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 1,122.43 1,122.43 1,122.43 1,122.43 106,795.0K
09:29 1,122.43 1,122.43 1,122.43 1,122.43 0.0K
09:30 1,122.43 1,126.22 1,121.26 1,125.62 259,422.8K
09:31 1,125.10 1,125.10 1,119.90 1,120.63 184,011.8K
09:32 1,120.64 1,126.43 1,120.64 1,126.09 128,577.0K
09:33 1,126.16 1,127.34 1,124.01 1,124.22 96,834.5K
09:34 1,124.02 1,124.02 1,118.71 1,120.04 106,526.5K
09:35 1,119.98 1,123.01 1,119.38 1,123.01 91,480.3K
09:36 1,123.26 1,123.56 1,122.47 1,123.40 74,938.8K
09:37 1,123.49 1,124.20 1,122.31 1,124.20 76,211.0K
09:38 1,124.21 1,125.70 1,123.91 1,125.70 62,834.6K
09:39 1,125.86 1,125.86 1,119.31 1,119.31 103,346.7K
09:40 1,118.90 1,118.90 1,115.49 1,115.63 127,541.7K
09:41 1,115.65 1,118.09 1,115.53 1,117.41 79,901.5K
09:42 1,117.27 1,118.30 1,114.90 1,118.30 85,288.7K
09:43 1,119.21 1,122.63 1,119.21 1,120.80 68,220.4K
09:44 1,120.77 1,121.96 1,120.60 1,121.00 45,657.2K
09:45 1,120.67 1,122.18 1,120.67 1,122.18 48,892.3K
09:46 1,122.55 1,122.79 1,120.96 1,121.36 54,454.1K
09:47 1,121.64 1,122.69 1,121.29 1,122.69 44,020.9K
09:48 1,122.84 1,127.40 1,122.77 1,127.13 51,491.2K
09:49 1,127.12 1,129.35 1,127.12 1,129.35 48,743.6K
09:50 1,129.35 1,133.34 1,129.34 1,131.26 81,305.4K
09:51 1,131.32 1,131.57 1,131.03 1,131.57 44,450.5K
09:52 1,131.68 1,132.36 1,131.68 1,132.36 38,025.3K
09:53 1,132.36 1,134.77 1,132.36 1,134.59 40,161.0K
09:54 1,134.75 1,135.64 1,134.75 1,135.14 51,049.0K
09:55 1,135.05 1,135.23 1,133.90 1,133.90 38,517.9K
09:56 1,134.19 1,134.89 1,132.34 1,132.34 40,249.0K
09:57 1,132.26 1,135.70 1,132.26 1,135.53 43,093.4K
09:58 1,135.33 1,135.87 1,134.82 1,134.85 31,731.4K
09:59 1,134.79 1,134.79 1,133.18 1,133.28 31,890.0K
10:00 1,133.13 1,133.88 1,132.82 1,133.76 39,847.0K
10:01 1,133.85 1,134.44 1,133.74 1,133.98 28,748.3K
10:02 1,134.14 1,134.23 1,133.18 1,134.14 25,528.0K
10:03 1,134.01 1,134.20 1,133.76 1,133.77 24,281.5K
10:04 1,133.81 1,133.90 1,132.94 1,132.94 24,607.2K
10:05 1,133.03 1,134.00 1,133.03 1,133.80 22,936.9K
10:06 1,134.03 1,134.14 1,131.36 1,131.78 30,399.1K
10:07 1,131.76 1,132.54 1,131.75 1,131.75 26,367.3K
10:08 1,131.53 1,131.56 1,131.21 1,131.29 24,462.7K
10:09 1,131.35 1,131.84 1,130.88 1,131.79 26,928.8K
10:10 1,131.68 1,131.78 1,131.57 1,131.70 23,001.1K
10:11 1,131.60 1,131.60 1,131.05 1,131.09 20,595.8K
10:12 1,131.08 1,131.33 1,130.41 1,130.41 21,709.4K
10:13 1,130.28 1,130.28 1,127.33 1,127.33 41,466.9K
10:14 1,127.19 1,127.31 1,126.69 1,127.17 37,874.8K
10:15 1,127.08 1,129.84 1,127.08 1,129.78 43,866.2K
10:16 1,129.91 1,132.45 1,129.91 1,132.45 31,220.1K
10:17 1,132.43 1,133.96 1,132.43 1,133.96 26,754.0K
10:18 1,133.94 1,135.47 1,133.94 1,135.31 24,768.0K
10:19 1,135.36 1,135.36 1,134.62 1,134.87 23,763.2K
10:20 1,134.77 1,134.96 1,133.34 1,133.34 22,309.8K
10:21 1,133.53 1,133.84 1,133.43 1,133.84 18,110.3K
10:22 1,133.93 1,134.24 1,133.93 1,134.24 15,289.3K
10:23 1,134.40 1,134.50 1,132.07 1,132.14 26,505.8K
10:24 1,132.11 1,132.84 1,132.03 1,132.60 13,755.6K
10:25 1,132.18 1,133.36 1,132.13 1,133.36 14,589.7K
10:26 1,133.41 1,133.41 1,132.48 1,132.67 15,421.1K
10:27 1,132.72 1,132.91 1,132.72 1,132.91 14,914.2K
10:28 1,132.91 1,133.75 1,132.87 1,133.75 15,852.5K
10:29 1,133.82 1,134.46 1,133.66 1,134.46 14,401.0K
10:30 1,134.45 1,134.45 1,133.27 1,133.50 16,437.1K
10:31 1,133.50 1,135.44 1,133.50 1,134.71 22,306.1K
10:32 1,134.77 1,135.44 1,134.75 1,135.26 14,800.1K
10:33 1,134.98 1,134.98 1,133.00 1,133.08 20,663.9K
10:34 1,133.09 1,133.30 1,132.66 1,133.30 12,966.0K
10:35 1,133.59 1,135.28 1,133.59 1,134.68 16,636.2K
10:36 1,134.70 1,135.27 1,134.69 1,135.27 14,578.1K
10:37 1,135.34 1,135.34 1,135.06 1,135.33 14,881.9K
10:38 1,135.29 1,135.29 1,134.02 1,134.02 20,395.3K
10:39 1,134.03 1,134.32 1,133.98 1,134.04 12,602.1K
10:40 1,133.99 1,134.71 1,133.99 1,134.62 17,347.0K
10:41 1,134.70 1,135.41 1,134.68 1,135.38 21,003.9K
10:42 1,135.43 1,136.43 1,135.43 1,136.43 16,167.3K
10:43 1,136.45 1,137.30 1,136.45 1,137.30 21,745.1K
10:44 1,137.37 1,139.37 1,137.37 1,139.37 27,865.8K
10:45 1,139.48 1,141.05 1,139.44 1,141.05 26,402.0K
10:46 1,141.08 1,143.73 1,141.08 1,143.73 30,300.3K
10:47 1,143.80 1,143.81 1,142.60 1,142.91 25,955.9K
10:48 1,142.84 1,143.12 1,142.83 1,143.08 20,378.2K
10:49 1,143.15 1,143.59 1,143.00 1,143.51 19,178.1K
10:50 1,143.46 1,145.91 1,143.46 1,145.59 30,150.2K
10:51 1,145.65 1,145.65 1,143.31 1,143.31 38,949.3K
10:52 1,143.27 1,143.46 1,142.58 1,142.58 18,574.2K
10:53 1,142.28 1,142.28 1,139.75 1,139.75 25,013.5K
10:54 1,139.87 1,140.29 1,139.87 1,140.07 13,825.2K
10:55 1,140.13 1,140.15 1,139.19 1,139.45 15,102.7K
10:56 1,139.45 1,139.45 1,139.19 1,139.32 10,979.9K
10:57 1,139.26 1,139.26 1,137.91 1,138.11 17,354.2K
10:58 1,138.18 1,138.25 1,138.04 1,138.15 13,404.4K
10:59 1,138.13 1,138.19 1,137.64 1,137.64 14,625.2K
11:00 1,137.67 1,139.09 1,137.60 1,139.09 18,440.3K
11:01 1,139.18 1,139.18 1,138.30 1,138.57 13,901.6K
11:02 1,138.54 1,139.63 1,138.54 1,139.63 13,668.5K
11:03 1,139.74 1,140.88 1,139.74 1,140.88 13,604.0K
11:04 1,140.81 1,140.97 1,140.39 1,140.39 12,714.3K
11:05 1,140.31 1,140.75 1,139.97 1,140.71 18,130.6K
11:06 1,140.72 1,140.73 1,139.08 1,139.09 13,321.1K
11:07 1,139.06 1,139.24 1,138.70 1,138.70 10,995.7K
11:08 1,138.68 1,138.68 1,138.13 1,138.37 9,933.6K
11:09 1,138.43 1,138.55 1,137.99 1,138.04 12,482.1K
11:10 1,137.89 1,138.34 1,137.85 1,138.19 14,057.1K
11:11 1,137.99 1,138.00 1,137.59 1,137.81 14,172.5K
11:12 1,137.65 1,138.16 1,137.65 1,138.05 11,231.8K
11:13 1,138.07 1,138.12 1,136.87 1,136.87 17,472.6K
11:14 1,136.79 1,136.83 1,136.51 1,136.83 14,281.9K
11:15 1,136.74 1,137.49 1,136.74 1,137.49 14,470.7K
11:16 1,137.61 1,137.61 1,137.33 1,137.33 17,640.4K
11:17 1,137.46 1,137.70 1,137.38 1,137.69 15,999.9K
11:18 1,137.66 1,138.55 1,137.66 1,138.43 12,066.9K
11:19 1,138.46 1,139.20 1,138.39 1,139.20 15,622.4K
11:20 1,139.15 1,139.40 1,139.10 1,139.31 14,192.3K
11:21 1,139.32 1,139.37 1,139.22 1,139.29 11,571.7K
11:22 1,139.25 1,139.26 1,138.86 1,139.06 11,002.0K
11:23 1,139.18 1,139.93 1,139.11 1,139.93 10,946.6K
11:24 1,140.08 1,140.15 1,139.16 1,139.16 10,595.3K
11:25 1,139.15 1,139.15 1,137.49 1,137.56 13,489.5K
11:26 1,137.42 1,137.43 1,136.08 1,136.08 14,232.6K
11:27 1,136.01 1,136.01 1,134.66 1,134.66 18,094.8K
11:28 1,134.65 1,134.65 1,132.55 1,132.58 35,812.4K
11:29 1,132.57 1,132.73 1,132.36 1,132.36 26,452.3K
11:30 1,132.30 1,132.30 1,132.30 1,132.30 1,735.7K
11:31 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:32 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:33 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:34 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:35 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:36 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:37 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:38 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:39 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:40 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:41 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:42 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:43 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:44 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:45 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:46 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:47 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:48 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:49 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:50 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:51 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:52 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:53 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:54 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:55 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:56 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:57 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:58 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
11:59 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:00 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:01 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:02 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:03 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:04 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:05 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:06 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:07 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:08 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:09 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:10 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:11 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:12 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:13 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:14 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:15 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:16 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:17 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:18 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:19 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:20 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:21 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:22 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:23 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:24 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:25 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:26 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:27 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:28 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:29 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:30 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:31 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:32 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:33 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:34 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:35 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:36 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:37 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:38 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:39 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:40 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:41 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:42 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:43 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:44 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:45 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:46 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:47 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:48 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:49 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:50 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:51 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:52 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:53 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:54 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:55 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:56 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:57 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:58 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
12:59 1,132.30 1,132.30 1,132.30 1,132.30 0.0K
13:00 1,132.30 1,132.30 1,130.03 1,130.48 54,760.7K
13:01 1,130.39 1,130.61 1,129.50 1,129.50 19,618.0K
13:02 1,129.46 1,129.68 1,129.20 1,129.32 18,660.2K
13:03 1,129.12 1,129.35 1,128.98 1,129.04 17,103.4K
13:04 1,128.98 1,130.18 1,128.91 1,130.05 15,837.5K
13:05 1,130.19 1,130.30 1,129.97 1,130.30 11,035.2K
13:06 1,130.30 1,130.50 1,129.57 1,129.57 14,402.6K
13:07 1,129.50 1,129.51 1,128.52 1,128.52 13,820.5K
13:08 1,128.53 1,129.51 1,128.49 1,129.51 13,591.0K
13:09 1,129.52 1,130.50 1,129.52 1,130.34 12,841.6K
13:10 1,130.39 1,131.08 1,130.02 1,131.08 14,172.2K
13:11 1,131.19 1,131.19 1,130.18 1,130.38 11,129.8K
13:12 1,130.33 1,130.37 1,129.79 1,129.92 11,456.2K
13:13 1,129.93 1,130.49 1,129.93 1,130.43 9,959.6K
13:14 1,130.30 1,130.47 1,130.13 1,130.25 10,543.7K
13:15 1,130.32 1,131.31 1,130.09 1,130.99 14,792.2K
13:16 1,131.08 1,131.32 1,130.85 1,131.32 12,102.0K
13:17 1,131.33 1,131.78 1,131.33 1,131.59 11,234.5K
13:18 1,131.56 1,132.14 1,131.48 1,132.14 9,065.3K
13:19 1,132.17 1,132.90 1,132.05 1,132.90 12,934.5K
13:20 1,132.95 1,134.20 1,132.95 1,133.84 18,717.7K
13:21 1,133.77 1,133.94 1,133.71 1,133.71 8,790.1K
13:22 1,133.73 1,134.35 1,133.73 1,134.33 10,827.2K
13:23 1,134.33 1,134.96 1,134.33 1,134.92 10,855.9K
13:24 1,134.87 1,134.94 1,134.08 1,134.20 10,888.5K
13:25 1,134.23 1,134.23 1,133.30 1,133.30 12,445.4K
13:26 1,133.35 1,135.71 1,133.30 1,135.71 17,020.8K
13:27 1,135.68 1,135.68 1,134.46 1,134.46 10,486.3K
13:28 1,134.42 1,134.42 1,133.21 1,133.21 11,830.4K
13:29 1,132.94 1,132.94 1,132.13 1,132.37 13,594.2K
13:30 1,132.27 1,132.27 1,131.46 1,131.46 12,299.0K
13:31 1,131.56 1,133.09 1,131.56 1,133.09 13,375.8K
13:32 1,133.11 1,133.11 1,132.03 1,132.32 10,894.9K
13:33 1,132.35 1,132.80 1,132.14 1,132.80 9,325.1K
13:34 1,132.70 1,133.84 1,132.70 1,133.07 13,844.1K
13:35 1,132.78 1,133.81 1,132.62 1,133.81 11,936.5K
13:36 1,134.03 1,134.05 1,133.61 1,133.61 8,404.0K
13:37 1,133.56 1,133.64 1,133.43 1,133.49 6,967.6K
13:38 1,133.44 1,133.44 1,132.07 1,132.07 10,642.8K
13:39 1,132.11 1,132.11 1,131.24 1,131.24 9,850.7K
13:40 1,130.95 1,131.81 1,130.61 1,131.60 15,677.6K
13:41 1,131.66 1,131.85 1,131.45 1,131.85 8,595.2K
13:42 1,131.76 1,133.23 1,131.76 1,133.14 13,865.8K
13:43 1,133.16 1,133.26 1,132.70 1,132.70 7,892.0K
13:44 1,132.85 1,132.85 1,132.56 1,132.66 7,408.2K
13:45 1,132.63 1,132.63 1,132.16 1,132.16 8,661.7K
13:46 1,132.08 1,132.08 1,130.95 1,130.95 11,568.2K
13:47 1,130.91 1,131.84 1,130.91 1,131.70 10,332.3K
13:48 1,131.65 1,131.91 1,131.50 1,131.90 9,157.5K
13:49 1,132.05 1,132.21 1,131.86 1,131.86 6,910.5K
13:50 1,131.71 1,131.71 1,131.02 1,131.69 11,233.7K
13:51 1,131.70 1,132.91 1,131.64 1,132.87 13,299.3K
13:52 1,132.88 1,132.88 1,132.57 1,132.60 7,685.9K
13:53 1,132.63 1,133.23 1,132.63 1,133.19 10,505.1K
13:54 1,133.24 1,134.63 1,133.24 1,134.55 13,161.0K
13:55 1,134.66 1,136.08 1,134.66 1,135.82 18,453.9K
13:56 1,135.77 1,136.06 1,135.72 1,136.00 11,517.5K
13:57 1,136.11 1,137.04 1,136.11 1,137.04 14,010.1K
13:58 1,137.03 1,137.38 1,136.72 1,137.37 15,317.1K
13:59 1,137.37 1,138.95 1,137.37 1,138.83 17,517.4K
14:00 1,139.28 1,140.13 1,139.27 1,140.11 20,046.8K
14:01 1,140.05 1,140.05 1,138.01 1,138.27 19,859.6K
14:02 1,138.24 1,139.66 1,138.23 1,138.84 18,620.6K
14:03 1,138.81 1,138.85 1,137.25 1,137.25 11,949.1K
14:04 1,137.22 1,137.29 1,136.39 1,136.39 12,081.1K
14:05 1,136.35 1,136.37 1,135.77 1,135.80 8,932.7K
14:06 1,135.68 1,135.73 1,135.03 1,135.03 10,785.2K
14:07 1,135.00 1,135.00 1,134.81 1,134.96 8,314.6K
14:08 1,134.96 1,135.15 1,134.89 1,135.12 7,603.6K
14:09 1,135.17 1,135.39 1,135.11 1,135.37 6,875.6K
14:10 1,135.36 1,135.36 1,135.07 1,135.18 10,200.2K
14:11 1,135.25 1,135.25 1,134.91 1,134.91 8,719.1K
14:12 1,134.85 1,134.85 1,133.91 1,133.91 13,652.7K
14:13 1,133.98 1,134.08 1,133.68 1,133.72 10,554.7K
14:14 1,133.67 1,133.67 1,132.95 1,132.95 11,378.5K
14:15 1,132.96 1,132.99 1,132.63 1,132.73 11,428.2K
14:16 1,132.73 1,132.73 1,132.21 1,132.21 11,181.1K
14:17 1,132.25 1,132.50 1,132.25 1,132.30 17,170.4K
14:18 1,132.49 1,132.49 1,132.01 1,132.01 17,808.6K
14:19 1,132.02 1,132.32 1,131.82 1,132.17 11,424.8K
14:20 1,132.18 1,132.55 1,132.10 1,132.55 10,007.2K
14:21 1,132.64 1,132.79 1,131.74 1,131.74 12,422.3K
14:22 1,131.59 1,131.59 1,131.26 1,131.31 13,006.2K
14:23 1,131.27 1,131.95 1,131.27 1,131.95 9,653.7K
14:24 1,131.91 1,132.62 1,131.73 1,132.62 9,949.2K
14:25 1,132.61 1,133.79 1,132.57 1,133.79 13,194.7K
14:26 1,133.94 1,135.57 1,133.94 1,135.55 19,459.1K
14:27 1,135.51 1,135.64 1,135.21 1,135.21 11,758.5K
14:28 1,135.18 1,135.27 1,134.85 1,134.85 11,486.5K
14:29 1,134.80 1,134.80 1,133.67 1,133.67 14,810.6K
14:30 1,133.63 1,133.63 1,133.03 1,133.13 13,177.8K
14:31 1,133.28 1,134.96 1,133.28 1,134.25 25,480.3K
14:32 1,134.27 1,134.30 1,133.71 1,133.71 11,886.4K
14:33 1,133.68 1,134.51 1,133.54 1,134.51 14,396.8K
14:34 1,134.47 1,134.83 1,134.47 1,134.54 19,479.1K
14:35 1,134.53 1,134.60 1,134.36 1,134.36 12,634.0K
14:36 1,134.30 1,134.30 1,133.23 1,133.23 15,217.5K
14:37 1,133.22 1,133.53 1,133.01 1,133.32 14,270.3K
14:38 1,133.42 1,133.47 1,133.11 1,133.11 14,726.3K
14:39 1,133.05 1,133.05 1,132.47 1,132.52 25,448.5K
14:40 1,132.45 1,132.50 1,131.97 1,131.97 19,561.3K
14:41 1,132.00 1,132.00 1,131.49 1,131.49 23,506.2K
14:42 1,131.46 1,131.59 1,130.95 1,130.95 25,001.8K
14:43 1,130.92 1,131.37 1,130.61 1,131.26 26,948.3K
14:44 1,131.30 1,133.01 1,131.30 1,133.01 28,939.7K
14:45 1,132.96 1,133.79 1,132.91 1,133.78 20,677.6K
14:46 1,133.88 1,135.03 1,133.88 1,134.98 27,820.1K
14:47 1,135.12 1,136.27 1,135.04 1,136.26 23,853.8K
14:48 1,136.26 1,136.77 1,135.97 1,136.66 23,736.0K
14:49 1,136.53 1,136.55 1,136.32 1,136.47 22,888.2K
14:50 1,136.48 1,136.48 1,135.47 1,135.60 28,767.6K
14:51 1,135.59 1,136.10 1,135.41 1,136.10 26,295.9K
14:52 1,136.18 1,137.02 1,136.18 1,137.02 23,895.1K
14:53 1,137.19 1,138.07 1,137.17 1,138.07 32,771.4K
14:54 1,138.08 1,138.44 1,137.82 1,138.44 38,281.9K
14:55 1,138.37 1,138.73 1,138.37 1,138.70 42,800.6K
14:56 1,138.62 1,138.94 1,138.59 1,138.94 47,617.0K
14:57 1,139.01 1,139.01 1,138.87 1,138.87 3,178.3K
14:58 1,138.87 1,138.87 1,138.87 1,138.87 0.0K
14:59 1,138.87 1,138.87 1,138.87 1,138.87 75,775.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし