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 1,258.59 1,258.59 1,258.59 1,258.59 111,089.7K
09:29 1,258.59 1,258.59 1,258.59 1,258.59 0.0K
09:30 1,258.59 1,260.39 1,258.59 1,259.18 298,749.5K
09:31 1,259.58 1,263.68 1,259.58 1,263.26 193,004.8K
09:32 1,263.11 1,263.11 1,258.58 1,258.58 178,983.9K
09:33 1,258.34 1,258.34 1,256.48 1,256.88 144,066.8K
09:34 1,256.99 1,260.61 1,256.99 1,260.16 130,229.5K
09:35 1,260.27 1,260.27 1,257.79 1,258.02 134,925.2K
09:36 1,258.00 1,259.56 1,257.81 1,259.56 111,353.6K
09:37 1,259.15 1,260.55 1,258.89 1,259.57 111,163.2K
09:38 1,259.62 1,262.17 1,259.62 1,261.50 102,300.7K
09:39 1,261.58 1,261.58 1,259.73 1,260.11 93,285.1K
09:40 1,260.14 1,261.84 1,260.14 1,261.14 89,216.1K
09:41 1,261.17 1,262.33 1,261.17 1,262.18 79,169.2K
09:42 1,262.17 1,262.17 1,261.28 1,261.75 77,453.5K
09:43 1,261.77 1,262.27 1,261.19 1,261.25 81,655.5K
09:44 1,261.27 1,261.28 1,258.77 1,258.77 87,015.1K
09:45 1,258.68 1,258.90 1,258.62 1,258.83 79,864.8K
09:46 1,258.83 1,260.86 1,258.83 1,260.46 79,350.2K
09:47 1,260.54 1,262.72 1,260.54 1,262.57 72,698.0K
09:48 1,262.61 1,263.26 1,262.48 1,263.20 68,187.5K
09:49 1,263.22 1,264.98 1,263.22 1,264.98 62,236.7K
09:50 1,265.04 1,266.40 1,265.04 1,266.20 69,532.2K
09:51 1,266.29 1,266.59 1,264.86 1,265.04 66,004.6K
09:52 1,265.14 1,265.36 1,265.01 1,265.32 56,363.9K
09:53 1,265.33 1,266.13 1,265.24 1,266.13 57,582.7K
09:54 1,266.32 1,267.40 1,266.32 1,267.39 58,649.7K
09:55 1,267.01 1,267.01 1,264.02 1,264.02 72,555.1K
09:56 1,263.91 1,265.25 1,263.91 1,265.09 62,573.1K
09:57 1,265.03 1,265.03 1,262.45 1,262.45 63,493.8K
09:58 1,262.27 1,262.27 1,260.82 1,260.82 57,761.0K
09:59 1,260.81 1,262.18 1,260.72 1,262.03 53,478.6K
10:00 1,261.91 1,262.85 1,261.82 1,262.85 57,883.1K
10:01 1,262.89 1,262.94 1,260.98 1,260.99 58,273.9K
10:02 1,261.08 1,262.60 1,261.08 1,262.60 58,324.9K
10:03 1,262.63 1,262.70 1,261.91 1,262.01 51,076.7K
10:04 1,261.99 1,261.99 1,259.71 1,259.71 52,320.3K
10:05 1,259.68 1,259.68 1,258.62 1,258.62 49,740.3K
10:06 1,258.64 1,259.38 1,258.64 1,258.74 46,737.9K
10:07 1,258.76 1,259.24 1,258.76 1,259.21 37,364.8K
10:08 1,259.18 1,259.76 1,259.17 1,259.21 42,295.3K
10:09 1,259.18 1,259.18 1,257.62 1,257.66 42,087.0K
10:10 1,257.55 1,257.60 1,257.32 1,257.32 37,077.3K
10:11 1,257.35 1,258.31 1,257.22 1,258.31 56,560.5K
10:12 1,258.30 1,258.73 1,257.96 1,258.10 39,591.9K
10:13 1,258.22 1,258.39 1,257.93 1,258.01 40,411.0K
10:14 1,257.97 1,259.03 1,257.97 1,258.89 37,289.4K
10:15 1,258.84 1,259.12 1,258.81 1,259.12 34,944.7K
10:16 1,259.14 1,259.14 1,258.69 1,258.78 35,707.9K
10:17 1,258.77 1,259.52 1,258.58 1,259.49 39,245.6K
10:18 1,259.54 1,260.72 1,259.54 1,260.67 33,724.4K
10:19 1,260.71 1,260.97 1,260.17 1,260.22 35,243.6K
10:20 1,260.20 1,260.84 1,260.20 1,260.73 40,293.2K
10:21 1,260.55 1,261.94 1,260.28 1,261.94 42,904.1K
10:22 1,261.95 1,262.26 1,261.92 1,262.10 35,970.4K
10:23 1,262.21 1,263.05 1,262.21 1,263.05 31,583.3K
10:24 1,263.06 1,263.45 1,262.93 1,263.45 38,474.1K
10:25 1,263.45 1,263.53 1,262.24 1,262.31 37,977.7K
10:26 1,262.34 1,263.10 1,262.07 1,262.99 37,343.7K
10:27 1,263.04 1,263.52 1,263.04 1,263.49 31,130.4K
10:28 1,263.43 1,263.94 1,263.43 1,263.85 35,703.6K
10:29 1,263.89 1,264.35 1,263.89 1,264.35 32,774.3K
10:30 1,264.27 1,264.27 1,263.71 1,264.04 44,075.8K
10:31 1,264.04 1,264.17 1,263.58 1,264.17 42,153.6K
10:32 1,264.15 1,264.83 1,264.15 1,264.83 38,044.6K
10:33 1,264.92 1,266.12 1,264.92 1,266.12 39,330.7K
10:34 1,266.13 1,266.65 1,265.25 1,265.50 41,982.2K
10:35 1,265.54 1,266.43 1,265.48 1,266.43 34,030.4K
10:36 1,266.39 1,266.45 1,266.08 1,266.19 32,021.1K
10:37 1,266.21 1,266.24 1,265.33 1,265.70 36,611.2K
10:38 1,265.73 1,265.87 1,265.04 1,265.04 29,598.0K
10:39 1,265.06 1,265.81 1,264.95 1,265.81 28,869.7K
10:40 1,265.74 1,266.78 1,265.63 1,266.78 34,363.2K
10:41 1,266.67 1,266.67 1,265.80 1,265.80 27,861.1K
10:42 1,265.81 1,265.81 1,264.68 1,264.68 26,248.9K
10:43 1,264.75 1,265.28 1,264.75 1,265.28 23,645.9K
10:44 1,265.38 1,265.70 1,265.38 1,265.70 28,649.1K
10:45 1,265.74 1,265.98 1,265.47 1,265.92 30,538.2K
10:46 1,265.89 1,265.89 1,265.25 1,265.70 26,042.1K
10:47 1,265.69 1,265.69 1,264.87 1,264.87 26,762.1K
10:48 1,264.82 1,264.82 1,263.69 1,263.72 35,418.6K
10:49 1,263.69 1,263.86 1,263.47 1,263.86 27,085.1K
10:50 1,263.90 1,265.57 1,263.90 1,265.48 33,685.0K
10:51 1,265.41 1,265.92 1,265.22 1,265.87 26,522.5K
10:52 1,265.93 1,266.69 1,265.93 1,266.64 24,440.2K
10:53 1,266.55 1,267.03 1,266.52 1,266.98 28,093.9K
10:54 1,266.97 1,266.97 1,266.41 1,266.97 24,539.0K
10:55 1,267.08 1,267.08 1,266.64 1,266.82 22,733.9K
10:56 1,266.65 1,266.96 1,266.48 1,266.96 25,375.8K
10:57 1,266.95 1,267.02 1,265.80 1,266.22 27,463.7K
10:58 1,266.20 1,266.82 1,266.04 1,266.77 24,372.7K
10:59 1,266.78 1,267.20 1,266.78 1,266.89 24,709.8K
11:00 1,266.81 1,266.81 1,265.98 1,266.17 24,637.7K
11:01 1,266.19 1,266.19 1,263.98 1,263.98 34,043.0K
11:02 1,264.06 1,264.84 1,264.03 1,264.84 25,284.6K
11:03 1,264.94 1,266.36 1,264.94 1,266.36 28,512.9K
11:04 1,266.33 1,267.17 1,266.33 1,267.17 29,222.1K
11:05 1,267.29 1,267.43 1,266.83 1,266.92 25,324.0K
11:06 1,266.86 1,266.92 1,265.95 1,266.06 21,367.4K
11:07 1,266.07 1,266.11 1,265.52 1,266.05 20,479.9K
11:08 1,266.05 1,266.14 1,265.42 1,265.47 17,781.1K
11:09 1,265.52 1,265.52 1,264.60 1,264.98 25,022.0K
11:10 1,265.12 1,266.27 1,265.12 1,266.20 18,445.4K
11:11 1,266.33 1,266.52 1,266.19 1,266.24 18,809.9K
11:12 1,266.26 1,267.18 1,266.26 1,267.18 18,620.9K
11:13 1,267.18 1,267.33 1,267.01 1,267.19 20,551.4K
11:14 1,267.23 1,267.23 1,266.91 1,267.10 19,662.6K
11:15 1,267.07 1,267.42 1,266.99 1,267.39 15,967.7K
11:16 1,267.47 1,267.69 1,267.15 1,267.15 17,580.7K
11:17 1,267.23 1,267.23 1,266.14 1,266.14 25,932.9K
11:18 1,266.23 1,266.23 1,265.39 1,265.39 17,122.6K
11:19 1,265.36 1,265.36 1,264.47 1,264.54 24,527.5K
11:20 1,264.55 1,264.55 1,263.82 1,263.82 21,966.7K
11:21 1,263.72 1,263.72 1,262.63 1,262.63 24,412.9K
11:22 1,262.54 1,262.59 1,262.07 1,262.14 25,792.1K
11:23 1,262.16 1,262.16 1,261.91 1,262.01 19,871.9K
11:24 1,262.06 1,262.46 1,262.06 1,262.33 19,375.9K
11:25 1,262.30 1,262.30 1,261.81 1,261.84 17,994.7K
11:26 1,261.90 1,262.23 1,261.65 1,262.17 25,045.1K
11:27 1,262.20 1,262.85 1,262.18 1,262.70 29,625.8K
11:28 1,262.70 1,263.09 1,262.70 1,263.09 24,649.6K
11:29 1,263.14 1,263.81 1,263.14 1,263.81 23,046.8K
11:30 1,263.89 1,263.89 1,263.85 1,263.85 1,707.3K
11:31 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:32 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:33 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:34 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:35 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:36 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:37 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:38 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:39 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:40 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:41 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:42 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:43 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:44 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:45 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:46 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:47 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:48 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:49 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:50 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:51 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:52 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:53 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:54 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:55 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:56 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:57 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:58 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
11:59 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:00 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:01 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:02 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:03 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:04 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:05 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:06 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:07 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:08 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:09 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:10 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:11 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:12 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:13 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:14 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:15 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:16 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:17 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:18 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:19 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:20 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:21 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:22 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:23 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:24 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:25 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:26 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:27 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:28 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:29 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:30 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:31 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:32 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:33 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:34 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:35 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:36 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:37 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:38 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:39 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:40 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:41 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:42 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:43 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:44 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:45 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:46 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:47 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:48 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:49 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:50 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:51 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:52 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:53 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:54 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:55 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:56 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:57 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:58 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
12:59 1,263.85 1,263.85 1,263.85 1,263.85 0.0K
13:00 1,263.85 1,265.68 1,263.85 1,265.61 71,598.0K
13:01 1,265.51 1,266.24 1,265.27 1,265.94 30,454.2K
13:02 1,265.86 1,265.90 1,264.43 1,264.44 29,339.4K
13:03 1,264.32 1,264.32 1,263.16 1,263.48 39,468.5K
13:04 1,263.78 1,263.88 1,263.42 1,263.85 19,891.3K
13:05 1,263.83 1,263.86 1,263.17 1,263.26 24,449.3K
13:06 1,263.24 1,263.36 1,262.84 1,263.35 26,923.2K
13:07 1,263.31 1,263.31 1,261.66 1,261.66 34,456.8K
13:08 1,261.65 1,261.67 1,260.95 1,260.95 26,811.5K
13:09 1,260.79 1,260.79 1,260.29 1,260.32 27,515.4K
13:10 1,260.27 1,260.49 1,260.06 1,260.16 26,890.7K
13:11 1,260.23 1,261.28 1,260.14 1,261.16 22,054.9K
13:12 1,261.11 1,261.49 1,261.08 1,261.49 20,032.5K
13:13 1,261.54 1,261.77 1,261.18 1,261.52 19,351.7K
13:14 1,261.72 1,262.50 1,261.70 1,262.30 20,121.8K
13:15 1,262.37 1,263.35 1,262.37 1,263.30 20,294.8K
13:16 1,263.46 1,265.98 1,263.46 1,265.86 26,821.4K
13:17 1,266.16 1,266.81 1,266.01 1,266.38 23,276.7K
13:18 1,266.43 1,266.49 1,265.37 1,265.87 21,412.7K
13:19 1,265.88 1,266.13 1,265.18 1,266.13 19,512.4K
13:20 1,266.12 1,266.50 1,265.87 1,266.06 19,441.9K
13:21 1,266.11 1,266.51 1,264.96 1,266.51 20,635.5K
13:22 1,266.51 1,266.60 1,265.65 1,265.72 18,236.6K
13:23 1,265.67 1,265.72 1,265.38 1,265.49 18,364.5K
13:24 1,265.55 1,265.98 1,265.49 1,265.94 20,363.5K
13:25 1,265.92 1,266.31 1,265.42 1,265.46 20,674.3K
13:26 1,265.47 1,265.97 1,265.42 1,265.94 21,033.6K
13:27 1,265.93 1,265.93 1,264.73 1,264.73 24,286.5K
13:28 1,264.83 1,264.85 1,264.68 1,264.75 17,120.9K
13:29 1,264.71 1,265.00 1,264.24 1,264.24 21,354.0K
13:30 1,264.15 1,264.15 1,263.66 1,263.66 28,774.6K
13:31 1,263.82 1,263.92 1,263.27 1,263.27 22,310.9K
13:32 1,263.00 1,263.17 1,262.50 1,262.65 23,988.4K
13:33 1,262.53 1,262.64 1,261.56 1,261.56 35,767.6K
13:34 1,261.56 1,261.56 1,259.98 1,260.04 38,840.7K
13:35 1,259.98 1,260.09 1,259.54 1,259.54 37,030.7K
13:36 1,259.52 1,259.89 1,259.45 1,259.55 31,068.6K
13:37 1,259.54 1,259.54 1,258.31 1,258.31 31,415.5K
13:38 1,258.30 1,258.30 1,257.48 1,257.52 38,615.7K
13:39 1,257.54 1,258.29 1,257.48 1,258.10 34,471.2K
13:40 1,257.99 1,257.99 1,256.80 1,256.80 33,035.6K
13:41 1,256.81 1,256.81 1,255.83 1,255.97 38,763.4K
13:42 1,256.07 1,256.73 1,255.96 1,256.31 32,159.2K
13:43 1,256.41 1,256.69 1,256.11 1,256.69 26,918.3K
13:44 1,256.75 1,256.90 1,256.57 1,256.78 21,610.5K
13:45 1,256.85 1,256.98 1,256.62 1,256.91 25,674.5K
13:46 1,256.97 1,257.56 1,256.97 1,257.29 21,466.4K
13:47 1,257.21 1,258.05 1,257.21 1,257.96 21,664.2K
13:48 1,257.99 1,258.63 1,257.99 1,258.63 21,590.1K
13:49 1,258.67 1,258.75 1,258.15 1,258.17 20,397.1K
13:50 1,258.14 1,258.60 1,258.12 1,258.55 18,110.4K
13:51 1,258.58 1,258.81 1,258.58 1,258.80 16,429.3K
13:52 1,258.84 1,259.11 1,258.80 1,259.00 16,514.4K
13:53 1,258.99 1,259.16 1,258.99 1,259.03 15,645.7K
13:54 1,259.02 1,259.20 1,258.35 1,258.40 22,405.9K
13:55 1,258.43 1,258.94 1,258.37 1,258.91 23,172.3K
13:56 1,258.85 1,258.85 1,258.64 1,258.65 17,464.0K
13:57 1,258.71 1,258.71 1,257.97 1,257.97 16,927.8K
13:58 1,257.97 1,257.97 1,257.45 1,257.76 20,080.5K
13:59 1,257.71 1,257.71 1,257.44 1,257.47 15,763.8K
14:00 1,257.46 1,257.46 1,256.96 1,256.96 20,856.6K
14:01 1,256.93 1,257.03 1,256.59 1,257.03 20,770.6K
14:02 1,257.08 1,257.51 1,257.08 1,257.16 17,703.3K
14:03 1,257.15 1,257.15 1,256.79 1,256.94 16,838.5K
14:04 1,256.97 1,258.38 1,256.97 1,258.38 21,867.6K
14:05 1,258.35 1,259.13 1,258.35 1,259.05 18,685.6K
14:06 1,259.11 1,259.44 1,259.11 1,259.28 15,743.2K
14:07 1,259.29 1,259.45 1,259.11 1,259.23 17,375.7K
14:08 1,259.16 1,259.16 1,258.60 1,258.90 16,560.6K
14:09 1,258.87 1,258.98 1,258.76 1,258.81 14,399.8K
14:10 1,258.71 1,258.71 1,258.40 1,258.60 18,808.7K
14:11 1,258.55 1,258.67 1,258.52 1,258.61 12,722.3K
14:12 1,258.56 1,259.18 1,258.53 1,259.15 18,244.7K
14:13 1,259.15 1,259.82 1,259.15 1,259.80 13,717.2K
14:14 1,259.86 1,260.84 1,259.86 1,260.84 17,742.9K
14:15 1,260.85 1,261.59 1,260.85 1,261.59 19,468.1K
14:16 1,261.58 1,262.66 1,261.58 1,262.64 22,423.0K
14:17 1,262.52 1,262.56 1,261.94 1,262.05 19,568.0K
14:18 1,262.04 1,262.53 1,262.04 1,262.53 17,161.8K
14:19 1,262.54 1,262.92 1,262.45 1,262.92 16,302.3K
14:20 1,262.97 1,263.54 1,262.97 1,263.46 19,675.7K
14:21 1,263.47 1,263.90 1,263.47 1,263.87 18,253.6K
14:22 1,263.91 1,264.44 1,263.90 1,264.44 18,637.5K
14:23 1,264.34 1,264.34 1,263.40 1,263.40 20,475.2K
14:24 1,263.36 1,263.68 1,263.26 1,263.68 19,177.7K
14:25 1,263.74 1,263.80 1,263.55 1,263.73 16,864.0K
14:26 1,263.76 1,263.76 1,263.52 1,263.64 17,803.5K
14:27 1,263.49 1,263.49 1,263.07 1,263.15 19,044.8K
14:28 1,263.21 1,263.80 1,263.17 1,263.74 18,403.5K
14:29 1,263.83 1,264.27 1,263.73 1,264.27 20,525.4K
14:30 1,264.26 1,264.86 1,264.19 1,264.83 22,708.9K
14:31 1,264.84 1,265.27 1,264.78 1,264.84 23,632.5K
14:32 1,264.86 1,265.48 1,264.86 1,265.48 22,618.2K
14:33 1,265.49 1,265.68 1,265.31 1,265.42 22,889.4K
14:34 1,265.43 1,265.62 1,265.43 1,265.59 21,684.5K
14:35 1,265.59 1,265.87 1,265.59 1,265.82 21,989.9K
14:36 1,265.71 1,265.71 1,264.52 1,264.52 28,896.6K
14:37 1,264.49 1,264.49 1,263.86 1,263.86 23,737.4K
14:38 1,263.92 1,263.92 1,263.54 1,263.71 25,427.2K
14:39 1,263.75 1,264.76 1,263.75 1,264.76 23,817.4K
14:40 1,264.72 1,264.98 1,264.64 1,264.93 24,066.1K
14:41 1,265.01 1,265.60 1,265.01 1,265.60 26,884.5K
14:42 1,265.62 1,265.81 1,265.58 1,265.81 26,726.2K
14:43 1,265.80 1,266.07 1,265.75 1,266.05 28,611.9K
14:44 1,266.04 1,266.19 1,265.98 1,266.10 29,937.2K
14:45 1,266.15 1,266.36 1,266.15 1,266.36 30,508.6K
14:46 1,266.40 1,266.85 1,266.40 1,266.85 32,630.0K
14:47 1,266.92 1,267.83 1,266.92 1,267.83 34,133.3K
14:48 1,267.77 1,267.89 1,267.16 1,267.17 36,887.1K
14:49 1,267.18 1,267.47 1,267.14 1,267.39 37,437.0K
14:50 1,267.38 1,267.38 1,266.81 1,266.81 48,068.0K
14:51 1,266.78 1,266.78 1,266.14 1,266.41 46,961.1K
14:52 1,266.43 1,266.65 1,266.43 1,266.59 42,440.6K
14:53 1,266.64 1,266.80 1,266.64 1,266.80 48,235.2K
14:54 1,266.84 1,267.04 1,266.81 1,267.04 50,510.2K
14:55 1,267.01 1,267.18 1,266.91 1,266.99 56,889.0K
14:56 1,267.01 1,267.39 1,266.93 1,267.39 66,372.7K
14:57 1,267.40 1,267.41 1,267.37 1,267.37 4,638.8K
14:58 1,267.37 1,267.37 1,267.37 1,267.37 0.0K
14:59 1,267.37 1,267.37 1,267.37 1,267.37 107,823.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし