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 1,252.85 1,252.85 1,252.85 1,252.85 84,864.1K
09:29 1,252.85 1,252.85 1,252.85 1,252.85 0.0K
09:30 1,252.85 1,255.06 1,252.85 1,254.79 249,567.4K
09:31 1,254.49 1,259.53 1,254.49 1,258.10 173,073.4K
09:32 1,257.69 1,258.85 1,257.23 1,258.77 129,596.9K
09:33 1,258.78 1,260.68 1,258.78 1,260.68 109,700.3K
09:34 1,260.60 1,261.40 1,257.76 1,257.76 109,927.6K
09:35 1,257.49 1,257.57 1,256.75 1,256.92 100,058.0K
09:36 1,256.89 1,257.02 1,256.17 1,256.57 93,853.3K
09:37 1,256.46 1,256.46 1,255.17 1,255.41 83,806.9K
09:38 1,255.67 1,256.85 1,255.67 1,256.54 74,717.8K
09:39 1,256.38 1,257.18 1,255.76 1,257.18 82,230.7K
09:40 1,257.02 1,257.39 1,256.68 1,257.07 73,008.2K
09:41 1,257.02 1,257.04 1,255.90 1,255.90 62,680.6K
09:42 1,255.95 1,255.95 1,255.30 1,255.44 66,080.2K
09:43 1,255.32 1,255.32 1,254.37 1,255.26 60,305.0K
09:44 1,255.20 1,256.26 1,254.30 1,254.30 64,083.6K
09:45 1,254.06 1,254.06 1,251.48 1,251.86 72,065.5K
09:46 1,251.82 1,252.59 1,251.67 1,252.54 57,975.0K
09:47 1,252.61 1,255.31 1,252.61 1,255.31 55,951.7K
09:48 1,255.37 1,255.67 1,254.85 1,255.67 52,633.8K
09:49 1,255.61 1,255.61 1,255.08 1,255.28 49,056.7K
09:50 1,255.21 1,256.92 1,255.21 1,256.92 48,995.5K
09:51 1,256.91 1,256.97 1,256.41 1,256.80 49,198.1K
09:52 1,256.95 1,257.03 1,256.23 1,256.30 43,526.6K
09:53 1,256.34 1,257.23 1,256.34 1,257.21 46,978.9K
09:54 1,257.34 1,257.83 1,256.43 1,256.43 52,603.4K
09:55 1,256.34 1,257.86 1,256.33 1,257.83 38,363.5K
09:56 1,257.85 1,257.93 1,257.10 1,257.85 40,069.3K
09:57 1,257.81 1,258.23 1,257.54 1,258.23 36,040.6K
09:58 1,258.22 1,259.10 1,258.22 1,259.02 38,620.1K
09:59 1,259.01 1,260.09 1,258.90 1,260.05 40,831.8K
10:00 1,260.06 1,261.47 1,260.06 1,261.35 46,532.8K
10:01 1,261.44 1,261.44 1,260.13 1,260.38 56,172.1K
10:02 1,260.37 1,260.59 1,259.98 1,259.98 42,071.4K
10:03 1,260.04 1,260.17 1,259.73 1,259.85 41,016.8K
10:04 1,259.83 1,261.40 1,259.83 1,261.40 42,231.7K
10:05 1,261.44 1,263.06 1,261.44 1,262.98 50,066.1K
10:06 1,262.96 1,263.05 1,261.72 1,261.72 49,824.9K
10:07 1,261.74 1,262.54 1,261.74 1,262.54 39,486.5K
10:08 1,262.69 1,262.69 1,261.18 1,261.29 45,278.2K
10:09 1,261.31 1,261.31 1,260.78 1,260.78 39,232.1K
10:10 1,260.81 1,261.84 1,260.81 1,261.82 41,382.8K
10:11 1,261.90 1,262.29 1,261.72 1,261.94 45,468.0K
10:12 1,261.85 1,261.85 1,260.68 1,260.83 42,650.3K
10:13 1,260.85 1,261.00 1,259.99 1,259.99 40,861.4K
10:14 1,259.93 1,260.77 1,259.80 1,260.69 37,651.4K
10:15 1,260.80 1,261.65 1,260.80 1,261.62 37,981.6K
10:16 1,261.55 1,262.25 1,261.55 1,261.76 32,599.5K
10:17 1,261.72 1,261.73 1,259.55 1,259.55 41,427.7K
10:18 1,259.43 1,259.43 1,258.28 1,258.28 42,588.3K
10:19 1,258.23 1,258.68 1,258.12 1,258.40 36,706.7K
10:20 1,258.42 1,258.50 1,258.23 1,258.23 29,986.1K
10:21 1,258.25 1,258.29 1,257.23 1,257.23 36,271.0K
10:22 1,257.14 1,257.14 1,256.55 1,256.71 33,601.3K
10:23 1,256.77 1,256.97 1,256.20 1,256.46 35,259.0K
10:24 1,256.41 1,257.99 1,256.41 1,257.95 37,065.5K
10:25 1,258.02 1,260.25 1,258.02 1,260.25 41,119.0K
10:26 1,260.31 1,260.42 1,259.99 1,260.08 27,495.1K
10:27 1,259.98 1,260.41 1,259.98 1,260.32 25,040.6K
10:28 1,260.35 1,261.63 1,260.32 1,261.63 30,024.5K
10:29 1,261.62 1,261.93 1,261.61 1,261.79 33,425.1K
10:30 1,261.80 1,262.00 1,261.75 1,262.00 30,566.2K
10:31 1,262.04 1,262.04 1,260.96 1,260.96 28,483.1K
10:32 1,260.92 1,260.92 1,260.51 1,260.51 26,401.1K
10:33 1,260.56 1,262.14 1,260.54 1,262.08 32,647.7K
10:34 1,262.23 1,262.32 1,262.04 1,262.10 26,402.9K
10:35 1,262.06 1,262.06 1,260.92 1,261.02 26,608.4K
10:36 1,261.05 1,261.45 1,260.96 1,261.45 26,007.1K
10:37 1,261.51 1,261.61 1,261.23 1,261.52 22,286.6K
10:38 1,261.49 1,262.51 1,261.43 1,262.47 25,696.3K
10:39 1,262.66 1,263.04 1,262.66 1,263.04 24,556.2K
10:40 1,263.11 1,263.44 1,262.98 1,262.98 23,155.0K
10:41 1,262.96 1,263.19 1,262.84 1,263.19 22,812.5K
10:42 1,263.15 1,264.63 1,263.15 1,264.35 29,292.3K
10:43 1,264.36 1,264.51 1,264.30 1,264.41 23,666.1K
10:44 1,264.14 1,264.24 1,263.48 1,263.53 20,635.5K
10:45 1,263.62 1,263.62 1,263.28 1,263.55 20,847.4K
10:46 1,263.63 1,264.18 1,263.63 1,264.18 25,910.4K
10:47 1,264.22 1,264.26 1,263.57 1,263.57 23,411.8K
10:48 1,263.51 1,263.72 1,263.51 1,263.61 22,119.7K
10:49 1,263.67 1,263.87 1,263.64 1,263.87 21,514.1K
10:50 1,263.84 1,264.56 1,263.84 1,264.56 24,591.9K
10:51 1,264.55 1,264.61 1,263.83 1,263.84 24,783.8K
10:52 1,263.79 1,264.51 1,263.64 1,264.51 24,873.0K
10:53 1,264.48 1,264.99 1,264.48 1,264.83 23,418.7K
10:54 1,264.79 1,264.87 1,264.03 1,264.09 22,682.3K
10:55 1,264.08 1,264.11 1,263.91 1,263.91 26,759.6K
10:56 1,263.87 1,263.95 1,262.62 1,262.62 31,126.9K
10:57 1,262.38 1,262.38 1,261.73 1,261.90 27,610.3K
10:58 1,261.88 1,262.46 1,261.87 1,262.32 20,939.3K
10:59 1,262.39 1,262.39 1,262.10 1,262.10 18,191.2K
11:00 1,262.01 1,262.01 1,260.99 1,260.99 28,531.0K
11:01 1,261.03 1,261.03 1,260.73 1,260.75 28,897.0K
11:02 1,260.67 1,260.67 1,259.77 1,259.77 24,861.8K
11:03 1,259.82 1,259.90 1,259.70 1,259.79 26,522.7K
11:04 1,259.77 1,261.14 1,259.77 1,261.04 29,532.7K
11:05 1,261.08 1,261.67 1,261.04 1,261.63 24,095.9K
11:06 1,261.75 1,262.83 1,261.75 1,262.83 27,158.2K
11:07 1,262.91 1,264.46 1,262.91 1,264.46 29,784.3K
11:08 1,264.65 1,265.05 1,264.53 1,264.58 30,334.3K
11:09 1,264.59 1,264.59 1,264.06 1,264.07 22,608.3K
11:10 1,264.04 1,265.05 1,264.04 1,264.65 20,330.4K
11:11 1,264.66 1,264.78 1,263.55 1,263.62 24,207.3K
11:12 1,263.56 1,263.56 1,262.97 1,262.97 18,558.0K
11:13 1,262.95 1,262.97 1,262.40 1,262.54 18,505.9K
11:14 1,262.41 1,263.01 1,262.41 1,263.01 19,013.5K
11:15 1,263.03 1,263.23 1,262.71 1,262.73 23,338.5K
11:16 1,262.68 1,263.33 1,262.65 1,263.33 20,600.8K
11:17 1,263.40 1,263.74 1,263.40 1,263.67 22,664.8K
11:18 1,263.74 1,264.17 1,263.74 1,263.84 25,700.1K
11:19 1,263.78 1,263.78 1,262.61 1,262.61 28,242.4K
11:20 1,262.61 1,262.74 1,262.17 1,262.17 21,278.5K
11:21 1,262.13 1,262.26 1,262.03 1,262.17 19,020.7K
11:22 1,262.16 1,262.16 1,260.34 1,260.37 42,989.7K
11:23 1,260.26 1,260.26 1,259.58 1,259.70 25,573.4K
11:24 1,259.81 1,260.03 1,259.52 1,259.63 23,195.3K
11:25 1,259.62 1,259.62 1,258.67 1,258.67 32,784.4K
11:26 1,258.55 1,258.69 1,258.27 1,258.59 31,509.0K
11:27 1,258.62 1,258.70 1,257.66 1,257.66 29,798.8K
11:28 1,257.61 1,257.61 1,257.08 1,257.08 26,049.7K
11:29 1,256.96 1,256.96 1,256.47 1,256.56 29,307.1K
11:30 1,256.56 1,256.59 1,256.56 1,256.59 2,332.1K
11:31 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:32 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:33 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:34 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:35 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:36 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:37 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:38 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:39 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:40 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:41 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:42 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:43 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:44 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:45 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:46 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:47 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:48 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:49 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:50 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:51 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:52 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:53 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:54 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:55 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:56 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:57 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:58 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
11:59 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:00 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:01 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:02 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:03 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:04 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:05 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:06 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:07 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:08 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:09 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:10 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:11 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:12 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:13 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:14 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:15 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:16 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:17 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:18 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:19 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:20 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:21 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:22 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:23 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:24 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:25 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:26 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:27 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:28 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:29 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:30 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:31 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:32 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:33 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:34 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:35 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:36 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:37 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:38 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:39 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:40 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:41 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:42 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:43 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:44 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:45 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:46 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:47 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:48 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:49 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:50 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:51 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:52 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:53 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:54 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:55 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:56 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:57 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:58 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
12:59 1,256.59 1,256.59 1,256.59 1,256.59 0.0K
13:00 1,256.59 1,256.66 1,255.99 1,256.44 70,116.0K
13:01 1,256.47 1,257.04 1,256.36 1,257.04 34,219.2K
13:02 1,257.05 1,258.09 1,256.80 1,258.05 33,485.5K
13:03 1,258.01 1,258.77 1,257.90 1,257.92 28,312.8K
13:04 1,258.11 1,258.67 1,258.02 1,258.59 27,561.0K
13:05 1,258.67 1,259.00 1,258.55 1,258.86 24,948.9K
13:06 1,258.87 1,259.22 1,258.74 1,259.21 24,160.5K
13:07 1,259.21 1,259.22 1,257.88 1,257.93 33,006.8K
13:08 1,257.94 1,257.94 1,257.21 1,257.25 23,248.3K
13:09 1,257.23 1,257.46 1,257.14 1,257.46 23,183.3K
13:10 1,257.37 1,257.37 1,256.21 1,256.21 27,522.2K
13:11 1,256.06 1,256.08 1,255.81 1,256.06 30,127.3K
13:12 1,256.06 1,257.06 1,256.06 1,256.89 26,634.1K
13:13 1,256.88 1,256.88 1,254.92 1,254.92 29,520.7K
13:14 1,254.87 1,254.87 1,254.50 1,254.60 24,879.7K
13:15 1,254.62 1,255.29 1,254.51 1,255.29 25,337.7K
13:16 1,255.29 1,255.40 1,255.21 1,255.39 21,793.6K
13:17 1,255.47 1,255.60 1,255.40 1,255.42 19,304.7K
13:18 1,255.42 1,255.44 1,254.94 1,254.97 23,639.4K
13:19 1,254.95 1,255.28 1,254.89 1,255.28 21,052.7K
13:20 1,255.28 1,255.28 1,254.85 1,255.12 34,438.5K
13:21 1,255.08 1,256.24 1,255.08 1,256.24 34,627.2K
13:22 1,256.27 1,256.95 1,256.20 1,256.95 23,834.5K
13:23 1,256.97 1,257.19 1,256.87 1,256.93 27,713.4K
13:24 1,256.95 1,257.54 1,256.95 1,257.54 27,552.5K
13:25 1,257.64 1,258.16 1,257.64 1,258.16 26,799.0K
13:26 1,258.13 1,258.13 1,257.39 1,257.43 24,098.2K
13:27 1,257.43 1,258.11 1,257.22 1,258.11 21,265.7K
13:28 1,258.24 1,258.58 1,258.17 1,258.58 25,073.8K
13:29 1,258.63 1,259.37 1,258.63 1,259.37 22,742.3K
13:30 1,259.44 1,260.61 1,259.44 1,260.61 30,720.7K
13:31 1,260.58 1,260.58 1,259.90 1,259.91 25,641.3K
13:32 1,259.90 1,260.88 1,259.74 1,260.86 23,316.4K
13:33 1,260.84 1,260.96 1,259.03 1,259.03 27,833.9K
13:34 1,259.00 1,259.00 1,258.53 1,258.53 25,091.1K
13:35 1,258.53 1,258.99 1,258.28 1,258.99 21,934.4K
13:36 1,259.02 1,259.91 1,259.02 1,259.90 19,554.7K
13:37 1,259.91 1,260.89 1,259.91 1,260.63 24,166.7K
13:38 1,260.66 1,260.77 1,260.36 1,260.43 22,561.1K
13:39 1,260.40 1,261.01 1,260.39 1,261.01 20,439.4K
13:40 1,261.01 1,261.01 1,260.21 1,260.28 20,907.5K
13:41 1,260.26 1,261.66 1,260.26 1,261.66 20,110.0K
13:42 1,261.69 1,262.45 1,261.69 1,262.45 24,815.9K
13:43 1,262.58 1,262.71 1,262.46 1,262.58 23,884.5K
13:44 1,262.71 1,263.28 1,262.71 1,263.28 20,567.5K
13:45 1,263.21 1,263.44 1,263.09 1,263.09 21,550.0K
13:46 1,262.98 1,262.98 1,261.97 1,261.97 24,254.6K
13:47 1,261.93 1,262.13 1,261.84 1,262.13 18,880.1K
13:48 1,262.19 1,263.22 1,262.19 1,263.15 17,562.1K
13:49 1,263.24 1,263.50 1,263.21 1,263.35 20,351.1K
13:50 1,263.29 1,263.29 1,262.81 1,262.92 22,019.9K
13:51 1,263.07 1,263.39 1,263.07 1,263.34 19,637.7K
13:52 1,263.23 1,263.34 1,263.17 1,263.21 19,240.4K
13:53 1,263.22 1,264.09 1,263.22 1,263.96 20,139.0K
13:54 1,264.13 1,264.49 1,263.94 1,264.25 21,090.2K
13:55 1,264.32 1,264.66 1,264.32 1,264.66 17,995.3K
13:56 1,264.68 1,265.26 1,264.68 1,264.85 21,564.2K
13:57 1,264.84 1,265.45 1,264.83 1,265.45 19,827.1K
13:58 1,265.44 1,265.60 1,264.91 1,265.06 22,376.6K
13:59 1,265.01 1,265.08 1,264.64 1,264.88 22,300.0K
14:00 1,264.84 1,265.65 1,264.78 1,265.60 23,410.6K
14:01 1,265.31 1,266.15 1,265.31 1,266.14 19,930.5K
14:02 1,266.22 1,266.57 1,265.70 1,265.88 24,933.0K
14:03 1,265.86 1,267.17 1,265.86 1,267.07 22,230.5K
14:04 1,267.20 1,267.20 1,266.74 1,267.13 25,190.3K
14:05 1,267.15 1,267.38 1,266.68 1,266.76 22,281.3K
14:06 1,266.74 1,266.84 1,265.78 1,265.78 21,998.9K
14:07 1,265.79 1,265.88 1,264.35 1,264.37 31,186.9K
14:08 1,264.35 1,264.35 1,263.71 1,263.92 25,505.4K
14:09 1,263.99 1,264.85 1,263.98 1,264.85 18,427.5K
14:10 1,264.94 1,265.93 1,264.94 1,265.93 23,602.6K
14:11 1,265.90 1,265.97 1,265.67 1,265.71 21,570.8K
14:12 1,265.78 1,265.78 1,265.47 1,265.62 18,243.5K
14:13 1,265.54 1,265.76 1,265.20 1,265.20 20,666.6K
14:14 1,265.25 1,265.45 1,265.17 1,265.45 18,333.7K
14:15 1,265.42 1,266.62 1,265.39 1,266.62 26,458.7K
14:16 1,266.70 1,266.70 1,265.97 1,266.05 22,069.1K
14:17 1,266.02 1,266.26 1,265.99 1,266.21 18,589.9K
14:18 1,266.19 1,266.66 1,266.19 1,266.62 20,933.2K
14:19 1,266.64 1,267.03 1,266.61 1,267.03 19,778.5K
14:20 1,267.06 1,268.58 1,267.06 1,268.58 45,921.2K
14:21 1,268.58 1,268.72 1,268.34 1,268.36 27,689.5K
14:22 1,268.51 1,268.81 1,268.45 1,268.81 23,336.6K
14:23 1,268.84 1,269.13 1,268.71 1,269.13 22,824.2K
14:24 1,269.18 1,269.61 1,269.12 1,269.45 27,822.5K
14:25 1,269.45 1,269.52 1,269.34 1,269.52 23,630.2K
14:26 1,269.62 1,269.80 1,269.48 1,269.69 25,433.3K
14:27 1,269.64 1,269.73 1,268.02 1,268.02 34,903.5K
14:28 1,267.72 1,267.72 1,267.41 1,267.46 25,029.5K
14:29 1,267.44 1,267.59 1,267.22 1,267.22 22,231.8K
14:30 1,267.35 1,267.79 1,267.00 1,267.77 23,636.7K
14:31 1,267.82 1,267.82 1,267.31 1,267.45 20,412.1K
14:32 1,267.38 1,267.41 1,267.11 1,267.16 21,662.4K
14:33 1,267.07 1,267.07 1,266.25 1,266.29 28,783.1K
14:34 1,266.28 1,266.28 1,265.29 1,265.29 28,135.3K
14:35 1,265.15 1,265.53 1,265.15 1,265.47 26,835.4K
14:36 1,265.52 1,266.86 1,265.48 1,266.78 30,363.8K
14:37 1,266.83 1,267.19 1,266.83 1,267.19 21,008.0K
14:38 1,267.35 1,268.07 1,267.32 1,267.88 29,929.2K
14:39 1,267.83 1,268.16 1,267.83 1,268.16 26,039.1K
14:40 1,268.10 1,268.71 1,268.05 1,268.71 29,254.3K
14:41 1,268.69 1,269.30 1,268.69 1,269.30 38,666.8K
14:42 1,269.25 1,269.87 1,269.14 1,269.87 38,389.0K
14:43 1,269.96 1,270.86 1,269.96 1,270.86 46,643.2K
14:44 1,270.92 1,271.78 1,270.92 1,271.78 56,381.4K
14:45 1,271.74 1,272.80 1,271.74 1,272.80 65,056.7K
14:46 1,272.80 1,272.87 1,272.03 1,272.13 60,796.1K
14:47 1,272.17 1,273.01 1,272.10 1,273.01 48,559.4K
14:48 1,273.07 1,273.21 1,272.59 1,272.61 58,126.2K
14:49 1,272.56 1,272.60 1,272.45 1,272.45 47,078.9K
14:50 1,272.52 1,272.52 1,271.91 1,271.91 54,963.8K
14:51 1,271.88 1,271.88 1,271.58 1,271.74 51,938.8K
14:52 1,271.77 1,272.46 1,271.72 1,272.46 53,646.2K
14:53 1,272.48 1,272.96 1,272.47 1,272.97 57,390.5K
14:54 1,273.08 1,273.32 1,272.92 1,273.32 61,120.7K
14:55 1,273.33 1,273.33 1,272.87 1,273.10 68,078.9K
14:56 1,273.17 1,273.93 1,273.17 1,273.86 74,820.0K
14:57 1,273.98 1,273.98 1,273.95 1,273.95 5,903.5K
14:58 1,273.95 1,273.95 1,273.95 1,273.95 0.0K
14:59 1,273.95 1,273.95 1,273.95 1,273.95 125,130.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし