SSE Materials Equal Weight (SSEMSEWI)

SSEMSEWI
🏛️ 中国 →
4,145.99
最終更新: 2025-09-26
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 4,137.75 4,137.75 4,137.75 4,137.75 27,255.4K
09:29 4,137.75 4,137.75 4,137.75 4,137.75 0.0K
09:30 4,137.75 4,137.75 4,108.70 4,108.70 102,787.5K
09:31 4,105.62 4,105.62 4,089.73 4,092.37 98,605.5K
09:32 4,093.35 4,101.12 4,093.29 4,100.14 65,469.5K
09:33 4,100.04 4,111.53 4,100.04 4,111.14 79,469.2K
09:34 4,110.33 4,113.36 4,110.12 4,113.36 51,208.0K
09:35 4,113.93 4,114.13 4,107.66 4,108.27 61,694.6K
09:36 4,108.32 4,110.94 4,108.32 4,110.94 50,495.0K
09:37 4,111.65 4,111.79 4,105.62 4,105.76 43,074.0K
09:38 4,105.62 4,107.43 4,102.25 4,104.91 40,791.9K
09:39 4,105.02 4,108.34 4,105.02 4,106.87 34,868.6K
09:40 4,106.91 4,109.25 4,105.54 4,109.25 37,791.3K
09:41 4,110.16 4,111.27 4,107.04 4,107.04 41,974.5K
09:42 4,107.33 4,108.44 4,104.41 4,104.67 48,252.3K
09:43 4,104.88 4,106.17 4,102.90 4,104.77 30,420.0K
09:44 4,105.63 4,105.63 4,101.61 4,101.71 39,967.6K
09:45 4,102.21 4,102.21 4,097.61 4,097.85 48,538.3K
09:46 4,097.54 4,102.92 4,097.54 4,100.70 31,684.9K
09:47 4,100.27 4,100.27 4,091.49 4,091.49 50,931.0K
09:48 4,092.38 4,093.92 4,092.35 4,092.59 36,248.3K
09:49 4,092.96 4,098.15 4,092.96 4,095.72 35,988.6K
09:50 4,095.65 4,095.65 4,090.86 4,091.09 23,723.9K
09:51 4,091.48 4,097.89 4,091.48 4,097.56 27,081.2K
09:52 4,097.57 4,101.71 4,097.49 4,099.15 29,579.1K
09:53 4,099.73 4,099.90 4,097.25 4,097.58 20,821.6K
09:54 4,097.35 4,102.12 4,097.15 4,100.27 21,407.0K
09:55 4,100.84 4,104.13 4,100.80 4,103.77 30,983.0K
09:56 4,104.47 4,106.36 4,102.83 4,106.02 27,811.6K
09:57 4,106.47 4,108.41 4,106.07 4,107.64 20,584.4K
09:58 4,107.12 4,111.84 4,107.12 4,111.31 25,514.2K
09:59 4,111.36 4,112.82 4,109.67 4,112.82 22,421.8K
10:00 4,113.58 4,119.45 4,112.97 4,118.56 24,568.5K
10:01 4,118.81 4,118.81 4,117.26 4,118.35 17,300.3K
10:02 4,117.63 4,119.46 4,117.63 4,118.10 20,304.3K
10:03 4,118.08 4,124.27 4,117.63 4,124.27 23,176.4K
10:04 4,124.17 4,129.27 4,124.17 4,129.27 38,400.0K
10:05 4,129.01 4,130.20 4,128.55 4,129.09 24,713.4K
10:06 4,128.89 4,129.37 4,126.48 4,127.25 18,234.6K
10:07 4,127.88 4,132.04 4,126.88 4,131.31 19,137.5K
10:08 4,131.67 4,132.36 4,128.41 4,128.41 17,257.0K
10:09 4,127.94 4,128.81 4,127.08 4,128.20 17,059.2K
10:10 4,128.30 4,130.39 4,128.11 4,130.39 18,785.4K
10:11 4,130.07 4,132.63 4,129.99 4,131.15 17,382.3K
10:12 4,131.20 4,133.31 4,130.79 4,133.31 23,359.2K
10:13 4,133.91 4,138.87 4,133.91 4,138.60 16,903.4K
10:14 4,138.77 4,141.23 4,138.77 4,139.89 18,756.7K
10:15 4,140.31 4,140.31 4,138.21 4,138.21 17,931.0K
10:16 4,138.18 4,141.55 4,138.18 4,141.07 46,052.3K
10:17 4,140.93 4,142.39 4,140.08 4,140.08 19,034.4K
10:18 4,141.19 4,142.26 4,140.30 4,141.41 15,683.6K
10:19 4,142.11 4,143.83 4,138.90 4,138.90 34,306.5K
10:20 4,139.27 4,143.27 4,139.27 4,141.44 21,461.2K
10:21 4,141.31 4,144.20 4,141.31 4,142.43 16,549.2K
10:22 4,143.51 4,147.00 4,143.51 4,145.56 15,606.0K
10:23 4,145.79 4,145.79 4,143.70 4,143.92 17,209.3K
10:24 4,144.15 4,144.15 4,140.49 4,142.72 17,142.0K
10:25 4,142.30 4,148.65 4,141.83 4,146.42 14,109.1K
10:26 4,146.89 4,147.22 4,144.95 4,144.95 13,284.1K
10:27 4,144.61 4,144.80 4,141.34 4,141.82 14,931.3K
10:28 4,142.27 4,142.76 4,139.63 4,140.73 22,392.1K
10:29 4,140.27 4,145.37 4,140.27 4,144.54 16,500.1K
10:30 4,144.67 4,144.67 4,142.42 4,142.42 22,779.8K
10:31 4,142.17 4,142.79 4,137.48 4,138.02 19,270.1K
10:32 4,138.20 4,138.20 4,136.40 4,136.42 12,689.2K
10:33 4,136.61 4,136.71 4,132.87 4,132.87 19,794.1K
10:34 4,133.96 4,133.96 4,131.34 4,131.34 16,077.9K
10:35 4,131.07 4,133.20 4,131.07 4,131.79 22,006.4K
10:36 4,131.13 4,134.13 4,131.13 4,133.42 13,476.2K
10:37 4,132.44 4,132.44 4,129.26 4,129.55 13,064.3K
10:38 4,129.18 4,130.54 4,128.96 4,130.26 10,164.8K
10:39 4,129.74 4,133.79 4,129.36 4,132.84 28,086.0K
10:40 4,132.56 4,137.76 4,132.56 4,136.99 13,530.3K
10:41 4,136.63 4,136.63 4,134.58 4,135.00 9,358.9K
10:42 4,135.09 4,135.99 4,133.79 4,135.19 8,328.1K
10:43 4,135.54 4,139.84 4,135.40 4,139.84 12,566.2K
10:44 4,139.17 4,140.70 4,138.78 4,139.86 10,937.9K
10:45 4,139.63 4,139.96 4,135.57 4,136.25 10,174.1K
10:46 4,136.97 4,138.45 4,136.52 4,136.53 12,419.2K
10:47 4,136.60 4,138.24 4,136.01 4,137.92 9,768.6K
10:48 4,137.55 4,138.81 4,137.37 4,138.62 9,424.0K
10:49 4,137.82 4,138.48 4,135.97 4,136.93 8,430.3K
10:50 4,136.87 4,138.96 4,136.10 4,138.25 8,189.1K
10:51 4,138.72 4,138.92 4,137.16 4,137.95 8,011.9K
10:52 4,138.09 4,142.66 4,137.77 4,141.94 11,478.1K
10:53 4,142.24 4,144.43 4,141.21 4,144.32 14,067.9K
10:54 4,144.00 4,144.87 4,143.49 4,143.89 12,032.4K
10:55 4,143.10 4,144.07 4,142.79 4,143.82 15,824.3K
10:56 4,143.50 4,144.00 4,141.49 4,141.58 9,495.9K
10:57 4,141.75 4,142.77 4,141.66 4,142.77 8,742.9K
10:58 4,141.54 4,142.13 4,140.06 4,140.11 8,890.7K
10:59 4,140.04 4,145.44 4,140.04 4,144.45 11,056.9K
11:00 4,144.25 4,144.56 4,142.27 4,143.34 12,834.2K
11:01 4,143.23 4,143.72 4,142.01 4,142.54 12,068.4K
11:02 4,143.44 4,143.51 4,140.32 4,140.32 12,743.0K
11:03 4,140.26 4,141.50 4,140.19 4,140.35 6,912.0K
11:04 4,140.66 4,140.66 4,137.85 4,138.35 9,729.1K
11:05 4,139.26 4,139.51 4,137.97 4,138.55 6,664.6K
11:06 4,137.97 4,141.28 4,137.97 4,140.21 7,634.0K
11:07 4,140.17 4,140.22 4,137.88 4,137.91 6,545.8K
11:08 4,138.46 4,138.68 4,136.16 4,137.79 10,599.1K
11:09 4,138.86 4,139.99 4,137.62 4,138.40 12,153.3K
11:10 4,137.84 4,138.42 4,135.18 4,135.18 8,451.4K
11:11 4,135.64 4,135.64 4,133.38 4,135.28 47,480.4K
11:12 4,135.64 4,139.83 4,135.64 4,138.73 13,190.4K
11:13 4,138.58 4,141.63 4,138.58 4,140.44 11,156.3K
11:14 4,140.22 4,143.41 4,140.22 4,142.57 8,674.0K
11:15 4,142.48 4,143.32 4,141.12 4,142.59 7,630.7K
11:16 4,142.64 4,143.35 4,140.99 4,141.24 7,044.2K
11:17 4,140.51 4,141.64 4,140.51 4,140.87 6,813.0K
11:18 4,139.91 4,140.75 4,139.21 4,140.17 9,792.0K
11:19 4,140.22 4,140.83 4,139.67 4,140.32 8,165.8K
11:20 4,140.83 4,142.04 4,140.30 4,141.69 9,221.9K
11:21 4,141.80 4,145.80 4,141.45 4,145.80 8,549.9K
11:22 4,145.70 4,146.63 4,144.74 4,145.37 10,421.0K
11:23 4,145.77 4,147.27 4,145.42 4,146.27 7,497.9K
11:24 4,146.36 4,147.98 4,146.04 4,147.98 8,113.8K
11:25 4,147.99 4,152.92 4,147.58 4,152.27 6,979.2K
11:26 4,151.57 4,152.52 4,150.53 4,150.72 7,388.1K
11:27 4,150.70 4,150.75 4,148.98 4,149.36 11,959.9K
11:28 4,148.45 4,150.65 4,148.31 4,148.76 8,749.5K
11:29 4,148.73 4,150.29 4,148.73 4,150.29 6,819.4K
11:30 4,150.80 4,150.80 4,149.91 4,149.91 350.4K
11:31 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:32 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:33 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:34 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:35 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:36 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:37 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:38 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:39 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:40 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:41 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:42 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:43 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:44 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:45 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:46 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:47 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:48 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:49 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:50 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:51 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:52 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:53 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:54 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:55 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:56 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:57 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:58 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
11:59 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:00 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:01 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:02 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:03 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:04 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:05 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:06 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:07 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:08 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:09 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:10 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:11 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:12 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:13 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:14 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:15 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:16 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:17 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:18 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:19 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:20 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:21 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:22 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:23 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:24 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:25 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:26 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:27 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:28 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:29 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:30 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:31 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:32 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:33 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:34 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:35 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:36 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:37 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:38 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:39 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:40 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:41 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:42 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:43 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:44 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:45 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:46 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:47 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:48 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:49 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:50 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:51 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:52 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:53 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:54 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:55 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:56 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:57 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:58 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
12:59 4,149.91 4,149.91 4,149.91 4,149.91 0.0K
13:00 4,149.91 4,154.36 4,149.43 4,154.36 45,335.0K
13:01 4,153.76 4,153.76 4,151.10 4,151.86 17,929.2K
13:02 4,152.63 4,155.17 4,152.01 4,154.25 17,858.7K
13:03 4,154.52 4,154.52 4,152.98 4,153.10 16,320.7K
13:04 4,153.29 4,153.60 4,151.37 4,153.31 10,478.2K
13:05 4,153.37 4,153.41 4,151.09 4,151.09 12,176.2K
13:06 4,150.91 4,150.91 4,148.52 4,149.26 11,467.1K
13:07 4,148.89 4,151.94 4,148.51 4,148.51 16,424.3K
13:08 4,148.57 4,148.57 4,145.11 4,146.89 15,692.4K
13:09 4,147.50 4,148.64 4,144.16 4,144.16 19,233.0K
13:10 4,144.56 4,144.56 4,142.22 4,143.92 18,106.6K
13:11 4,143.50 4,144.20 4,141.16 4,142.41 10,858.5K
13:12 4,142.05 4,142.71 4,140.20 4,140.46 11,875.8K
13:13 4,140.52 4,141.14 4,139.73 4,141.14 12,751.8K
13:14 4,141.37 4,142.04 4,140.61 4,141.54 9,254.3K
13:15 4,141.06 4,141.61 4,140.04 4,140.43 9,927.1K
13:16 4,140.25 4,141.13 4,138.59 4,138.59 14,004.1K
13:17 4,139.81 4,141.44 4,139.36 4,139.72 10,295.2K
13:18 4,139.28 4,139.28 4,137.98 4,138.01 9,406.8K
13:19 4,137.90 4,137.90 4,135.80 4,136.21 10,776.1K
13:20 4,136.72 4,137.05 4,135.04 4,135.10 15,100.8K
13:21 4,133.80 4,134.49 4,128.55 4,128.71 29,627.1K
13:22 4,128.97 4,130.64 4,128.97 4,129.47 15,772.4K
13:23 4,129.92 4,130.24 4,128.37 4,128.37 11,468.9K
13:24 4,129.24 4,129.24 4,127.23 4,127.23 12,113.1K
13:25 4,127.49 4,127.49 4,122.77 4,123.24 68,106.4K
13:26 4,122.26 4,122.26 4,119.36 4,119.36 30,147.2K
13:27 4,119.25 4,119.55 4,117.24 4,117.48 18,650.8K
13:28 4,117.93 4,117.93 4,115.58 4,116.44 18,898.2K
13:29 4,116.25 4,118.73 4,115.05 4,118.73 22,693.9K
13:30 4,119.56 4,126.76 4,119.49 4,126.76 19,251.0K
13:31 4,125.92 4,131.02 4,125.92 4,131.02 10,791.8K
13:32 4,129.60 4,129.60 4,124.68 4,126.15 16,614.8K
13:33 4,125.51 4,125.51 4,120.78 4,121.24 10,603.0K
13:34 4,121.07 4,122.38 4,120.96 4,121.31 9,971.1K
13:35 4,122.23 4,125.30 4,121.20 4,125.30 7,832.1K
13:36 4,124.80 4,128.01 4,124.80 4,127.60 6,938.4K
13:37 4,128.07 4,128.39 4,125.37 4,127.17 9,835.5K
13:38 4,126.56 4,126.56 4,121.65 4,121.65 14,323.8K
13:39 4,121.00 4,123.09 4,120.92 4,122.77 10,482.7K
13:40 4,122.62 4,123.49 4,121.91 4,122.65 9,075.2K
13:41 4,122.77 4,124.93 4,122.77 4,123.62 7,520.8K
13:42 4,123.63 4,125.16 4,123.63 4,124.12 7,031.3K
13:43 4,124.44 4,124.63 4,122.12 4,123.07 9,253.9K
13:44 4,122.79 4,123.26 4,117.03 4,117.03 38,302.2K
13:45 4,117.66 4,117.66 4,113.26 4,113.26 18,283.8K
13:46 4,112.92 4,112.92 4,109.08 4,109.08 30,074.9K
13:47 4,108.71 4,109.02 4,106.58 4,108.07 20,528.6K
13:48 4,108.62 4,114.58 4,108.37 4,114.03 17,594.8K
13:49 4,114.12 4,117.34 4,114.12 4,117.29 29,171.0K
13:50 4,117.31 4,119.23 4,116.79 4,118.11 13,174.1K
13:51 4,118.18 4,120.92 4,118.16 4,120.38 8,731.1K
13:52 4,119.91 4,120.94 4,118.51 4,118.62 8,972.5K
13:53 4,118.44 4,118.81 4,117.01 4,117.54 12,435.5K
13:54 4,117.60 4,117.60 4,112.10 4,112.17 20,995.2K
13:55 4,111.29 4,111.86 4,110.23 4,111.07 12,762.7K
13:56 4,111.12 4,112.47 4,109.88 4,110.75 13,409.1K
13:57 4,110.57 4,110.68 4,106.22 4,106.22 14,318.7K
13:58 4,105.34 4,105.34 4,102.94 4,103.28 18,957.9K
13:59 4,102.78 4,102.78 4,100.48 4,100.48 16,195.4K
14:00 4,100.34 4,100.34 4,095.92 4,096.10 31,106.9K
14:01 4,095.57 4,096.68 4,094.62 4,096.36 26,627.3K
14:02 4,096.51 4,103.12 4,095.90 4,098.97 20,104.6K
14:03 4,099.28 4,102.46 4,099.28 4,099.90 11,872.3K
14:04 4,100.36 4,100.36 4,088.88 4,088.88 44,144.1K
14:05 4,089.09 4,089.17 4,087.12 4,088.11 42,767.3K
14:06 4,086.87 4,087.27 4,084.51 4,084.51 24,499.0K
14:07 4,083.47 4,083.47 4,076.03 4,076.03 36,438.1K
14:08 4,075.90 4,081.79 4,075.32 4,081.79 38,158.8K
14:09 4,080.71 4,084.11 4,080.15 4,083.02 18,346.7K
14:10 4,082.80 4,082.80 4,077.55 4,077.55 25,798.9K
14:11 4,077.34 4,077.34 4,068.73 4,068.73 43,750.1K
14:12 4,067.86 4,067.86 4,064.90 4,065.54 35,461.7K
14:13 4,065.10 4,069.02 4,062.26 4,069.02 37,777.4K
14:14 4,068.95 4,073.57 4,068.95 4,073.57 33,333.3K
14:15 4,072.93 4,073.19 4,068.20 4,068.69 25,808.5K
14:16 4,067.53 4,075.90 4,067.53 4,075.44 22,960.2K
14:17 4,076.45 4,080.54 4,075.93 4,079.24 20,176.5K
14:18 4,079.27 4,085.69 4,078.98 4,085.67 18,711.6K
14:19 4,085.29 4,085.29 4,080.71 4,082.95 17,119.9K
14:20 4,083.33 4,083.33 4,074.58 4,075.47 34,304.2K
14:21 4,075.20 4,075.25 4,072.75 4,073.58 13,505.7K
14:22 4,073.36 4,079.91 4,073.36 4,079.91 16,337.5K
14:23 4,080.19 4,080.19 4,075.13 4,075.13 12,537.7K
14:24 4,075.32 4,075.32 4,068.63 4,068.63 17,807.4K
14:25 4,068.35 4,069.80 4,067.54 4,068.11 19,104.7K
14:26 4,067.57 4,068.40 4,066.26 4,066.68 14,586.6K
14:27 4,066.33 4,066.33 4,061.16 4,061.16 26,090.2K
14:28 4,061.18 4,062.57 4,060.34 4,061.14 19,930.0K
14:29 4,060.64 4,061.85 4,060.35 4,060.48 16,378.8K
14:30 4,061.28 4,061.56 4,057.40 4,057.69 28,716.6K
14:31 4,057.69 4,064.32 4,056.83 4,064.32 31,378.5K
14:32 4,065.16 4,069.31 4,064.78 4,067.41 19,626.5K
14:33 4,068.31 4,068.73 4,059.59 4,059.97 21,695.4K
14:34 4,059.23 4,062.56 4,059.23 4,060.03 16,310.6K
14:35 4,060.08 4,060.22 4,055.63 4,056.15 26,849.9K
14:36 4,055.75 4,055.75 4,051.71 4,052.24 38,802.9K
14:37 4,051.22 4,051.22 4,046.91 4,047.04 29,212.2K
14:38 4,045.95 4,047.82 4,044.85 4,045.38 30,828.6K
14:39 4,044.53 4,044.53 4,041.68 4,041.68 29,401.3K
14:40 4,042.27 4,042.27 4,036.25 4,036.72 36,722.1K
14:41 4,036.79 4,036.79 4,031.85 4,031.85 44,750.3K
14:42 4,031.61 4,031.85 4,026.68 4,027.36 51,753.1K
14:43 4,027.33 4,042.18 4,026.13 4,042.18 51,485.2K
14:44 4,042.72 4,048.08 4,042.72 4,048.08 34,552.6K
14:45 4,047.96 4,056.54 4,047.10 4,056.54 25,700.8K
14:46 4,056.68 4,056.68 4,052.86 4,053.57 25,346.1K
14:47 4,054.12 4,056.21 4,054.12 4,055.59 18,241.8K
14:48 4,056.09 4,061.54 4,056.09 4,060.60 18,994.4K
14:49 4,061.63 4,064.91 4,060.94 4,064.60 27,978.2K
14:50 4,064.83 4,072.06 4,064.83 4,072.06 27,869.5K
14:51 4,072.32 4,075.77 4,072.24 4,075.77 19,026.9K
14:52 4,075.30 4,077.21 4,074.60 4,076.86 18,209.9K
14:53 4,077.84 4,078.64 4,076.97 4,077.81 23,617.4K
14:54 4,077.82 4,077.88 4,074.88 4,075.43 29,412.8K
14:55 4,074.38 4,075.43 4,073.30 4,073.87 24,229.0K
14:56 4,072.59 4,073.71 4,071.81 4,073.22 25,079.6K
14:57 4,072.71 4,072.96 4,072.64 4,072.96 1,536.6K
14:58 4,072.96 4,072.96 4,072.96 4,072.96 0.0K
14:59 4,072.96 4,072.96 4,068.38 4,068.38 37,171.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし