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 4,104.89 4,104.89 4,104.89 4,104.89 35,807.1K
09:29 4,104.89 4,104.89 4,104.89 4,104.89 0.0K
09:30 4,104.89 4,110.05 4,102.34 4,102.57 97,218.1K
09:31 4,100.81 4,100.81 4,090.65 4,090.65 74,817.0K
09:32 4,089.57 4,090.09 4,084.95 4,089.70 66,828.4K
09:33 4,089.96 4,094.80 4,089.96 4,091.92 48,222.8K
09:34 4,093.21 4,093.21 4,085.76 4,087.96 44,356.7K
09:35 4,087.27 4,096.31 4,086.73 4,095.93 46,059.9K
09:36 4,094.80 4,094.80 4,089.76 4,093.07 38,072.0K
09:37 4,092.72 4,092.72 4,086.42 4,086.42 45,675.3K
09:38 4,086.73 4,086.73 4,081.26 4,082.56 44,987.2K
09:39 4,082.31 4,083.56 4,077.25 4,077.25 46,925.5K
09:40 4,076.50 4,076.50 4,072.51 4,076.13 39,634.4K
09:41 4,076.01 4,081.44 4,075.78 4,080.42 50,383.9K
09:42 4,079.52 4,079.57 4,076.82 4,079.17 27,564.6K
09:43 4,078.82 4,078.82 4,073.99 4,075.58 25,781.3K
09:44 4,075.67 4,079.70 4,074.23 4,079.09 30,666.9K
09:45 4,078.73 4,078.73 4,070.63 4,071.16 32,569.8K
09:46 4,071.75 4,072.97 4,070.60 4,071.10 34,270.7K
09:47 4,070.49 4,070.49 4,068.08 4,069.18 36,221.9K
09:48 4,070.22 4,071.23 4,066.80 4,067.42 39,175.6K
09:49 4,066.65 4,066.65 4,062.27 4,062.87 18,916.4K
09:50 4,061.83 4,065.14 4,061.83 4,064.34 19,405.0K
09:51 4,064.00 4,065.57 4,063.44 4,064.57 19,258.6K
09:52 4,064.56 4,064.56 4,053.48 4,053.48 27,347.6K
09:53 4,054.74 4,054.74 4,047.49 4,047.68 43,170.2K
09:54 4,047.50 4,048.51 4,047.04 4,047.86 24,668.5K
09:55 4,047.93 4,049.36 4,047.29 4,047.46 22,282.9K
09:56 4,047.00 4,047.00 4,042.49 4,042.49 35,264.1K
09:57 4,042.31 4,043.46 4,042.00 4,042.42 25,076.5K
09:58 4,042.87 4,045.58 4,042.71 4,045.22 23,448.2K
09:59 4,045.93 4,047.76 4,041.93 4,041.93 23,760.0K
10:00 4,041.16 4,042.53 4,039.54 4,042.28 24,458.7K
10:01 4,043.40 4,043.40 4,036.11 4,036.11 25,220.5K
10:02 4,037.55 4,048.23 4,037.51 4,048.23 45,784.6K
10:03 4,047.98 4,050.45 4,047.16 4,050.21 34,686.7K
10:04 4,051.21 4,052.28 4,048.64 4,049.77 32,154.6K
10:05 4,049.76 4,050.08 4,047.46 4,048.84 14,796.9K
10:06 4,049.69 4,052.52 4,049.32 4,051.66 14,367.8K
10:07 4,053.13 4,057.38 4,052.32 4,056.08 27,254.3K
10:08 4,057.35 4,058.54 4,056.32 4,058.54 16,364.8K
10:09 4,058.14 4,060.17 4,056.88 4,056.88 18,582.6K
10:10 4,056.95 4,057.19 4,054.44 4,054.77 15,979.4K
10:11 4,055.31 4,058.72 4,054.94 4,058.72 12,204.6K
10:12 4,057.87 4,057.87 4,053.93 4,054.24 13,079.2K
10:13 4,054.84 4,055.69 4,053.93 4,054.05 12,983.3K
10:14 4,053.61 4,056.06 4,053.61 4,056.06 12,791.5K
10:15 4,055.30 4,059.10 4,055.29 4,059.10 28,090.7K
10:16 4,058.30 4,058.30 4,055.95 4,056.53 14,104.6K
10:17 4,056.47 4,060.12 4,056.47 4,058.76 11,659.6K
10:18 4,058.72 4,060.00 4,057.84 4,057.84 13,728.7K
10:19 4,057.45 4,058.88 4,056.20 4,058.43 11,677.8K
10:20 4,057.37 4,058.47 4,057.01 4,057.40 12,038.7K
10:21 4,057.06 4,060.29 4,056.29 4,058.25 13,017.4K
10:22 4,059.92 4,059.92 4,058.05 4,059.00 10,050.3K
10:23 4,058.63 4,058.63 4,056.99 4,058.28 11,095.4K
10:24 4,058.12 4,060.55 4,057.90 4,059.21 10,035.2K
10:25 4,059.95 4,064.32 4,059.86 4,063.18 13,351.3K
10:26 4,063.29 4,064.56 4,062.79 4,062.79 12,566.1K
10:27 4,062.75 4,065.39 4,062.75 4,064.79 11,394.2K
10:28 4,065.05 4,066.05 4,064.57 4,064.58 10,240.2K
10:29 4,064.75 4,065.63 4,063.08 4,064.93 12,462.4K
10:30 4,064.96 4,068.32 4,064.94 4,068.32 11,609.7K
10:31 4,068.23 4,073.24 4,067.81 4,072.79 17,166.3K
10:32 4,072.12 4,072.76 4,069.00 4,069.55 12,725.6K
10:33 4,069.77 4,070.48 4,068.39 4,069.24 9,926.5K
10:34 4,069.28 4,073.12 4,068.41 4,071.73 19,584.8K
10:35 4,071.02 4,073.64 4,069.25 4,073.64 12,051.8K
10:36 4,073.16 4,075.69 4,072.83 4,074.98 13,278.8K
10:37 4,074.61 4,074.61 4,072.21 4,074.10 11,963.9K
10:38 4,074.83 4,075.48 4,073.84 4,074.73 9,479.6K
10:39 4,075.20 4,076.02 4,073.89 4,074.69 11,047.4K
10:40 4,075.22 4,076.33 4,075.22 4,075.73 17,237.0K
10:41 4,075.96 4,075.96 4,071.54 4,071.54 28,949.3K
10:42 4,071.21 4,071.21 4,066.46 4,066.46 15,619.0K
10:43 4,066.55 4,066.87 4,065.04 4,065.98 6,884.1K
10:44 4,066.43 4,067.36 4,065.09 4,066.84 8,591.8K
10:45 4,066.70 4,068.14 4,065.10 4,065.10 8,373.6K
10:46 4,064.40 4,064.40 4,062.75 4,062.75 9,106.9K
10:47 4,061.38 4,061.38 4,057.90 4,058.41 18,799.7K
10:48 4,058.44 4,060.08 4,058.04 4,058.85 7,312.1K
10:49 4,059.42 4,061.56 4,059.42 4,061.08 7,427.7K
10:50 4,061.37 4,062.45 4,060.85 4,062.05 8,420.1K
10:51 4,061.19 4,062.21 4,061.19 4,061.74 7,008.9K
10:52 4,061.77 4,062.99 4,061.37 4,062.94 7,379.0K
10:53 4,063.05 4,064.87 4,062.58 4,064.48 8,272.4K
10:54 4,063.79 4,066.92 4,063.73 4,066.33 6,323.4K
10:55 4,065.62 4,068.41 4,065.33 4,067.13 7,550.3K
10:56 4,067.21 4,067.24 4,064.91 4,066.67 7,767.3K
10:57 4,066.36 4,066.36 4,063.69 4,065.21 7,816.4K
10:58 4,064.76 4,065.08 4,064.13 4,065.08 7,377.2K
10:59 4,064.90 4,068.36 4,064.90 4,067.35 8,649.5K
11:00 4,067.11 4,069.94 4,066.77 4,069.65 8,245.9K
11:01 4,070.24 4,070.78 4,068.56 4,069.36 8,774.6K
11:02 4,069.55 4,069.55 4,067.58 4,068.51 8,188.4K
11:03 4,068.96 4,069.63 4,068.66 4,069.03 6,981.5K
11:04 4,069.56 4,070.29 4,066.75 4,067.51 6,992.3K
11:05 4,067.81 4,067.81 4,065.71 4,065.71 6,996.4K
11:06 4,065.78 4,066.05 4,062.86 4,063.17 7,145.1K
11:07 4,063.43 4,064.99 4,062.06 4,062.06 7,862.0K
11:08 4,062.95 4,062.95 4,059.65 4,059.95 9,396.0K
11:09 4,060.26 4,060.26 4,057.97 4,058.01 7,876.5K
11:10 4,057.75 4,061.07 4,057.75 4,060.12 8,821.5K
11:11 4,060.50 4,060.88 4,058.15 4,058.32 8,911.9K
11:12 4,058.37 4,060.24 4,058.37 4,060.12 11,028.0K
11:13 4,059.78 4,059.78 4,056.57 4,057.38 8,168.5K
11:14 4,056.83 4,057.72 4,054.92 4,055.41 8,942.7K
11:15 4,055.63 4,056.08 4,053.12 4,056.08 12,752.2K
11:16 4,056.47 4,058.48 4,055.15 4,056.59 19,341.8K
11:17 4,056.23 4,059.43 4,056.23 4,059.43 6,786.8K
11:18 4,059.31 4,060.98 4,058.73 4,058.73 6,843.4K
11:19 4,058.75 4,058.75 4,052.49 4,052.54 18,328.3K
11:20 4,052.26 4,061.21 4,052.26 4,061.21 12,385.0K
11:21 4,060.96 4,061.69 4,059.65 4,061.69 8,741.7K
11:22 4,061.49 4,062.63 4,059.48 4,059.48 9,389.3K
11:23 4,059.36 4,063.51 4,059.36 4,062.93 5,921.1K
11:24 4,062.82 4,064.91 4,062.82 4,063.79 5,800.8K
11:25 4,064.47 4,065.33 4,064.07 4,065.12 6,101.7K
11:26 4,064.87 4,064.87 4,061.87 4,063.02 5,563.6K
11:27 4,063.27 4,064.69 4,062.45 4,063.81 5,649.3K
11:28 4,063.57 4,065.18 4,063.50 4,064.07 5,531.7K
11:29 4,064.44 4,064.44 4,062.03 4,062.03 5,424.5K
11:30 4,063.03 4,063.03 4,062.88 4,062.88 898.0K
11:31 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:32 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:33 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:34 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:35 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:36 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:37 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:38 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:39 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:40 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:41 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:42 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:43 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:44 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:45 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:46 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:47 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:48 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:49 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:50 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:51 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:52 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:53 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:54 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:55 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:56 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:57 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:58 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
11:59 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:00 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:01 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:02 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:03 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:04 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:05 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:06 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:07 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:08 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:09 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:10 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:11 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:12 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:13 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:14 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:15 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:16 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:17 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:18 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:19 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:20 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:21 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:22 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:23 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:24 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:25 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:26 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:27 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:28 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:29 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:30 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:31 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:32 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:33 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:34 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:35 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:36 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:37 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:38 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:39 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:40 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:41 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:42 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:43 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:44 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:45 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:46 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:47 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:48 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:49 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:50 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:51 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:52 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:53 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:54 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:55 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:56 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:57 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:58 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
12:59 4,062.88 4,062.88 4,062.88 4,062.88 0.0K
13:00 4,062.88 4,064.33 4,062.79 4,064.00 21,146.6K
13:01 4,064.07 4,064.23 4,061.68 4,062.24 8,846.1K
13:02 4,062.34 4,063.20 4,060.83 4,061.29 6,533.5K
13:03 4,061.39 4,063.31 4,060.95 4,061.03 8,304.4K
13:04 4,061.94 4,061.94 4,060.50 4,060.50 7,383.1K
13:05 4,060.89 4,063.02 4,060.89 4,062.59 8,947.2K
13:06 4,063.39 4,065.35 4,059.08 4,060.57 19,831.3K
13:07 4,060.35 4,063.59 4,060.35 4,063.33 6,560.0K
13:08 4,064.07 4,067.10 4,064.07 4,067.10 8,095.3K
13:09 4,067.83 4,069.68 4,067.83 4,067.86 10,504.3K
13:10 4,067.27 4,067.27 4,064.34 4,065.55 9,733.9K
13:11 4,064.08 4,064.87 4,063.38 4,064.47 5,119.5K
13:12 4,064.01 4,064.27 4,061.05 4,063.07 14,022.3K
13:13 4,062.31 4,062.78 4,060.71 4,061.70 8,652.9K
13:14 4,061.63 4,065.26 4,061.63 4,062.72 7,552.5K
13:15 4,062.83 4,064.80 4,062.02 4,062.76 8,783.1K
13:16 4,062.89 4,062.89 4,060.43 4,061.14 7,288.1K
13:17 4,060.82 4,061.81 4,059.68 4,061.81 5,913.1K
13:18 4,061.54 4,064.62 4,061.21 4,063.62 5,653.4K
13:19 4,063.77 4,065.18 4,062.27 4,062.73 8,076.8K
13:20 4,062.68 4,062.68 4,060.72 4,061.27 20,434.9K
13:21 4,061.79 4,064.66 4,061.79 4,062.80 9,767.1K
13:22 4,062.39 4,063.53 4,060.67 4,063.29 8,250.9K
13:23 4,062.75 4,065.56 4,062.75 4,065.52 8,084.5K
13:24 4,065.09 4,066.48 4,064.23 4,065.00 10,340.7K
13:25 4,064.68 4,065.60 4,064.07 4,064.47 10,985.0K
13:26 4,064.17 4,064.17 4,061.08 4,062.40 8,395.2K
13:27 4,062.08 4,062.85 4,061.49 4,061.91 7,971.1K
13:28 4,061.93 4,062.48 4,060.52 4,062.48 9,259.9K
13:29 4,063.11 4,065.23 4,063.11 4,064.60 9,650.8K
13:30 4,063.52 4,063.52 4,061.18 4,062.11 9,624.5K
13:31 4,061.97 4,065.57 4,061.97 4,065.28 12,716.7K
13:32 4,065.51 4,066.08 4,064.24 4,065.66 8,148.0K
13:33 4,065.09 4,066.13 4,063.44 4,066.13 7,690.2K
13:34 4,065.65 4,065.97 4,063.62 4,065.06 10,629.6K
13:35 4,064.65 4,067.57 4,064.65 4,066.13 8,777.6K
13:36 4,066.06 4,069.16 4,066.06 4,068.81 8,652.5K
13:37 4,068.47 4,069.59 4,066.44 4,069.59 8,448.1K
13:38 4,069.61 4,071.46 4,069.61 4,069.99 10,204.6K
13:39 4,070.01 4,074.94 4,070.01 4,074.94 13,443.7K
13:40 4,074.76 4,074.76 4,071.96 4,073.05 10,004.2K
13:41 4,072.60 4,074.20 4,072.60 4,073.46 11,305.8K
13:42 4,073.29 4,073.52 4,069.70 4,070.91 14,144.1K
13:43 4,070.76 4,073.06 4,069.54 4,072.76 15,043.8K
13:44 4,072.04 4,072.44 4,068.71 4,069.84 14,793.5K
13:45 4,068.93 4,071.64 4,068.79 4,071.08 9,684.9K
13:46 4,070.80 4,073.93 4,070.80 4,073.34 11,104.5K
13:47 4,073.11 4,073.11 4,071.16 4,071.16 8,947.0K
13:48 4,071.73 4,071.73 4,070.39 4,071.48 13,786.3K
13:49 4,071.27 4,073.04 4,070.26 4,073.04 8,430.1K
13:50 4,073.02 4,076.72 4,072.71 4,076.72 9,946.7K
13:51 4,076.25 4,077.54 4,075.59 4,076.21 8,880.0K
13:52 4,076.06 4,076.97 4,074.41 4,074.64 10,641.3K
13:53 4,074.21 4,075.16 4,070.47 4,071.04 9,993.1K
13:54 4,071.63 4,073.99 4,071.63 4,073.56 9,826.1K
13:55 4,073.14 4,073.14 4,069.47 4,069.83 10,553.9K
13:56 4,069.32 4,069.97 4,067.30 4,068.45 8,015.7K
13:57 4,068.47 4,068.52 4,067.09 4,067.68 7,061.8K
13:58 4,067.40 4,067.59 4,065.62 4,066.47 8,914.7K
13:59 4,066.92 4,066.95 4,065.61 4,065.84 11,082.2K
14:00 4,066.06 4,066.55 4,065.17 4,065.18 11,599.3K
14:01 4,065.77 4,065.77 4,063.45 4,063.87 8,954.9K
14:02 4,064.63 4,067.19 4,064.12 4,066.75 13,222.4K
14:03 4,066.61 4,067.46 4,064.41 4,064.77 10,258.0K
14:04 4,064.63 4,064.73 4,062.28 4,062.28 13,840.8K
14:05 4,062.10 4,062.24 4,059.52 4,059.52 9,993.7K
14:06 4,060.12 4,060.12 4,057.54 4,057.54 11,026.8K
14:07 4,057.18 4,057.18 4,054.99 4,055.85 11,336.4K
14:08 4,055.49 4,064.69 4,055.49 4,064.48 30,723.2K
14:09 4,065.19 4,067.28 4,065.19 4,066.21 7,518.8K
14:10 4,066.79 4,067.94 4,065.88 4,067.39 7,554.7K
14:11 4,067.33 4,067.33 4,064.76 4,065.54 7,073.0K
14:12 4,065.45 4,067.07 4,065.45 4,066.59 6,225.5K
14:13 4,067.16 4,067.16 4,065.20 4,066.66 6,376.8K
14:14 4,066.58 4,068.36 4,066.25 4,067.25 6,973.4K
14:15 4,066.36 4,067.25 4,064.93 4,065.01 8,353.7K
14:16 4,066.04 4,066.79 4,065.34 4,065.53 6,510.4K
14:17 4,065.78 4,066.76 4,065.38 4,066.22 6,460.3K
14:18 4,066.03 4,066.44 4,064.66 4,065.31 5,478.4K
14:19 4,065.44 4,068.23 4,065.44 4,068.23 6,573.7K
14:20 4,068.37 4,072.92 4,068.37 4,072.92 19,561.6K
14:21 4,072.91 4,075.00 4,072.76 4,074.09 19,558.0K
14:22 4,074.52 4,075.35 4,072.87 4,073.55 5,842.6K
14:23 4,073.86 4,073.86 4,072.15 4,072.86 5,967.6K
14:24 4,072.70 4,072.70 4,070.50 4,071.18 4,888.6K
14:25 4,071.44 4,073.18 4,070.46 4,072.25 6,148.1K
14:26 4,072.82 4,072.82 4,071.18 4,072.06 6,717.5K
14:27 4,071.83 4,072.62 4,071.25 4,071.92 6,634.2K
14:28 4,072.91 4,074.29 4,072.01 4,073.65 9,018.4K
14:29 4,073.31 4,074.19 4,071.88 4,074.10 8,927.5K
14:30 4,073.77 4,078.13 4,073.77 4,077.83 10,874.4K
14:31 4,078.37 4,082.44 4,078.37 4,082.44 10,406.2K
14:32 4,082.31 4,084.13 4,081.48 4,082.49 12,474.8K
14:33 4,082.35 4,083.03 4,081.81 4,082.54 6,187.0K
14:34 4,081.82 4,085.46 4,081.82 4,085.46 9,966.0K
14:35 4,085.20 4,086.69 4,084.77 4,085.48 12,795.6K
14:36 4,085.62 4,088.18 4,085.62 4,087.66 11,783.9K
14:37 4,087.63 4,090.26 4,086.98 4,089.14 12,514.7K
14:38 4,090.20 4,091.33 4,089.15 4,090.04 16,761.4K
14:39 4,089.61 4,089.98 4,086.33 4,088.15 18,458.6K
14:40 4,088.19 4,090.68 4,088.19 4,089.61 15,814.9K
14:41 4,089.99 4,090.07 4,088.18 4,089.24 22,590.6K
14:42 4,089.44 4,091.98 4,089.06 4,091.69 14,642.4K
14:43 4,091.50 4,093.24 4,091.50 4,093.01 14,242.8K
14:44 4,093.16 4,093.68 4,091.64 4,091.90 16,979.8K
14:45 4,091.41 4,092.31 4,089.77 4,091.01 15,297.7K
14:46 4,091.57 4,093.12 4,090.85 4,092.60 16,474.8K
14:47 4,093.20 4,093.38 4,092.39 4,093.27 17,557.1K
14:48 4,093.04 4,093.65 4,092.26 4,093.22 14,193.3K
14:49 4,093.22 4,093.83 4,091.57 4,092.05 12,916.2K
14:50 4,091.98 4,092.71 4,091.03 4,091.79 19,827.5K
14:51 4,091.12 4,093.91 4,091.12 4,092.45 16,300.9K
14:52 4,093.31 4,094.89 4,092.94 4,093.72 16,534.4K
14:53 4,094.38 4,095.82 4,094.06 4,095.11 20,916.5K
14:54 4,094.80 4,097.42 4,094.80 4,097.24 21,950.3K
14:55 4,096.71 4,098.15 4,096.21 4,097.47 21,124.5K
14:56 4,097.91 4,098.50 4,096.51 4,097.86 26,911.1K
14:57 4,098.34 4,098.34 4,097.84 4,097.84 1,464.4K
14:58 4,097.84 4,097.84 4,097.84 4,097.84 0.0K
14:59 4,097.84 4,097.84 4,096.94 4,097.44 47,060.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし