439.5K
10:30 4,172.75 4,174.51 4,171.75 4,174.10 48,960.1K
10:31 4,174.81 4,174.81 4,171.94 4,171.94 38,008.7K
10:32 4,171.70 4,172.37 4,169.31 4,170.28 51,265.5K
10:33 4,170.38 4,171.10 4,166.97 4,167.74 51,341.2K
10:34 4,167.69 4,168.66 4,167.40 4,168.13 33,526.5K
10:35 4,167.09 4,168.28 4,165.95 4,167.06 34,412.5K
10:36 4,166.74 4,168.83 4,166.74 4,168.83 37,966.4K
10:37 4,169.45 4,171.15 4,168.89 4,171.15 53,106.5K
10:38 4,170.36 4,172.11 4,169.52 4,169.52 35,955.0K
10:39 4,169.73 4,171.28 4,169.73 4,170.16 28,976.8K
10:40 4,170.03 4,170.59 4,168.57 4,168.62 30,363.2K
10:41 4,167.96 4,168.94 4,167.50 4,167.77 34,166.6K
10:42 4,167.88 4,168.08 4,164.81 4,165.21 48,063.1K
10:43 4,164.80 4,166.18 4,163.98 4,164.32 40,985.0K
10:44 4,164.97 4,165.54 4,163.11 4,163.90 37,736.5K
10:45 4,163.43 4,163.58 4,161.13 4,161.13 51,314.2K
10:46 4,162.07 4,162.10 4,158.64 4,159.30 52,880.9K
10:47 4,159.22 4,161.46 4,158.25 4,161.46 42,779.3K
10:48 4,161.56 4,161.56 4,160.47 4,160.47 28,989.4K
10:49 4,161.18 4,161.18 4,158.91 4,159.44 31,290.8K
10:50 4,159.87 4,161.68 4,159.01 4,161.45 27,262.8K
10:51 4,162.37 4,162.37 4,157.83 4,158.79 44,156.2K
10:52 4,159.04 4,160.01 4,158.02 4,160.01 27,806.1K
10:53 4,160.30 4,161.90 4,160.26 4,161.29 25,659.0K
10:54 4,161.57 4,161.57 4,160.28 4,160.76 19,708.2K
10:55 4,161.00 4,161.00 4,159.09 4,159.79 30,643.6K
10:56 4,159.77 4,161.55 4,159.60 4,161.06 30,078.8K
10:57 4,161.13 4,161.13 4,159.04 4,159.63 29,665.7K
10:58 4,159.51 4,159.93 4,159.14 4,159.65 19,913.2K
10:59 4,159.58 4,159.58 4,157.76 4,157.76 24,068.4K
11:00 4,157.70 4,157.70 4,156.06 4,156.56 53,302.8K
11:01 4,156.13 4,156.46 4,154.98 4,155.59 36,958.5K
11:02 4,155.29 4,155.69 4,153.99 4,155.41 34,300.5K
11:03 4,155.00 4,159.00 4,154.42 4,158.64 44,650.3K
11:04 4,158.35 4,159.02 4,157.10 4,159.02 19,717.9K
11:05 4,159.43 4,161.22 4,158.22 4,160.30 26,220.9K
11:06 4,160.25 4,160.69 4,157.38 4,158.58 41,682.8K
11:07 4,158.32 4,160.04 4,158.32 4,159.71 37,377.8K
11:08 4,159.80 4,160.52 4,159.20 4,160.23 17,888.0K
11:09 4,160.04 4,161.92 4,160.04 4,160.16 24,763.6K
11:10 4,160.67 4,160.84 4,156.24 4,158.07 41,671.4K
11:11 4,157.82 4,158.72 4,156.43 4,158.09 21,355.7K
11:12 4,158.22 4,158.49 4,156.94 4,157.32 16,107.6K
11:13 4,157.61 4,157.61 4,155.69 4,156.43 31,864.7K
11:14 4,156.28 4,156.28 4,154.46 4,156.23 29,453.7K
11:15 4,156.22 4,157.55 4,155.07 4,156.98 21,136.6K
11:16 4,156.86 4,157.56 4,156.16 4,156.95 22,578.6K
11:17 4,156.73 4,158.79 4,155.51 4,158.50 37,388.5K
11:18 4,158.60 4,162.56 4,158.60 4,162.05 43,714.0K
11:19 4,162.16 4,162.16 4,157.86 4,159.75 28,685.3K
11:20 4,159.63 4,159.79 4,157.84 4,158.46 25,554.2K
11:21 4,159.13 4,159.44 4,158.02 4,158.74 19,321.2K
11:22 4,158.88 4,158.88 4,155.08 4,155.24 30,171.7K
11:23 4,155.19 4,155.88 4,153.60 4,154.17 25,697.3K
11:24 4,153.84 4,154.00 4,152.41 4,152.68 54,881.3K
11:25 4,152.78 4,152.78 4,149.56 4,150.15 116,789.6K
11:26 4,150.33 4,151.59 4,149.50 4,151.59 29,264.7K
11:27 4,151.71 4,151.90 4,150.56 4,151.58 23,600.7K
11:28 4,151.22 4,151.77 4,150.72 4,150.89 22,693.0K
11:29 4,151.28 4,156.66 4,151.28 4,156.66 31,378.0K
11:30 4,156.82 4,157.12 4,156.82 4,157.12 1,197.9K
11:31 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:32 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:33 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:34 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:35 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:36 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:37 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:38 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:39 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:40 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:41 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:42 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:43 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:44 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:45 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:46 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:47 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:48 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:49 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:50 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:51 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:52 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:53 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:54 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:55 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:56 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:57 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:58 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
11:59 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:00 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:01 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:02 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:03 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:04 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:05 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:06 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:07 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:08 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:09 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:10 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:11 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:12 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:13 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:14 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:15 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:16 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:17 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:18 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:19 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:20 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:21 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:22 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:23 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:24 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:25 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:26 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:27 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:28 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:29 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:30 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:31 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:32 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:33 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:34 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:35 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:36 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:37 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:38 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:39 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:40 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:41 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:42 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:43 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:44 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:45 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:46 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:47 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:48 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:49 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:50 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:51 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:52 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:53 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:54 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:55 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:56 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:57 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:58 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
12:59 4,157.12 4,157.12 4,157.12 4,157.12 0.0K
13:00 4,157.12 4,157.12 4,151.49 4,151.83 81,906.6K
13:01 4,151.23 4,153.37 4,150.74 4,150.74 41,236.3K
13:02 4,150.16 4,150.39 4,146.60 4,147.43 58,925.4K
13:03 4,147.57 4,147.68 4,145.49 4,145.98 31,701.3K
13:04 4,145.59 4,149.78 4,145.59 4,149.64 31,980.6K
13:05 4,150.17 4,150.67 4,148.81 4,150.23 24,493.5K
13:06 4,150.90 4,154.45 4,150.90 4,154.18 34,893.3K
13:07 4,154.25 4,155.95 4,153.61 4,155.66 30,362.3K
13:08 4,155.44 4,156.97 4,154.96 4,156.97 27,082.8K
13:09 4,156.84 4,157.23 4,155.58 4,156.85 23,131.0K
13:10 4,156.71 4,158.44 4,156.71 4,157.80 37,048.4K
13:11 4,158.44 4,159.26 4,157.66 4,159.26 30,456.2K
13:12 4,159.64 4,160.82 4,158.85 4,160.48 27,718.4K
13:13 4,160.78 4,163.73 4,160.71 4,162.89 63,300.1K
13:14 4,162.99 4,164.07 4,161.27 4,162.14 33,886.8K
13:15 4,163.61 4,163.61 4,161.48 4,162.42 38,217.5K
13:16 4,162.32 4,162.55 4,159.61 4,160.39 29,389.7K
13:17 4,159.60 4,162.33 4,159.60 4,161.76 29,592.8K
13:18 4,161.69 4,162.38 4,159.89 4,161.50 26,093.9K
13:19 4,161.66 4,162.13 4,161.37 4,161.37 21,547.0K
13:20 4,161.67 4,161.67 4,160.02 4,160.02 27,240.8K
13:21 4,159.95 4,160.65 4,158.09 4,158.25 34,072.4K
13:22 4,158.92 4,160.20 4,158.23 4,159.68 21,573.7K
13:23 4,159.04 4,160.88 4,158.42 4,159.83 23,209.4K
13:24 4,160.82 4,162.15 4,160.30 4,161.30 30,820.1K
13:25 4,161.84 4,161.97 4,160.88 4,161.61 23,778.3K
13:26 4,162.07 4,162.61 4,159.98 4,161.08 23,998.3K
13:27 4,161.37 4,163.79 4,161.20 4,163.71 19,026.2K
13:28 4,163.88 4,164.28 4,162.85 4,163.07 27,568.6K
13:29 4,163.47 4,164.50 4,163.13 4,164.25 35,222.0K
13:30 4,164.36 4,164.68 4,163.38 4,164.52 24,820.8K
13:31 4,164.61 4,165.49 4,163.96 4,164.79 23,188.1K
13:32 4,164.75 4,165.20 4,163.06 4,163.06 34,993.7K
13:33 4,162.04 4,163.55 4,161.50 4,163.55 35,688.8K
13:34 4,162.92 4,163.16 4,161.37 4,161.69 28,571.6K
13:35 4,161.77 4,163.86 4,161.73 4,163.86 26,121.4K
13:36 4,164.30 4,164.30 4,162.42 4,163.36 23,371.3K
13:37 4,163.43 4,164.71 4,163.11 4,163.89 25,808.2K
13:38 4,163.69 4,167.29 4,163.69 4,167.29 29,088.5K
13:39 4,167.29 4,167.29 4,165.96 4,166.81 26,222.7K
13:40 4,167.28 4,168.24 4,166.63 4,167.14 24,973.0K
13:41 4,166.75 4,168.39 4,166.75 4,168.08 36,468.3K
13:42 4,168.61 4,170.99 4,168.41 4,170.99 30,702.9K
13:43 4,170.54 4,170.65 4,168.58 4,169.79 37,393.4K
13:44 4,169.55 4,170.02 4,167.80 4,170.02 28,754.3K
13:45 4,169.71 4,169.71 4,167.56 4,167.56 25,158.6K
13:46 4,167.28 4,167.88 4,165.84 4,167.03 32,628.7K
13:47 4,166.42 4,167.31 4,165.47 4,166.08 22,907.9K
13:48 4,165.44 4,167.18 4,165.16 4,166.31 19,442.4K
13:49 4,166.44 4,167.96 4,166.33 4,167.96 25,880.8K
13:50 4,167.46 4,167.46 4,165.64 4,166.26 30,101.9K
13:51 4,166.34 4,166.70 4,165.14 4,166.44 18,354.8K
13:52 4,166.22 4,167.58 4,165.87 4,166.89 16,653.4K
13:53 4,166.26 4,166.71 4,164.99 4,166.13 28,293.4K
13:54 4,166.18 4,167.06 4,165.56 4,166.12 16,008.1K
13:55 4,166.04 4,166.91 4,163.82 4,163.82 40,901.7K
13:56 4,164.49 4,165.07 4,163.83 4,164.73 40,394.2K
13:57 4,164.16 4,164.52 4,161.58 4,162.12 48,986.2K
13:58 4,162.12 4,163.34 4,161.74 4,163.27 22,715.4K
13:59 4,162.63 4,162.84 4,161.47 4,162.77 21,172.5K
14:00 4,162.33 4,163.23 4,161.46 4,162.96 26,479.8K
14:01 4,162.16 4,163.02 4,161.35 4,161.75 28,913.7K
14:02 4,161.69 4,163.83 4,161.69 4,163.83 23,020.8K
14:03 4,163.96 4,164.97 4,162.66 4,164.74 20,453.4K
14:04 4,164.98 4,165.25 4,164.51 4,165.05 24,907.8K
14:05 4,164.90 4,167.22 4,164.63 4,166.64 39,977.3K
14:06 4,166.47 4,167.71 4,166.39 4,167.25 22,120.5K
14:07 4,167.39 4,170.02 4,166.62 4,170.02 32,746.0K
14:08 4,170.14 4,171.24 4,169.39 4,170.80 54,637.2K
14:09 4,171.46 4,171.46 4,169.65 4,169.71 22,461.8K
14:10 4,169.92 4,171.49 4,169.35 4,169.85 22,637.8K
14:11 4,170.03 4,170.03 4,168.05 4,168.05 25,871.1K
14:12 4,168.73 4,169.35 4,166.41 4,166.86 26,401.5K
14:13 4,167.66 4,167.91 4,166.51 4,166.94 19,833.9K
14:14 4,167.41 4,169.17 4,166.77 4,168.04 23,594.8K
14:15 4,168.45 4,168.74 4,167.44 4,167.44 22,557.0K
14:16 4,167.60 4,168.23 4,166.23 4,167.33 19,728.8K
14:17 4,167.23 4,168.31 4,166.84 4,167.20 17,547.9K
14:18 4,167.58 4,167.89 4,166.93 4,166.95 18,933.4K
14:19 4,167.11 4,168.77 4,166.81 4,167.17 31,403.1K
14:20 4,167.58 4,168.18 4,167.01 4,167.24 20,395.4K
14:21 4,167.64 4,167.64 4,166.31 4,166.32 20,319.6K
14:22 4,166.27 4,167.01 4,163.34 4,163.34 46,380.5K
14:23 4,163.52 4,165.85 4,163.19 4,165.15 49,641.2K
14:24 4,165.50 4,166.77 4,165.40 4,166.34 30,722.3K
14:25 4,166.12 4,166.32 4,165.06 4,165.32 23,052.9K
14:26 4,165.17 4,165.26 4,163.94 4,164.34 37,347.0K
14:27 4,164.53 4,165.52 4,163.41 4,163.41 21,889.9K
14:28 4,162.69 4,163.45 4,162.58 4,163.18 26,454.6K
14:29 4,162.70 4,164.75 4,162.56 4,164.38 28,601.7K
14:30 4,165.01 4,166.59 4,164.71 4,165.72 31,552.1K
14:31 4,165.12 4,166.00 4,164.59 4,165.33 25,669.8K
14:32 4,165.45 4,166.35 4,165.16 4,166.19 23,012.3K
14:33 4,166.57 4,166.57 4,165.10 4,165.57 33,930.8K
14:34 4,165.63 4,165.96 4,162.85 4,163.16 35,784.9K
14:35 4,163.37 4,165.19 4,163.37 4,163.79 29,810.4K
14:36 4,163.20 4,163.46 4,161.18 4,162.70 49,380.8K
14:37 4,162.17 4,163.28 4,161.19 4,163.28 26,492.9K
14:38 4,163.82 4,164.19 4,161.96 4,162.47 29,569.5K
14:39 4,162.26 4,163.08 4,160.40 4,160.88 33,795.8K
14:40 4,160.16 4,161.80 4,159.98 4,160.94 40,301.8K
14:41 4,161.03 4,161.05 4,159.62 4,161.00 34,238.8K
14:42 4,160.81 4,161.91 4,160.43 4,161.40 36,741.7K
14:43 4,161.77 4,161.82 4,160.07 4,161.04 31,640.0K
14:44 4,159.75 4,160.47 4,158.53 4,159.62 43,915.7K
14:45 4,159.49 4,159.69 4,158.29 4,158.54 46,417.6K
14:46 4,159.24 4,160.73 4,158.18 4,158.18 44,905.6K
14:47 4,158.90 4,158.95 4,157.87 4,158.92 35,991.9K
14:48 4,158.21 4,159.27 4,157.81 4,158.98 51,799.8K
14:49 4,159.01 4,159.13 4,157.47 4,159.13 49,863.2K
14:50 4,159.20 4,160.92 4,157.82 4,160.53 58,364.7K
14:51 4,160.74 4,161.67 4,159.69 4,160.84 60,257.3K
14:52 4,161.09 4,161.09 4,159.18 4,160.05 56,169.6K
14:53 4,160.21 4,161.54 4,160.01 4,160.46 52,499.8K
14:54 4,161.37 4,162.42 4,160.52 4,161.35 59,708.0K
14:55 4,161.21 4,161.21 4,159.98 4,160.88 73,430.7K
14:56 4,160.84 4,160.96 4,158.93 4,160.43 72,730.6K
14:57 4,160.08 4,160.78 4,160.08 4,160.78 3,641.1K
14:58 4,160.78 4,160.78 4,160.78 4,160.78 0.0K
14:59 4,160.78 4,166.04 4,160.78 4,166.04 278,865.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし