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 1,155.89 1,155.89 1,155.89 1,155.89 82,460.3K
09:29 1,155.89 1,155.89 1,155.89 1,155.89 0.0K
09:30 1,155.89 1,157.17 1,155.60 1,156.37 237,412.5K
09:31 1,156.14 1,156.69 1,155.25 1,155.71 133,018.3K
09:32 1,155.95 1,156.91 1,155.95 1,156.90 102,000.4K
09:33 1,157.17 1,159.35 1,157.17 1,159.35 90,537.8K
09:34 1,159.49 1,161.57 1,159.49 1,160.64 95,579.0K
09:35 1,160.68 1,161.67 1,160.40 1,161.26 80,031.7K
09:36 1,161.17 1,162.84 1,161.10 1,162.67 67,534.0K
09:37 1,162.79 1,163.98 1,162.79 1,163.49 61,685.5K
09:38 1,163.48 1,164.06 1,163.45 1,163.98 66,671.6K
09:39 1,164.13 1,166.69 1,164.13 1,166.69 61,971.8K
09:40 1,166.87 1,170.75 1,166.87 1,170.69 86,885.8K
09:41 1,170.46 1,171.86 1,169.61 1,169.92 82,985.4K
09:42 1,169.86 1,170.82 1,169.62 1,170.15 59,691.2K
09:43 1,170.04 1,170.17 1,168.58 1,168.58 54,989.9K
09:44 1,168.55 1,169.77 1,168.43 1,168.99 57,480.7K
09:45 1,169.34 1,170.78 1,169.34 1,170.56 54,761.0K
09:46 1,170.58 1,171.35 1,170.55 1,170.83 50,326.5K
09:47 1,170.79 1,170.79 1,168.26 1,168.26 65,154.9K
09:48 1,168.09 1,169.75 1,167.96 1,168.97 57,372.3K
09:49 1,169.19 1,171.09 1,169.19 1,171.09 50,527.6K
09:50 1,171.06 1,172.23 1,170.90 1,171.83 54,605.0K
09:51 1,171.81 1,172.57 1,171.75 1,172.20 45,892.2K
09:52 1,172.35 1,172.35 1,168.97 1,168.97 69,133.7K
09:53 1,168.76 1,169.29 1,167.27 1,167.27 48,570.5K
09:54 1,167.18 1,168.74 1,167.18 1,168.62 42,870.8K
09:55 1,168.67 1,168.85 1,167.73 1,168.08 40,202.0K
09:56 1,168.64 1,168.94 1,167.77 1,167.78 39,434.5K
09:57 1,167.73 1,167.73 1,164.80 1,164.80 42,678.4K
09:58 1,164.68 1,164.68 1,163.28 1,163.28 50,094.6K
09:59 1,163.17 1,163.48 1,162.70 1,162.79 54,113.0K
10:00 1,162.84 1,162.94 1,162.40 1,162.85 53,172.0K
10:01 1,162.83 1,162.95 1,162.43 1,162.43 39,513.8K
10:02 1,162.24 1,162.55 1,161.88 1,162.48 50,926.3K
10:03 1,162.53 1,162.71 1,162.38 1,162.38 40,274.5K
10:04 1,162.36 1,162.36 1,161.59 1,161.59 38,778.7K
10:05 1,161.62 1,163.35 1,161.62 1,163.35 34,560.1K
10:06 1,163.32 1,164.92 1,163.32 1,164.92 30,670.1K
10:07 1,165.12 1,165.48 1,163.20 1,163.20 37,631.5K
10:08 1,162.93 1,164.03 1,162.64 1,164.03 33,508.8K
10:09 1,164.19 1,164.38 1,162.53 1,162.74 31,902.1K
10:10 1,162.63 1,163.12 1,162.63 1,162.86 24,663.1K
10:11 1,162.65 1,162.65 1,159.07 1,159.07 80,516.0K
10:12 1,159.04 1,160.82 1,158.87 1,160.82 36,685.1K
10:13 1,160.90 1,164.32 1,160.90 1,164.32 35,434.2K
10:14 1,164.42 1,164.59 1,163.96 1,164.53 23,421.6K
10:15 1,164.54 1,166.17 1,164.54 1,166.07 28,520.0K
10:16 1,165.99 1,165.99 1,164.02 1,164.05 37,381.8K
10:17 1,164.06 1,164.64 1,163.98 1,164.36 26,622.7K
10:18 1,164.50 1,164.79 1,163.99 1,164.21 24,160.2K
10:19 1,164.06 1,164.93 1,164.06 1,164.73 21,307.0K
10:20 1,164.74 1,164.74 1,163.35 1,163.39 25,527.8K
10:21 1,163.37 1,164.43 1,163.37 1,164.40 23,536.0K
10:22 1,164.44 1,165.90 1,164.37 1,165.90 29,236.8K
10:23 1,166.07 1,166.32 1,165.80 1,166.32 26,035.7K
10:24 1,166.42 1,167.38 1,166.42 1,166.72 24,900.3K
10:25 1,166.65 1,166.66 1,166.10 1,166.10 24,525.6K
10:26 1,166.29 1,166.93 1,166.29 1,166.75 24,300.5K
10:27 1,166.84 1,167.53 1,166.84 1,167.13 24,159.7K
10:28 1,167.16 1,168.65 1,167.16 1,168.14 22,499.7K
10:29 1,168.21 1,168.48 1,168.13 1,168.30 21,135.0K
10:30 1,168.26 1,168.59 1,168.13 1,168.36 22,712.0K
10:31 1,168.51 1,170.59 1,168.51 1,170.59 30,423.7K
10:32 1,170.62 1,171.26 1,169.79 1,169.79 28,261.2K
10:33 1,169.83 1,170.18 1,169.25 1,169.29 22,017.4K
10:34 1,169.29 1,170.17 1,169.29 1,170.07 18,616.5K
10:35 1,170.04 1,170.20 1,169.77 1,170.03 21,180.9K
10:36 1,170.04 1,170.04 1,167.56 1,167.56 25,236.3K
10:37 1,167.38 1,167.51 1,167.04 1,167.19 20,400.5K
10:38 1,167.11 1,167.11 1,165.73 1,165.78 26,001.4K
10:39 1,165.79 1,165.79 1,165.42 1,165.42 18,500.0K
10:40 1,165.30 1,165.40 1,164.84 1,164.84 21,472.4K
10:41 1,164.80 1,166.15 1,164.80 1,166.15 18,624.7K
10:42 1,166.21 1,166.58 1,166.19 1,166.53 15,801.9K
10:43 1,166.62 1,167.55 1,166.58 1,167.45 20,110.4K
10:44 1,167.60 1,169.82 1,167.60 1,169.82 23,571.3K
10:45 1,169.92 1,171.32 1,169.92 1,171.30 26,995.8K
10:46 1,171.29 1,171.29 1,170.72 1,171.21 21,578.7K
10:47 1,171.17 1,171.31 1,171.01 1,171.01 22,449.9K
10:48 1,170.99 1,170.99 1,169.71 1,169.78 19,042.4K
10:49 1,169.77 1,170.03 1,169.39 1,169.63 18,094.5K
10:50 1,169.59 1,169.74 1,169.41 1,169.71 17,437.1K
10:51 1,169.69 1,169.92 1,168.37 1,168.37 22,493.5K
10:52 1,168.27 1,168.40 1,167.83 1,167.83 13,534.5K
10:53 1,167.80 1,167.80 1,166.28 1,166.32 19,019.3K
10:54 1,166.26 1,166.88 1,166.26 1,166.73 14,162.0K
10:55 1,166.86 1,166.86 1,165.13 1,165.26 17,488.3K
10:56 1,165.17 1,165.34 1,164.75 1,164.75 17,672.5K
10:57 1,164.76 1,165.08 1,164.59 1,164.87 18,738.6K
10:58 1,164.94 1,164.95 1,163.48 1,163.48 24,493.1K
10:59 1,163.49 1,163.56 1,163.45 1,163.46 19,191.8K
11:00 1,163.40 1,163.57 1,163.33 1,163.55 16,014.2K
11:01 1,163.62 1,163.62 1,162.48 1,162.55 25,312.7K
11:02 1,162.59 1,163.01 1,162.56 1,162.89 15,479.1K
11:03 1,162.89 1,163.21 1,162.66 1,162.66 14,539.1K
11:04 1,162.75 1,162.98 1,162.64 1,162.85 14,230.4K
11:05 1,162.85 1,163.32 1,162.85 1,163.20 13,509.4K
11:06 1,163.03 1,163.09 1,162.90 1,162.96 16,296.8K
11:07 1,162.94 1,162.94 1,161.47 1,161.47 30,979.8K
11:08 1,161.39 1,161.39 1,160.67 1,160.68 23,826.0K
11:09 1,160.64 1,160.98 1,160.51 1,160.98 17,669.3K
11:10 1,160.94 1,161.71 1,160.94 1,161.71 17,395.0K
11:11 1,161.72 1,161.79 1,161.06 1,161.06 15,410.5K
11:12 1,161.10 1,161.10 1,160.47 1,160.47 17,378.1K
11:13 1,160.44 1,160.44 1,159.41 1,159.41 16,413.4K
11:14 1,159.38 1,159.76 1,159.32 1,159.69 13,547.7K
11:15 1,159.73 1,159.75 1,159.07 1,159.07 17,744.5K
11:16 1,158.94 1,158.94 1,158.35 1,158.35 22,683.9K
11:17 1,158.38 1,158.59 1,158.25 1,158.59 16,278.9K
11:18 1,158.59 1,158.77 1,158.48 1,158.77 14,202.9K
11:19 1,159.20 1,160.39 1,159.20 1,160.39 18,783.9K
11:20 1,160.28 1,161.19 1,160.28 1,161.19 12,045.8K
11:21 1,161.13 1,161.29 1,160.78 1,160.78 12,124.9K
11:22 1,160.88 1,160.88 1,160.73 1,160.80 10,574.9K
11:23 1,160.86 1,160.97 1,160.75 1,160.80 10,692.4K
11:24 1,160.73 1,160.73 1,159.77 1,159.81 15,586.7K
11:25 1,159.76 1,159.76 1,158.32 1,158.32 20,919.0K
11:26 1,158.15 1,158.15 1,156.97 1,156.97 22,124.5K
11:27 1,156.86 1,156.86 1,156.41 1,156.47 24,440.7K
11:28 1,156.46 1,156.46 1,156.16 1,156.25 20,629.8K
11:29 1,156.09 1,156.95 1,156.09 1,156.83 22,239.6K
11:30 1,156.83 1,156.91 1,156.83 1,156.91 1,034.6K
11:31 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:32 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:33 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:34 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:35 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:36 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:37 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:38 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:39 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:40 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:41 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:42 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:43 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:44 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:45 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:46 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:47 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:48 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:49 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:50 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:51 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:52 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:53 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:54 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:55 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:56 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:57 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:58 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
11:59 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:00 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:01 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:02 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:03 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:04 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:05 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:06 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:07 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:08 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:09 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:10 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:11 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:12 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:13 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:14 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:15 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:16 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:17 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:18 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:19 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:20 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:21 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:22 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:23 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:24 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:25 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:26 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:27 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:28 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:29 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:30 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:31 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:32 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:33 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:34 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:35 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:36 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:37 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:38 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:39 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:40 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:41 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:42 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:43 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:44 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:45 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:46 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:47 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:48 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:49 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:50 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:51 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:52 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:53 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:54 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:55 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:56 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:57 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:58 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
12:59 1,156.91 1,156.91 1,156.91 1,156.91 0.0K
13:00 1,156.91 1,156.98 1,155.74 1,155.81 43,613.0K
13:01 1,155.79 1,156.06 1,155.77 1,155.84 18,342.7K
13:02 1,155.86 1,155.91 1,155.41 1,155.41 17,145.5K
13:03 1,155.39 1,155.39 1,154.01 1,154.04 30,346.9K
13:04 1,154.05 1,154.06 1,153.51 1,153.51 22,167.5K
13:05 1,153.43 1,153.43 1,151.97 1,151.97 32,363.7K
13:06 1,152.00 1,152.05 1,151.80 1,151.80 21,734.1K
13:07 1,151.81 1,152.01 1,151.77 1,151.77 19,250.8K
13:08 1,151.81 1,152.13 1,151.79 1,151.86 15,950.1K
13:09 1,151.91 1,152.11 1,151.19 1,151.19 21,629.2K
13:10 1,151.15 1,151.16 1,150.89 1,150.95 20,130.7K
13:11 1,151.00 1,151.57 1,151.00 1,151.57 17,098.6K
13:12 1,151.54 1,151.54 1,150.63 1,150.63 24,213.2K
13:13 1,150.53 1,150.53 1,149.19 1,149.22 33,237.0K
13:14 1,149.23 1,149.48 1,148.95 1,149.40 26,505.7K
13:15 1,149.45 1,149.49 1,149.28 1,149.43 19,086.8K
13:16 1,149.44 1,151.20 1,149.44 1,151.20 24,819.8K
13:17 1,151.42 1,152.49 1,151.42 1,151.68 21,423.6K
13:18 1,151.61 1,152.43 1,151.58 1,152.43 14,381.4K
13:19 1,152.29 1,153.00 1,152.23 1,152.98 14,302.8K
13:20 1,153.06 1,153.11 1,152.59 1,152.64 14,471.8K
13:21 1,152.56 1,153.48 1,152.56 1,153.48 11,844.3K
13:22 1,153.64 1,154.23 1,153.64 1,154.14 15,441.0K
13:23 1,154.22 1,155.38 1,154.21 1,155.38 14,003.7K
13:24 1,155.35 1,155.35 1,154.87 1,154.97 13,542.8K
13:25 1,155.22 1,155.59 1,155.10 1,155.59 12,492.9K
13:26 1,155.63 1,156.88 1,155.63 1,156.88 15,001.8K
13:27 1,156.90 1,157.56 1,156.90 1,157.47 16,066.2K
13:28 1,157.46 1,158.72 1,157.46 1,158.47 17,855.6K
13:29 1,158.64 1,158.68 1,157.51 1,157.51 17,816.5K
13:30 1,157.35 1,157.35 1,155.87 1,155.87 20,140.7K
13:31 1,155.81 1,156.77 1,155.73 1,156.77 14,184.2K
13:32 1,156.77 1,156.77 1,154.36 1,154.36 18,165.2K
13:33 1,154.25 1,154.25 1,153.73 1,153.81 12,709.2K
13:34 1,153.86 1,154.00 1,153.70 1,153.93 10,520.4K
13:35 1,153.69 1,155.60 1,153.69 1,155.60 16,200.2K
13:36 1,155.68 1,157.39 1,155.68 1,157.19 24,677.9K
13:37 1,156.57 1,156.57 1,155.19 1,155.48 13,307.0K
13:38 1,155.45 1,155.53 1,153.97 1,154.09 17,887.3K
13:39 1,154.01 1,154.01 1,153.26 1,153.26 13,986.4K
13:40 1,153.26 1,153.45 1,153.26 1,153.32 11,050.5K
13:41 1,153.42 1,153.42 1,152.11 1,152.11 15,063.9K
13:42 1,152.18 1,152.18 1,151.67 1,151.87 13,291.6K
13:43 1,151.96 1,152.73 1,151.96 1,152.46 11,898.1K
13:44 1,152.62 1,153.50 1,152.62 1,153.50 11,066.4K
13:45 1,153.46 1,153.46 1,152.61 1,152.65 9,483.2K
13:46 1,152.57 1,153.39 1,152.55 1,153.29 9,960.6K
13:47 1,153.28 1,153.85 1,153.28 1,153.83 8,564.9K
13:48 1,153.75 1,154.89 1,153.75 1,154.89 11,530.3K
13:49 1,155.02 1,155.09 1,153.88 1,153.88 13,698.8K
13:50 1,153.88 1,154.34 1,153.88 1,154.00 8,887.5K
13:51 1,154.02 1,154.02 1,153.51 1,153.51 11,305.0K
13:52 1,153.48 1,153.48 1,152.35 1,152.46 16,406.4K
13:53 1,152.41 1,152.46 1,152.34 1,152.35 13,184.9K
13:54 1,152.53 1,152.84 1,152.53 1,152.81 11,173.5K
13:55 1,152.76 1,152.84 1,152.52 1,152.52 12,051.9K
13:56 1,152.56 1,152.56 1,152.22 1,152.25 12,448.8K
13:57 1,152.15 1,152.20 1,151.86 1,151.86 12,525.0K
13:58 1,151.80 1,151.80 1,150.71 1,150.79 22,826.9K
13:59 1,150.83 1,151.03 1,150.76 1,150.81 14,731.7K
14:00 1,150.80 1,150.80 1,150.37 1,150.46 17,195.8K
14:01 1,150.49 1,150.49 1,149.88 1,149.88 20,786.5K
14:02 1,149.81 1,149.81 1,149.23 1,149.23 28,718.0K
14:03 1,149.19 1,149.19 1,148.45 1,148.76 27,795.0K
14:04 1,148.95 1,149.23 1,148.89 1,149.08 18,008.0K
14:05 1,149.15 1,151.67 1,149.15 1,151.67 25,809.4K
14:06 1,151.71 1,151.77 1,150.65 1,150.65 17,294.1K
14:07 1,150.72 1,150.89 1,150.59 1,150.87 11,344.6K
14:08 1,150.93 1,150.96 1,149.88 1,149.88 13,111.8K
14:09 1,149.89 1,149.89 1,149.56 1,149.56 12,402.5K
14:10 1,149.50 1,149.50 1,148.83 1,148.83 15,623.0K
14:11 1,148.82 1,148.82 1,147.98 1,147.98 20,740.9K
14:12 1,147.85 1,147.85 1,146.54 1,146.54 39,635.2K
14:13 1,146.50 1,148.27 1,146.46 1,148.25 30,264.1K
14:14 1,148.33 1,148.55 1,148.26 1,148.39 13,895.0K
14:15 1,148.39 1,148.44 1,147.76 1,147.79 15,672.2K
14:16 1,147.73 1,147.73 1,146.71 1,146.71 21,305.7K
14:17 1,147.13 1,147.24 1,146.99 1,147.06 16,683.8K
14:18 1,147.11 1,147.58 1,147.06 1,147.54 15,578.3K
14:19 1,147.55 1,147.65 1,147.37 1,147.50 15,679.2K
14:20 1,147.61 1,147.61 1,147.17 1,147.17 14,275.9K
14:21 1,147.10 1,147.52 1,147.08 1,147.41 14,220.7K
14:22 1,147.41 1,148.37 1,147.41 1,148.37 23,680.3K
14:23 1,148.50 1,148.68 1,148.15 1,148.15 20,708.3K
14:24 1,148.11 1,148.11 1,146.17 1,146.17 31,485.6K
14:25 1,146.12 1,146.12 1,145.08 1,145.09 29,830.9K
14:26 1,145.01 1,145.84 1,144.99 1,145.50 29,733.4K
14:27 1,145.53 1,146.17 1,145.49 1,145.98 22,072.8K
14:28 1,145.92 1,145.92 1,145.45 1,145.45 16,502.2K
14:29 1,145.46 1,145.56 1,145.14 1,145.14 21,020.2K
14:30 1,145.11 1,145.11 1,143.88 1,143.88 27,418.2K
14:31 1,143.82 1,144.44 1,143.17 1,144.44 49,302.8K
14:32 1,144.65 1,144.65 1,143.25 1,143.25 28,133.8K
14:33 1,143.12 1,145.54 1,143.12 1,145.54 35,632.1K
14:34 1,145.60 1,146.38 1,145.60 1,146.34 21,329.9K
14:35 1,146.41 1,146.43 1,145.14 1,145.14 23,152.0K
14:36 1,145.14 1,146.03 1,145.14 1,145.95 16,223.0K
14:37 1,145.91 1,146.24 1,145.42 1,145.42 19,059.9K
14:38 1,145.36 1,145.36 1,143.88 1,143.88 24,128.5K
14:39 1,143.87 1,143.87 1,142.78 1,142.78 27,908.3K
14:40 1,142.75 1,142.75 1,141.66 1,141.66 33,932.6K
14:41 1,141.58 1,141.58 1,140.65 1,140.65 37,097.2K
14:42 1,140.66 1,142.16 1,140.56 1,142.07 41,763.5K
14:43 1,142.15 1,142.15 1,141.57 1,141.69 24,581.4K
14:44 1,141.58 1,141.58 1,140.62 1,140.63 28,942.4K
14:45 1,140.65 1,142.15 1,140.65 1,142.12 35,894.2K
14:46 1,142.20 1,144.09 1,142.20 1,143.85 35,287.5K
14:47 1,143.93 1,144.24 1,143.78 1,144.21 23,785.2K
14:48 1,144.21 1,144.27 1,143.86 1,143.86 25,893.4K
14:49 1,143.65 1,143.65 1,142.33 1,142.33 34,689.3K
14:50 1,142.28 1,142.36 1,141.63 1,141.64 36,083.7K
14:51 1,141.54 1,141.54 1,140.74 1,140.75 46,886.8K
14:52 1,140.73 1,140.73 1,140.21 1,140.22 43,160.9K
14:53 1,140.18 1,140.25 1,139.50 1,139.50 51,967.7K
14:54 1,139.44 1,139.44 1,138.74 1,138.74 57,648.7K
14:55 1,138.62 1,138.62 1,137.83 1,137.83 60,371.5K
14:56 1,137.78 1,137.78 1,137.17 1,137.23 68,846.0K
14:57 1,137.22 1,137.22 1,137.19 1,137.19 4,930.3K
14:58 1,137.19 1,137.19 1,137.19 1,137.19 0.0K
14:59 1,137.19 1,137.19 1,137.19 1,137.19 97,416.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし