SSE Medium Enterprise Composite (SSEMECI)

SSEMECI
🏛️ 中国 →
1,723.58
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 1,125.74 1,125.74 1,125.74 1,125.74 82,119.2K
09:29 1,125.74 1,125.74 1,125.74 1,125.74 0.0K
09:30 1,125.74 1,127.09 1,121.26 1,121.29 259,197.6K
09:31 1,121.07 1,121.43 1,114.34 1,114.34 234,220.6K
09:32 1,114.30 1,118.25 1,113.60 1,113.60 186,819.4K
09:33 1,113.41 1,118.60 1,113.41 1,118.60 142,856.6K
09:34 1,119.06 1,121.21 1,118.21 1,121.21 115,733.4K
09:35 1,121.08 1,125.94 1,121.08 1,125.25 111,619.8K
09:36 1,125.17 1,127.70 1,124.72 1,126.64 94,700.2K
09:37 1,126.85 1,126.85 1,124.57 1,126.34 89,328.3K
09:38 1,126.17 1,126.17 1,124.44 1,124.61 71,884.4K
09:39 1,124.52 1,126.02 1,122.60 1,122.62 81,756.3K
09:40 1,122.69 1,124.39 1,122.69 1,123.94 67,228.3K
09:41 1,124.17 1,124.47 1,123.25 1,123.25 70,971.6K
09:42 1,123.13 1,124.08 1,122.07 1,124.08 70,639.2K
09:43 1,124.00 1,124.00 1,123.11 1,123.18 50,482.7K
09:44 1,123.07 1,123.07 1,119.01 1,119.01 58,598.7K
09:45 1,118.95 1,123.21 1,118.95 1,121.62 107,948.5K
09:46 1,121.63 1,124.07 1,121.63 1,124.07 59,666.2K
09:47 1,124.32 1,125.40 1,123.45 1,125.40 51,190.5K
09:48 1,125.63 1,126.04 1,125.24 1,126.04 46,811.6K
09:49 1,126.38 1,127.72 1,126.38 1,127.72 42,282.6K
09:50 1,127.88 1,127.88 1,126.82 1,126.96 51,766.3K
09:51 1,126.86 1,128.12 1,126.85 1,128.10 46,682.5K
09:52 1,128.14 1,128.92 1,126.56 1,126.56 59,012.9K
09:53 1,126.28 1,126.28 1,125.01 1,125.12 49,997.9K
09:54 1,125.08 1,125.08 1,123.94 1,124.62 47,739.2K
09:55 1,124.60 1,125.89 1,124.48 1,125.82 55,343.6K
09:56 1,125.95 1,127.27 1,125.91 1,126.92 38,160.4K
09:57 1,126.95 1,127.40 1,126.71 1,126.71 42,218.7K
09:58 1,126.68 1,127.63 1,126.64 1,126.75 39,162.5K
09:59 1,126.82 1,126.82 1,125.03 1,125.19 44,517.7K
10:00 1,125.09 1,126.27 1,124.76 1,125.70 42,442.7K
10:01 1,125.64 1,127.64 1,125.62 1,127.15 37,108.0K
10:02 1,126.94 1,126.94 1,124.42 1,124.45 36,318.5K
10:03 1,124.40 1,124.40 1,122.12 1,122.31 41,898.2K
10:04 1,122.40 1,124.46 1,122.23 1,124.46 41,998.4K
10:05 1,124.67 1,127.00 1,124.67 1,126.59 43,459.4K
10:06 1,126.62 1,128.98 1,126.62 1,128.98 35,823.2K
10:07 1,128.95 1,129.56 1,128.95 1,129.56 29,802.6K
10:08 1,129.66 1,132.25 1,129.66 1,132.25 46,480.3K
10:09 1,132.36 1,134.33 1,132.36 1,134.32 103,040.4K
10:10 1,134.46 1,135.75 1,134.46 1,135.54 49,349.5K
10:11 1,135.69 1,135.69 1,134.65 1,135.52 42,494.7K
10:12 1,135.55 1,137.04 1,135.55 1,137.04 36,123.9K
10:13 1,137.10 1,137.73 1,136.53 1,136.66 49,349.6K
10:14 1,136.69 1,137.20 1,136.69 1,136.81 37,265.4K
10:15 1,136.78 1,136.78 1,135.88 1,136.34 36,894.5K
10:16 1,136.20 1,137.31 1,135.96 1,137.29 34,013.0K
10:17 1,137.38 1,137.38 1,135.54 1,135.54 39,699.2K
10:18 1,135.57 1,135.64 1,135.05 1,135.05 28,908.7K
10:19 1,134.96 1,134.97 1,134.09 1,134.13 30,877.4K
10:20 1,134.12 1,134.12 1,132.43 1,132.83 35,095.1K
10:21 1,132.78 1,132.78 1,131.46 1,131.46 28,156.0K
10:22 1,131.51 1,132.70 1,131.48 1,132.66 25,209.0K
10:23 1,132.74 1,132.74 1,131.56 1,132.08 23,995.0K
10:24 1,131.95 1,133.33 1,131.85 1,133.23 23,632.8K
10:25 1,133.25 1,134.44 1,133.13 1,134.44 24,739.6K
10:26 1,134.42 1,134.42 1,133.76 1,134.10 21,551.4K
10:27 1,134.15 1,134.94 1,134.12 1,134.94 25,274.4K
10:28 1,135.04 1,135.04 1,133.63 1,133.93 24,887.9K
10:29 1,134.00 1,134.07 1,133.71 1,133.85 17,811.9K
10:30 1,133.77 1,133.85 1,133.48 1,133.65 23,128.0K
10:31 1,133.65 1,134.19 1,133.48 1,134.19 25,402.2K
10:32 1,134.21 1,134.30 1,133.19 1,133.57 24,182.0K
10:33 1,133.68 1,134.59 1,133.68 1,134.59 16,822.8K
10:34 1,134.63 1,134.71 1,133.60 1,134.04 23,032.8K
10:35 1,134.17 1,134.20 1,132.48 1,132.48 30,520.0K
10:36 1,132.48 1,132.48 1,132.25 1,132.34 18,741.2K
10:37 1,132.17 1,132.17 1,130.85 1,130.85 22,305.0K
10:38 1,130.71 1,130.72 1,128.99 1,129.10 29,224.6K
10:39 1,129.11 1,129.12 1,128.50 1,128.50 19,323.1K
10:40 1,128.52 1,128.52 1,127.91 1,127.93 20,226.4K
10:41 1,127.95 1,127.95 1,126.37 1,126.37 23,361.4K
10:42 1,126.31 1,126.42 1,125.94 1,125.99 20,473.3K
10:43 1,126.04 1,126.04 1,124.83 1,124.90 25,519.3K
10:44 1,124.86 1,125.24 1,124.66 1,125.10 23,675.5K
10:45 1,125.07 1,125.21 1,124.62 1,125.16 20,054.3K
10:46 1,125.12 1,125.12 1,124.42 1,124.42 17,867.8K
10:47 1,124.45 1,124.95 1,124.45 1,124.67 19,875.3K
10:48 1,124.69 1,125.33 1,124.69 1,125.31 16,843.7K
10:49 1,125.35 1,125.35 1,124.58 1,124.89 16,863.8K
10:50 1,124.99 1,125.07 1,123.45 1,123.51 20,638.6K
10:51 1,123.49 1,123.49 1,122.44 1,122.52 27,806.3K
10:52 1,122.39 1,124.19 1,122.39 1,124.19 26,664.1K
10:53 1,124.20 1,125.05 1,124.08 1,125.05 16,107.0K
10:54 1,124.95 1,124.95 1,124.32 1,124.36 13,030.1K
10:55 1,124.38 1,124.56 1,124.35 1,124.48 13,593.1K
10:56 1,124.41 1,124.42 1,123.87 1,123.87 11,598.6K
10:57 1,123.85 1,125.03 1,123.85 1,124.66 16,042.4K
10:58 1,124.63 1,125.28 1,124.63 1,125.28 11,430.4K
10:59 1,125.36 1,125.80 1,125.36 1,125.80 12,144.8K
11:00 1,125.69 1,125.70 1,124.75 1,124.81 11,824.9K
11:01 1,124.87 1,125.74 1,124.85 1,125.74 11,968.7K
11:02 1,125.87 1,127.16 1,125.87 1,126.68 17,340.3K
11:03 1,126.49 1,126.80 1,126.43 1,126.80 12,022.1K
11:04 1,126.83 1,127.23 1,126.83 1,127.13 11,704.5K
11:05 1,126.99 1,127.15 1,126.10 1,126.10 12,885.7K
11:06 1,126.14 1,127.33 1,126.02 1,127.26 11,693.0K
11:07 1,127.30 1,128.66 1,127.29 1,128.66 13,102.9K
11:08 1,128.83 1,128.88 1,127.40 1,127.40 15,818.3K
11:09 1,126.89 1,126.89 1,125.51 1,125.51 18,705.4K
11:10 1,125.51 1,125.51 1,124.48 1,125.16 17,964.5K
11:11 1,125.20 1,126.48 1,125.15 1,126.42 12,725.7K
11:12 1,126.39 1,127.23 1,126.39 1,127.18 9,935.4K
11:13 1,127.21 1,128.02 1,127.14 1,127.97 8,868.0K
11:14 1,127.86 1,127.91 1,126.64 1,126.64 11,759.4K
11:15 1,126.52 1,126.52 1,125.62 1,125.63 15,382.7K
11:16 1,125.60 1,125.60 1,123.59 1,123.64 24,214.5K
11:17 1,123.64 1,124.11 1,123.51 1,123.51 19,485.3K
11:18 1,123.48 1,123.51 1,122.92 1,122.92 17,211.2K
11:19 1,122.97 1,122.97 1,122.54 1,122.54 15,797.7K
11:20 1,122.47 1,122.47 1,121.90 1,122.29 22,061.6K
11:21 1,122.35 1,122.38 1,122.17 1,122.34 15,853.0K
11:22 1,122.37 1,125.08 1,122.37 1,125.08 24,172.8K
11:23 1,125.19 1,127.21 1,125.19 1,127.20 19,890.1K
11:24 1,127.58 1,129.73 1,127.58 1,128.90 22,602.4K
11:25 1,128.78 1,128.78 1,128.12 1,128.16 10,829.9K
11:26 1,128.16 1,128.45 1,127.69 1,127.69 9,342.1K
11:27 1,127.58 1,127.58 1,126.84 1,126.84 9,294.5K
11:28 1,126.80 1,127.29 1,126.56 1,127.29 8,955.2K
11:29 1,127.23 1,127.66 1,127.11 1,127.36 9,801.0K
11:30 1,127.41 1,127.48 1,127.41 1,127.48 486.3K
11:31 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:32 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:33 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:34 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:35 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:36 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:37 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:38 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:39 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:40 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:41 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:42 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:43 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:44 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:45 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:46 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:47 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:48 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:49 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:50 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:51 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:52 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:53 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:54 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:55 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:56 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:57 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:58 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
11:59 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:00 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:01 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:02 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:03 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:04 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:05 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:06 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:07 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:08 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:09 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:10 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:11 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:12 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:13 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:14 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:15 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:16 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:17 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:18 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:19 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:20 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:21 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:22 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:23 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:24 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:25 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:26 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:27 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:28 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:29 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:30 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:31 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:32 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:33 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:34 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:35 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:36 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:37 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:38 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:39 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:40 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:41 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:42 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:43 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:44 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:45 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:46 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:47 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:48 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:49 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:50 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:51 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:52 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:53 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:54 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:55 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:56 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:57 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:58 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
12:59 1,127.48 1,127.48 1,127.48 1,127.48 0.0K
13:00 1,127.48 1,127.48 1,124.93 1,125.04 36,119.2K
13:01 1,125.07 1,125.30 1,124.90 1,125.08 14,614.4K
13:02 1,125.45 1,126.14 1,125.45 1,126.14 14,134.5K
13:03 1,126.20 1,127.93 1,126.01 1,127.93 20,577.4K
13:04 1,128.14 1,128.14 1,127.55 1,127.55 14,932.1K
13:05 1,127.27 1,128.45 1,126.65 1,128.45 18,145.9K
13:06 1,128.59 1,129.78 1,128.59 1,129.10 18,466.2K
13:07 1,129.02 1,129.02 1,128.34 1,128.70 11,191.7K
13:08 1,128.66 1,128.72 1,127.95 1,127.95 11,243.3K
13:09 1,128.05 1,128.82 1,128.05 1,128.82 12,311.7K
13:10 1,128.87 1,128.92 1,127.42 1,127.42 12,136.8K
13:11 1,127.32 1,127.32 1,126.31 1,126.35 14,616.5K
13:12 1,126.29 1,126.29 1,125.21 1,125.21 12,704.0K
13:13 1,125.08 1,125.18 1,124.95 1,125.18 12,757.8K
13:14 1,125.14 1,125.18 1,124.34 1,124.34 16,190.1K
13:15 1,124.25 1,124.25 1,123.68 1,123.87 15,470.4K
13:16 1,123.95 1,123.95 1,123.44 1,123.45 12,048.9K
13:17 1,123.31 1,123.35 1,122.96 1,122.96 13,928.7K
13:18 1,122.90 1,122.90 1,122.31 1,122.38 13,199.6K
13:19 1,122.37 1,122.49 1,121.47 1,121.47 16,944.1K
13:20 1,121.69 1,121.89 1,121.54 1,121.61 16,201.0K
13:21 1,121.62 1,122.26 1,121.62 1,121.82 16,819.1K
13:22 1,121.81 1,121.81 1,120.86 1,120.86 19,168.6K
13:23 1,120.89 1,120.89 1,120.67 1,120.69 17,958.6K
13:24 1,120.70 1,120.70 1,120.24 1,120.29 18,814.1K
13:25 1,120.28 1,120.69 1,120.27 1,120.68 19,537.4K
13:26 1,120.77 1,120.78 1,119.99 1,119.99 16,072.0K
13:27 1,119.97 1,120.00 1,119.51 1,119.51 17,920.1K
13:28 1,119.50 1,119.82 1,119.31 1,119.31 21,370.7K
13:29 1,119.32 1,119.32 1,118.91 1,118.94 20,853.2K
13:30 1,118.83 1,118.99 1,118.44 1,118.44 19,830.4K
13:31 1,118.38 1,118.38 1,117.68 1,117.68 22,706.0K
13:32 1,117.74 1,117.74 1,117.29 1,117.44 21,614.4K
13:33 1,117.46 1,117.46 1,116.38 1,116.40 23,539.2K
13:34 1,116.38 1,117.60 1,116.38 1,117.38 29,278.8K
13:35 1,117.52 1,117.69 1,117.44 1,117.50 14,740.1K
13:36 1,117.29 1,117.29 1,116.57 1,116.57 19,948.0K
13:37 1,116.50 1,117.10 1,116.12 1,117.01 20,035.4K
13:38 1,117.05 1,117.05 1,116.59 1,116.85 14,002.5K
13:39 1,116.77 1,117.06 1,116.68 1,117.06 13,879.1K
13:40 1,117.13 1,119.56 1,117.12 1,119.37 28,515.5K
13:41 1,119.35 1,119.35 1,117.72 1,117.72 18,711.0K
13:42 1,117.74 1,117.78 1,117.54 1,117.61 15,003.8K
13:43 1,117.58 1,117.58 1,116.66 1,116.66 13,316.3K
13:44 1,116.60 1,116.60 1,115.93 1,115.93 14,791.5K
13:45 1,115.91 1,117.58 1,115.69 1,117.58 25,237.0K
13:46 1,117.58 1,118.08 1,117.58 1,117.85 14,385.9K
13:47 1,117.83 1,119.16 1,117.80 1,119.16 16,664.2K
13:48 1,119.21 1,119.23 1,119.02 1,119.18 11,362.2K
13:49 1,119.21 1,119.21 1,118.43 1,118.46 11,128.0K
13:50 1,118.42 1,118.42 1,118.17 1,118.17 10,615.9K
13:51 1,118.13 1,118.13 1,116.65 1,116.70 14,761.2K
13:52 1,116.67 1,118.98 1,116.67 1,118.89 25,423.4K
13:53 1,118.92 1,120.13 1,118.82 1,120.13 13,760.9K
13:54 1,120.14 1,120.75 1,120.14 1,120.69 16,492.5K
13:55 1,120.65 1,120.87 1,120.54 1,120.67 11,233.1K
13:56 1,120.68 1,120.92 1,120.62 1,120.92 8,871.5K
13:57 1,120.96 1,121.13 1,120.09 1,120.09 12,771.6K
13:58 1,119.94 1,119.94 1,119.58 1,119.61 9,309.6K
13:59 1,119.57 1,119.71 1,119.36 1,119.71 9,872.7K
14:00 1,120.08 1,124.30 1,120.08 1,124.30 33,582.9K
14:01 1,124.40 1,124.65 1,123.28 1,123.28 19,372.7K
14:02 1,123.38 1,123.62 1,123.10 1,123.10 10,637.1K
14:03 1,123.08 1,123.10 1,122.65 1,123.10 9,471.7K
14:04 1,123.06 1,124.35 1,123.06 1,124.35 12,650.9K
14:05 1,124.48 1,127.03 1,124.48 1,127.03 24,246.5K
14:06 1,127.01 1,127.01 1,125.62 1,125.81 20,466.9K
14:07 1,125.79 1,125.79 1,124.32 1,124.32 17,400.6K
14:08 1,124.31 1,124.38 1,123.86 1,123.86 9,930.3K
14:09 1,123.85 1,123.85 1,123.10 1,123.10 12,141.9K
14:10 1,123.08 1,123.08 1,122.15 1,122.15 11,698.0K
14:11 1,122.10 1,122.10 1,121.24 1,121.40 12,797.8K
14:12 1,121.38 1,121.41 1,121.08 1,121.11 10,031.1K
14:13 1,121.15 1,121.15 1,120.93 1,121.04 8,172.5K
14:14 1,121.03 1,121.03 1,120.28 1,120.28 9,739.3K
14:15 1,120.13 1,120.13 1,119.50 1,119.63 13,010.0K
14:16 1,119.71 1,119.78 1,119.50 1,119.66 10,048.2K
14:17 1,119.66 1,119.66 1,119.00 1,119.07 12,913.3K
14:18 1,119.08 1,119.08 1,118.58 1,118.58 11,612.8K
14:19 1,118.54 1,118.54 1,118.14 1,118.16 11,264.6K
14:20 1,118.09 1,118.09 1,117.23 1,117.23 16,191.9K
14:21 1,117.22 1,117.52 1,117.21 1,117.49 13,512.7K
14:22 1,117.51 1,117.55 1,117.11 1,117.17 14,353.1K
14:23 1,117.10 1,117.23 1,116.88 1,116.90 17,101.5K
14:24 1,116.95 1,117.71 1,116.91 1,117.68 18,249.7K
14:25 1,117.72 1,117.73 1,117.36 1,117.73 14,530.0K
14:26 1,117.70 1,117.79 1,117.10 1,117.12 13,153.6K
14:27 1,117.21 1,118.11 1,116.92 1,118.11 15,554.1K
14:28 1,118.16 1,118.59 1,118.16 1,118.59 13,689.1K
14:29 1,118.64 1,118.85 1,118.58 1,118.58 11,037.7K
14:30 1,118.49 1,118.74 1,117.55 1,117.61 17,495.7K
14:31 1,117.44 1,117.44 1,116.46 1,116.46 17,294.5K
14:32 1,116.41 1,116.41 1,114.74 1,114.78 32,555.6K
14:33 1,114.67 1,114.99 1,114.41 1,114.41 23,759.5K
14:34 1,114.34 1,114.51 1,114.21 1,114.51 26,460.0K
14:35 1,114.33 1,115.82 1,114.21 1,115.82 23,208.8K
14:36 1,115.72 1,115.78 1,115.36 1,115.51 16,674.4K
14:37 1,115.51 1,117.00 1,115.37 1,116.78 22,897.8K
14:38 1,116.53 1,117.17 1,116.38 1,117.17 17,447.2K
14:39 1,117.14 1,117.86 1,117.14 1,117.85 17,051.1K
14:40 1,117.84 1,118.38 1,117.77 1,118.35 19,794.5K
14:41 1,118.35 1,118.76 1,118.33 1,118.76 17,133.5K
14:42 1,118.88 1,120.63 1,118.88 1,120.43 28,808.4K
14:43 1,120.39 1,120.98 1,120.39 1,120.98 19,581.3K
14:44 1,120.92 1,121.53 1,120.91 1,121.53 22,310.0K
14:45 1,121.52 1,122.28 1,121.52 1,122.03 23,812.2K
14:46 1,121.99 1,122.08 1,121.79 1,121.81 21,626.3K
14:47 1,121.71 1,123.07 1,121.71 1,123.07 28,319.4K
14:48 1,123.14 1,123.89 1,123.14 1,123.88 24,229.5K
14:49 1,124.01 1,124.17 1,123.94 1,124.09 24,521.2K
14:50 1,124.11 1,124.18 1,124.04 1,124.04 29,091.6K
14:51 1,123.99 1,123.99 1,123.27 1,123.31 29,030.3K
14:52 1,123.20 1,123.53 1,123.09 1,123.36 24,870.4K
14:53 1,123.44 1,123.60 1,123.32 1,123.60 28,338.9K
14:54 1,123.68 1,123.86 1,123.59 1,123.82 33,470.4K
14:55 1,123.82 1,124.00 1,123.76 1,123.80 39,776.4K
14:56 1,123.89 1,124.14 1,123.72 1,124.14 44,515.1K
14:57 1,124.11 1,124.21 1,124.11 1,124.21 3,446.9K
14:58 1,124.21 1,124.21 1,124.21 1,124.21 0.0K
14:59 1,124.21 1,124.21 1,124.21 1,124.21 73,110.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし