SSE 380 Materials (SSE380MI)

SSE380MI
🏛️ 中国 →
4,825.27
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 4,711.28 4,711.28 4,711.28 4,711.28 6,732.3K
09:29 4,711.28 4,711.28 4,711.28 4,711.28 0.0K
09:30 4,711.28 4,712.61 4,704.82 4,707.70 23,291.9K
09:31 4,705.31 4,706.18 4,702.48 4,706.18 22,498.6K
09:32 4,706.47 4,714.14 4,704.00 4,713.93 16,755.5K
09:33 4,714.27 4,718.48 4,710.92 4,718.48 15,992.6K
09:34 4,719.29 4,723.10 4,719.29 4,722.92 11,702.7K
09:35 4,722.05 4,733.22 4,722.05 4,733.06 12,191.1K
09:36 4,732.28 4,735.45 4,730.37 4,734.63 14,881.7K
09:37 4,734.59 4,741.81 4,734.59 4,741.81 16,894.7K
09:38 4,742.91 4,746.23 4,741.88 4,743.91 14,146.8K
09:39 4,743.71 4,747.06 4,742.19 4,746.49 10,566.6K
09:40 4,747.06 4,749.66 4,746.20 4,747.40 10,196.3K
09:41 4,747.56 4,753.83 4,744.11 4,752.69 12,127.2K
09:42 4,752.88 4,755.55 4,748.97 4,750.12 10,469.1K
09:43 4,749.46 4,750.79 4,739.99 4,739.99 10,106.1K
09:44 4,739.92 4,739.92 4,733.79 4,735.67 11,154.7K
09:45 4,735.44 4,738.29 4,733.32 4,738.29 10,395.1K
09:46 4,738.81 4,740.14 4,735.06 4,735.33 8,706.8K
09:47 4,736.73 4,738.39 4,735.19 4,737.88 13,375.5K
09:48 4,736.85 4,742.45 4,736.85 4,740.76 7,298.1K
09:49 4,740.07 4,741.63 4,733.68 4,733.68 8,753.8K
09:50 4,733.02 4,733.02 4,727.07 4,728.47 7,714.3K
09:51 4,728.36 4,733.59 4,728.36 4,731.52 6,178.7K
09:52 4,731.52 4,731.52 4,727.96 4,730.24 6,526.0K
09:53 4,730.59 4,730.59 4,723.15 4,723.21 5,820.7K
09:54 4,723.73 4,726.35 4,723.69 4,723.77 5,510.6K
09:55 4,723.47 4,724.92 4,718.66 4,719.93 5,975.0K
09:56 4,719.97 4,720.78 4,716.39 4,717.24 5,715.9K
09:57 4,717.27 4,723.96 4,717.27 4,723.96 8,622.8K
09:58 4,723.68 4,726.72 4,722.92 4,723.43 6,392.1K
09:59 4,723.11 4,726.24 4,721.44 4,724.06 5,364.0K
10:00 4,723.82 4,724.33 4,722.02 4,723.84 7,202.7K
10:01 4,722.79 4,722.79 4,718.01 4,718.30 6,972.0K
10:02 4,718.70 4,720.58 4,715.42 4,716.56 7,303.2K
10:03 4,716.88 4,719.91 4,715.58 4,717.97 6,341.0K
10:04 4,717.92 4,717.92 4,712.82 4,715.02 6,345.1K
10:05 4,713.63 4,714.48 4,711.99 4,714.17 8,323.3K
10:06 4,713.95 4,717.77 4,713.95 4,715.61 5,209.3K
10:07 4,714.78 4,714.78 4,711.16 4,712.91 6,627.0K
10:08 4,713.33 4,714.23 4,711.61 4,712.51 6,129.5K
10:09 4,712.77 4,712.84 4,710.16 4,710.16 10,387.3K
10:10 4,710.43 4,710.60 4,705.54 4,705.63 6,314.5K
10:11 4,705.77 4,706.50 4,704.08 4,704.73 5,792.5K
10:12 4,704.87 4,709.38 4,704.22 4,708.90 4,079.3K
10:13 4,709.33 4,710.42 4,705.24 4,706.38 5,717.8K
10:14 4,706.04 4,708.46 4,705.93 4,707.95 5,690.6K
10:15 4,708.25 4,709.40 4,705.37 4,705.92 5,499.0K
10:16 4,706.07 4,710.94 4,705.10 4,710.94 4,628.1K
10:17 4,710.44 4,714.73 4,710.43 4,714.73 4,438.6K
10:18 4,714.65 4,716.06 4,714.12 4,716.06 4,359.3K
10:19 4,715.70 4,717.05 4,714.32 4,714.32 3,827.2K
10:20 4,714.20 4,714.20 4,711.77 4,712.15 7,659.8K
10:21 4,712.51 4,715.03 4,712.51 4,714.03 4,368.5K
10:22 4,714.39 4,715.48 4,712.21 4,712.25 6,266.2K
10:23 4,713.44 4,713.98 4,711.93 4,713.07 4,826.4K
10:24 4,712.85 4,713.99 4,712.40 4,713.21 3,079.4K
10:25 4,713.38 4,715.09 4,712.76 4,712.76 5,007.4K
10:26 4,712.92 4,712.92 4,707.91 4,710.59 5,502.4K
10:27 4,710.02 4,712.72 4,710.02 4,711.62 5,497.2K
10:28 4,711.17 4,711.34 4,709.76 4,709.79 5,161.5K
10:29 4,709.78 4,711.19 4,708.64 4,709.33 4,687.5K
10:30 4,709.72 4,712.80 4,709.59 4,711.92 5,015.5K
10:31 4,711.98 4,711.98 4,706.66 4,706.66 4,544.2K
10:32 4,706.65 4,707.65 4,705.59 4,707.33 4,129.2K
10:33 4,707.10 4,711.85 4,707.10 4,711.85 6,364.2K
10:34 4,711.99 4,713.06 4,711.40 4,712.08 3,119.1K
10:35 4,712.68 4,713.59 4,712.24 4,712.80 2,558.4K
10:36 4,712.96 4,713.02 4,711.59 4,712.99 2,879.9K
10:37 4,712.61 4,713.51 4,712.21 4,712.96 3,507.2K
10:38 4,712.49 4,713.74 4,712.06 4,712.06 2,926.7K
10:39 4,712.08 4,713.55 4,710.08 4,713.28 4,437.5K
10:40 4,712.88 4,713.04 4,710.83 4,711.30 4,330.9K
10:41 4,711.20 4,711.65 4,709.81 4,710.77 3,395.5K
10:42 4,710.60 4,711.69 4,709.85 4,709.85 3,099.8K
10:43 4,709.81 4,709.81 4,707.74 4,708.13 3,366.2K
10:44 4,708.40 4,711.57 4,708.40 4,711.28 2,345.8K
10:45 4,711.27 4,714.66 4,711.27 4,714.60 2,598.8K
10:46 4,714.63 4,715.91 4,714.31 4,714.84 2,496.3K
10:47 4,715.00 4,715.44 4,713.44 4,714.77 3,075.3K
10:48 4,714.54 4,717.05 4,714.35 4,716.17 2,314.3K
10:49 4,716.94 4,718.40 4,716.17 4,717.45 3,944.2K
10:50 4,718.19 4,719.62 4,718.10 4,718.90 2,679.8K
10:51 4,718.84 4,723.36 4,718.84 4,723.36 2,912.2K
10:52 4,723.85 4,728.23 4,723.85 4,727.38 4,124.8K
10:53 4,726.79 4,728.32 4,726.04 4,727.64 3,688.0K
10:54 4,727.92 4,734.08 4,727.53 4,734.08 3,463.0K
10:55 4,734.52 4,737.08 4,733.98 4,736.10 3,522.2K
10:56 4,735.10 4,737.94 4,735.10 4,737.68 3,663.0K
10:57 4,737.99 4,738.32 4,736.65 4,738.23 4,348.6K
10:58 4,738.90 4,743.89 4,738.90 4,743.89 6,086.2K
10:59 4,744.28 4,750.13 4,743.90 4,749.25 8,143.6K
11:00 4,750.17 4,751.74 4,748.44 4,748.44 6,043.8K
11:01 4,748.08 4,749.17 4,747.28 4,747.84 7,222.5K
11:02 4,748.31 4,751.84 4,748.31 4,751.60 4,072.9K
11:03 4,751.68 4,753.72 4,750.79 4,753.30 4,155.5K
11:04 4,753.20 4,753.20 4,746.83 4,747.58 3,335.0K
11:05 4,747.38 4,747.38 4,745.21 4,745.62 3,569.6K
11:06 4,745.75 4,745.87 4,741.43 4,742.77 3,885.5K
11:07 4,742.53 4,743.03 4,740.19 4,740.53 3,510.9K
11:08 4,740.78 4,741.01 4,739.62 4,739.90 2,610.9K
11:09 4,739.61 4,744.00 4,739.61 4,742.03 2,987.3K
11:10 4,742.10 4,744.83 4,742.10 4,742.80 3,358.3K
11:11 4,743.04 4,743.44 4,741.41 4,741.46 4,038.6K
11:12 4,741.61 4,743.43 4,741.20 4,742.66 2,060.6K
11:13 4,742.69 4,742.97 4,740.82 4,740.82 2,566.0K
11:14 4,741.09 4,743.38 4,741.09 4,743.38 3,122.4K
11:15 4,743.43 4,747.25 4,743.43 4,746.70 2,966.3K
11:16 4,746.57 4,748.59 4,746.16 4,748.30 3,402.5K
11:17 4,747.77 4,748.96 4,747.34 4,747.35 2,327.3K
11:18 4,747.36 4,747.71 4,744.29 4,744.50 2,784.7K
11:19 4,744.16 4,753.23 4,744.16 4,753.23 3,575.3K
11:20 4,753.11 4,754.99 4,752.16 4,752.16 4,912.8K
11:21 4,752.84 4,754.64 4,752.84 4,754.46 3,541.0K
11:22 4,755.53 4,757.08 4,754.29 4,756.81 3,129.4K
11:23 4,756.79 4,756.79 4,755.01 4,755.44 3,243.5K
11:24 4,754.98 4,756.72 4,754.37 4,754.85 2,714.3K
11:25 4,755.32 4,756.04 4,754.19 4,754.60 2,510.1K
11:26 4,755.15 4,756.14 4,754.71 4,756.14 5,426.3K
11:27 4,756.39 4,756.98 4,755.64 4,756.12 4,191.9K
11:28 4,756.45 4,758.21 4,756.14 4,757.47 3,410.8K
11:29 4,757.54 4,758.34 4,756.74 4,758.24 4,396.0K
11:30 4,759.35 4,759.35 4,758.20 4,758.20 278.3K
11:31 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:32 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:33 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:34 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:35 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:36 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:37 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:38 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:39 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:40 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:41 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:42 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:43 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:44 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:45 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:46 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:47 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:48 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:49 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:50 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:51 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:52 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:53 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:54 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:55 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:56 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:57 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:58 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
11:59 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:00 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:01 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:02 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:03 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:04 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:05 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:06 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:07 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:08 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:09 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:10 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:11 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:12 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:13 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:14 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:15 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:16 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:17 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:18 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:19 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:20 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:21 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:22 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:23 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:24 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:25 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:26 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:27 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:28 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:29 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:30 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:31 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:32 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:33 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:34 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:35 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:36 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:37 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:38 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:39 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:40 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:41 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:42 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:43 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:44 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:45 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:46 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:47 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:48 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:49 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:50 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:51 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:52 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:53 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:54 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:55 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:56 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:57 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:58 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
12:59 4,758.20 4,758.20 4,758.20 4,758.20 0.0K
13:00 4,758.20 4,768.49 4,758.20 4,768.49 16,475.5K
13:01 4,767.93 4,769.21 4,763.11 4,769.03 10,546.8K
13:02 4,769.30 4,772.45 4,769.30 4,769.67 6,586.8K
13:03 4,769.88 4,769.88 4,765.42 4,766.63 5,039.2K
13:04 4,765.87 4,770.08 4,765.81 4,768.72 4,645.3K
13:05 4,768.47 4,770.13 4,767.81 4,769.92 4,797.5K
13:06 4,769.38 4,769.94 4,764.51 4,765.63 5,228.8K
13:07 4,765.19 4,766.56 4,762.49 4,762.49 4,856.6K
13:08 4,763.09 4,766.89 4,762.91 4,766.55 3,740.4K
13:09 4,765.84 4,773.20 4,765.84 4,773.20 4,924.2K
13:10 4,773.94 4,776.65 4,773.00 4,773.00 6,819.4K
13:11 4,772.97 4,773.12 4,770.83 4,770.87 2,719.2K
13:12 4,770.67 4,770.67 4,767.42 4,767.78 4,442.0K
13:13 4,767.11 4,767.27 4,765.23 4,765.24 3,873.1K
13:14 4,765.75 4,766.08 4,763.10 4,763.20 3,167.1K
13:15 4,763.57 4,766.23 4,763.57 4,765.87 2,721.0K
13:16 4,766.03 4,771.28 4,765.40 4,771.28 3,733.4K
13:17 4,771.22 4,772.75 4,770.60 4,771.05 4,258.5K
13:18 4,770.41 4,771.27 4,769.64 4,769.86 4,160.9K
13:19 4,770.00 4,770.03 4,768.96 4,770.00 2,999.8K
13:20 4,770.45 4,773.13 4,770.45 4,771.64 3,825.5K
13:21 4,770.22 4,772.62 4,770.14 4,772.62 2,895.4K
13:22 4,772.18 4,772.18 4,767.45 4,767.85 3,306.1K
13:23 4,768.01 4,769.35 4,767.86 4,768.30 3,545.2K
13:24 4,768.90 4,768.90 4,765.73 4,766.19 2,851.9K
13:25 4,767.13 4,767.50 4,765.07 4,765.29 6,214.6K
13:26 4,766.31 4,768.36 4,764.75 4,765.81 2,920.0K
13:27 4,765.92 4,768.29 4,765.55 4,768.29 2,225.5K
13:28 4,768.70 4,770.88 4,768.20 4,770.88 4,140.9K
13:29 4,770.90 4,772.93 4,770.90 4,771.39 3,030.5K
13:30 4,771.28 4,771.28 4,768.30 4,769.90 2,854.4K
13:31 4,769.49 4,771.37 4,767.92 4,771.37 3,183.8K
13:32 4,771.15 4,777.41 4,771.15 4,777.41 5,242.7K
13:33 4,776.98 4,779.46 4,775.36 4,779.46 5,417.5K
13:34 4,779.77 4,780.45 4,778.39 4,778.71 2,566.2K
13:35 4,779.27 4,779.99 4,778.42 4,779.13 2,258.6K
13:36 4,779.18 4,781.23 4,779.18 4,781.23 2,912.1K
13:37 4,781.83 4,783.50 4,781.57 4,783.24 5,578.8K
13:38 4,783.59 4,784.47 4,778.75 4,779.79 4,390.7K
13:39 4,779.73 4,782.37 4,778.72 4,782.25 3,204.8K
13:40 4,781.80 4,785.82 4,781.80 4,784.53 4,773.5K
13:41 4,784.84 4,789.24 4,784.84 4,789.24 5,264.3K
13:42 4,789.30 4,790.23 4,787.22 4,787.22 3,392.8K
13:43 4,787.12 4,789.13 4,786.79 4,788.51 2,880.7K
13:44 4,789.20 4,792.80 4,788.95 4,792.49 5,212.5K
13:45 4,792.45 4,798.24 4,792.45 4,797.63 5,965.7K
13:46 4,797.34 4,798.76 4,796.91 4,798.59 5,503.9K
13:47 4,798.09 4,799.57 4,797.74 4,798.59 4,727.1K
13:48 4,798.94 4,798.94 4,796.56 4,797.87 3,946.3K
13:49 4,798.56 4,799.12 4,796.69 4,797.45 4,404.8K
13:50 4,797.32 4,799.72 4,796.07 4,796.07 4,508.0K
13:51 4,795.89 4,797.89 4,795.10 4,797.71 4,593.2K
13:52 4,796.69 4,799.45 4,795.78 4,799.45 6,366.6K
13:53 4,799.62 4,801.81 4,798.61 4,800.70 6,442.7K
13:54 4,801.06 4,805.22 4,801.06 4,804.84 7,735.9K
13:55 4,804.86 4,804.86 4,801.96 4,802.06 8,673.0K
13:56 4,801.51 4,801.51 4,798.48 4,798.48 8,061.7K
13:57 4,797.80 4,801.71 4,797.80 4,800.04 6,613.3K
13:58 4,799.80 4,800.19 4,793.37 4,793.37 5,214.1K
13:59 4,793.39 4,794.86 4,792.89 4,794.71 5,153.5K
14:00 4,794.66 4,800.74 4,794.66 4,800.59 6,875.8K
14:01 4,800.76 4,802.97 4,800.76 4,802.54 4,570.6K
14:02 4,802.25 4,803.57 4,801.00 4,801.00 4,585.4K
14:03 4,800.30 4,801.40 4,795.90 4,795.90 4,224.4K
14:04 4,795.62 4,796.30 4,793.77 4,794.20 4,151.3K
14:05 4,794.11 4,796.14 4,792.25 4,796.14 5,281.5K
14:06 4,795.91 4,797.83 4,795.87 4,796.22 3,317.0K
14:07 4,796.66 4,799.08 4,796.66 4,799.08 3,121.9K
14:08 4,798.71 4,798.71 4,796.62 4,797.60 2,982.7K
14:09 4,797.67 4,797.67 4,794.24 4,794.56 3,653.4K
14:10 4,793.93 4,793.93 4,790.60 4,791.86 6,425.5K
14:11 4,790.96 4,797.00 4,790.96 4,796.11 6,290.1K
14:12 4,796.36 4,799.84 4,795.67 4,798.79 6,697.1K
14:13 4,799.52 4,799.69 4,798.07 4,799.28 4,516.1K
14:14 4,798.94 4,799.60 4,798.67 4,799.34 4,180.5K
14:15 4,798.89 4,801.02 4,798.89 4,799.93 3,096.8K
14:16 4,799.49 4,800.06 4,798.91 4,800.06 3,420.8K
14:17 4,799.95 4,800.67 4,798.31 4,798.31 5,146.1K
14:18 4,798.38 4,799.43 4,797.95 4,798.81 5,516.9K
14:19 4,799.27 4,800.09 4,798.79 4,799.66 4,148.4K
14:20 4,799.66 4,800.28 4,796.13 4,796.41 4,934.7K
14:21 4,796.79 4,798.62 4,796.79 4,797.50 3,254.3K
14:22 4,797.87 4,797.87 4,795.45 4,796.00 4,891.9K
14:23 4,796.53 4,797.09 4,795.03 4,796.55 3,619.3K
14:24 4,797.01 4,797.86 4,796.24 4,796.24 3,520.0K
14:25 4,797.21 4,797.83 4,796.07 4,797.26 4,053.3K
14:26 4,796.13 4,796.13 4,790.31 4,790.99 7,273.4K
14:27 4,790.19 4,792.08 4,789.94 4,791.37 3,207.7K
14:28 4,791.24 4,791.24 4,789.83 4,791.00 2,982.2K
14:29 4,790.34 4,791.57 4,790.02 4,790.69 5,450.7K
14:30 4,791.49 4,791.76 4,789.86 4,789.94 3,381.4K
14:31 4,789.53 4,790.44 4,787.63 4,787.63 3,361.3K
14:32 4,788.39 4,791.21 4,788.01 4,791.00 4,388.0K
14:33 4,791.23 4,793.26 4,790.61 4,791.56 6,073.0K
14:34 4,791.28 4,791.84 4,790.92 4,791.81 3,807.0K
14:35 4,791.37 4,793.35 4,790.99 4,792.53 3,891.2K
14:36 4,793.29 4,794.05 4,792.60 4,793.16 4,290.9K
14:37 4,793.25 4,794.81 4,793.25 4,793.88 3,594.2K
14:38 4,793.87 4,795.00 4,793.56 4,794.28 4,593.6K
14:39 4,794.71 4,795.41 4,794.00 4,794.75 4,934.9K
14:40 4,795.85 4,797.16 4,795.34 4,797.04 5,070.5K
14:41 4,795.93 4,798.83 4,795.93 4,798.13 7,958.8K
14:42 4,798.54 4,800.50 4,798.54 4,800.50 7,701.8K
14:43 4,799.17 4,801.12 4,799.17 4,800.50 5,388.9K
14:44 4,801.46 4,802.36 4,799.88 4,801.87 7,828.3K
14:45 4,800.94 4,802.51 4,800.94 4,802.49 6,050.6K
14:46 4,802.36 4,805.02 4,802.36 4,803.46 6,811.8K
14:47 4,805.03 4,806.73 4,804.21 4,806.23 7,900.2K
14:48 4,806.53 4,806.53 4,804.12 4,805.27 6,828.6K
14:49 4,805.73 4,807.25 4,805.66 4,807.25 6,639.9K
14:50 4,807.46 4,807.46 4,804.94 4,806.22 6,370.6K
14:51 4,805.34 4,805.71 4,803.89 4,804.50 7,739.9K
14:52 4,804.50 4,806.27 4,803.90 4,806.27 7,131.1K
14:53 4,805.83 4,806.28 4,804.73 4,804.94 7,209.2K
14:54 4,805.23 4,805.75 4,804.41 4,804.88 7,825.9K
14:55 4,804.51 4,805.48 4,803.85 4,804.57 7,699.6K
14:56 4,805.21 4,805.97 4,803.98 4,805.03 9,888.5K
14:57 4,805.05 4,805.05 4,804.71 4,804.71 638.4K
14:58 4,804.71 4,804.71 4,804.71 4,804.71 0.0K
14:59 4,804.71 4,804.76 4,804.27 4,804.62 15,537.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし