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 1,295.76 1,295.76 1,295.76 1,295.76 97,949.5K
09:29 1,295.76 1,295.76 1,295.76 1,295.76 0.0K
09:30 1,295.76 1,296.24 1,293.02 1,296.24 292,035.7K
09:31 1,296.80 1,302.84 1,296.80 1,302.64 175,516.2K
09:32 1,302.60 1,303.77 1,301.67 1,303.41 156,453.9K
09:33 1,303.13 1,303.74 1,302.78 1,303.48 153,802.9K
09:34 1,303.56 1,304.11 1,301.23 1,301.23 124,532.6K
09:35 1,301.04 1,301.68 1,300.21 1,301.63 110,018.9K
09:36 1,302.00 1,302.70 1,301.14 1,301.64 102,830.8K
09:37 1,301.61 1,302.33 1,301.61 1,302.20 86,202.2K
09:38 1,302.27 1,302.40 1,301.13 1,301.13 95,916.9K
09:39 1,301.15 1,302.16 1,301.15 1,301.67 76,662.5K
09:40 1,301.72 1,301.74 1,301.06 1,301.37 71,642.4K
09:41 1,301.17 1,301.17 1,299.52 1,299.52 88,794.1K
09:42 1,299.80 1,299.80 1,299.00 1,299.47 76,374.4K
09:43 1,299.31 1,302.51 1,299.31 1,302.51 72,838.8K
09:44 1,302.37 1,302.37 1,300.88 1,301.38 67,878.7K
09:45 1,301.46 1,301.95 1,301.46 1,301.76 65,610.8K
09:46 1,301.95 1,303.20 1,301.95 1,303.20 59,619.5K
09:47 1,303.37 1,304.87 1,303.37 1,304.71 60,055.9K
09:48 1,304.90 1,305.59 1,304.86 1,305.59 53,714.0K
09:49 1,305.59 1,305.90 1,304.33 1,304.45 58,258.1K
09:50 1,304.43 1,304.43 1,302.45 1,302.86 62,693.4K
09:51 1,302.85 1,304.08 1,302.85 1,304.08 49,368.4K
09:52 1,304.31 1,304.31 1,301.66 1,301.67 64,217.4K
09:53 1,301.76 1,301.76 1,300.91 1,300.91 50,221.1K
09:54 1,300.79 1,301.41 1,300.79 1,301.23 49,032.3K
09:55 1,301.26 1,301.26 1,300.90 1,300.94 47,561.5K
09:56 1,300.74 1,303.00 1,300.74 1,302.96 50,952.6K
09:57 1,302.97 1,303.40 1,302.60 1,303.36 44,897.4K
09:58 1,303.41 1,304.00 1,303.07 1,304.00 42,443.3K
09:59 1,303.94 1,303.94 1,303.61 1,303.61 43,019.6K
10:00 1,303.65 1,303.65 1,301.76 1,301.76 56,861.1K
10:01 1,301.75 1,302.39 1,301.25 1,302.39 65,991.6K
10:02 1,302.44 1,302.95 1,302.16 1,302.91 50,716.4K
10:03 1,302.86 1,302.86 1,301.68 1,301.68 41,673.3K
10:04 1,301.78 1,301.80 1,301.11 1,301.11 39,454.2K
10:05 1,301.06 1,301.75 1,300.85 1,301.75 44,892.8K
10:06 1,301.76 1,303.78 1,301.67 1,303.66 45,848.4K
10:07 1,303.76 1,303.76 1,302.41 1,302.41 43,854.2K
10:08 1,302.46 1,302.66 1,302.14 1,302.66 31,098.1K
10:09 1,302.65 1,303.52 1,302.65 1,303.52 35,062.9K
10:10 1,303.49 1,303.59 1,303.00 1,303.45 39,242.3K
10:11 1,303.44 1,303.44 1,302.25 1,302.37 38,388.4K
10:12 1,302.27 1,302.75 1,302.27 1,302.51 36,264.8K
10:13 1,302.56 1,302.95 1,302.54 1,302.79 38,371.3K
10:14 1,302.97 1,302.97 1,301.56 1,301.58 36,702.9K
10:15 1,301.39 1,303.25 1,301.39 1,303.08 38,646.6K
10:16 1,303.05 1,303.38 1,302.66 1,303.38 34,725.6K
10:17 1,303.41 1,303.50 1,302.84 1,303.16 30,313.2K
10:18 1,303.23 1,303.23 1,302.97 1,303.17 26,989.5K
10:19 1,303.24 1,304.41 1,303.23 1,304.14 30,964.6K
10:20 1,304.56 1,304.95 1,304.06 1,304.22 33,247.3K
10:21 1,304.19 1,305.04 1,304.18 1,305.03 27,634.2K
10:22 1,305.19 1,305.26 1,304.33 1,305.19 32,425.2K
10:23 1,305.15 1,305.15 1,304.43 1,304.47 26,853.8K
10:24 1,304.23 1,305.58 1,304.07 1,305.56 31,035.6K
10:25 1,305.58 1,306.86 1,305.58 1,306.86 27,544.9K
10:26 1,306.88 1,306.88 1,306.15 1,306.27 25,347.4K
10:27 1,306.33 1,307.05 1,306.31 1,307.05 26,131.2K
10:28 1,307.22 1,307.73 1,307.22 1,307.71 25,794.0K
10:29 1,307.69 1,307.99 1,307.44 1,307.90 24,509.7K
10:30 1,307.97 1,308.02 1,307.70 1,307.70 27,751.2K
10:31 1,307.67 1,308.27 1,307.61 1,308.27 30,202.3K
10:32 1,308.31 1,309.17 1,308.30 1,309.17 35,255.0K
10:33 1,309.07 1,310.34 1,309.07 1,310.32 26,759.9K
10:34 1,310.35 1,310.52 1,310.09 1,310.38 25,703.1K
10:35 1,310.43 1,312.11 1,310.43 1,312.11 27,871.6K
10:36 1,312.02 1,312.02 1,310.56 1,310.56 32,308.6K
10:37 1,310.65 1,311.06 1,310.63 1,311.01 25,485.3K
10:38 1,311.05 1,311.59 1,310.70 1,311.59 25,652.3K
10:39 1,311.56 1,312.09 1,311.56 1,312.00 27,023.3K
10:40 1,311.99 1,311.99 1,311.07 1,311.35 28,383.0K
10:41 1,311.39 1,311.78 1,311.39 1,311.58 27,335.1K
10:42 1,311.50 1,311.50 1,309.51 1,309.51 28,302.2K
10:43 1,309.33 1,309.33 1,308.37 1,308.37 25,825.6K
10:44 1,308.17 1,308.17 1,307.49 1,307.53 22,544.1K
10:45 1,307.49 1,309.17 1,307.36 1,309.17 43,872.3K
10:46 1,309.15 1,310.35 1,308.79 1,310.35 26,115.2K
10:47 1,310.31 1,310.88 1,310.30 1,310.73 21,810.0K
10:48 1,310.82 1,310.82 1,310.37 1,310.67 26,109.0K
10:49 1,310.68 1,310.68 1,309.46 1,309.46 20,350.1K
10:50 1,309.34 1,310.21 1,309.26 1,310.21 21,022.4K
10:51 1,310.21 1,310.73 1,310.20 1,310.55 18,450.2K
10:52 1,310.52 1,311.30 1,310.52 1,311.27 20,527.2K
10:53 1,311.18 1,312.06 1,311.08 1,312.06 19,059.7K
10:54 1,312.19 1,312.43 1,311.80 1,311.82 20,413.9K
10:55 1,311.83 1,311.83 1,311.05 1,311.41 20,334.3K
10:56 1,311.61 1,313.24 1,311.55 1,313.19 21,582.1K
10:57 1,313.23 1,313.61 1,313.11 1,313.61 19,962.8K
10:58 1,313.60 1,314.47 1,313.45 1,314.47 19,340.0K
10:59 1,314.45 1,315.40 1,314.43 1,315.15 24,247.1K
11:00 1,315.08 1,316.15 1,314.83 1,316.15 26,604.0K
11:01 1,316.14 1,316.91 1,316.10 1,316.91 23,596.4K
11:02 1,317.02 1,317.87 1,316.96 1,317.48 27,373.5K
11:03 1,317.38 1,319.55 1,317.38 1,319.28 27,536.4K
11:04 1,319.48 1,319.75 1,318.82 1,319.17 25,474.4K
11:05 1,319.35 1,319.59 1,319.09 1,319.09 20,846.8K
11:06 1,318.90 1,319.27 1,318.74 1,318.77 24,310.4K
11:07 1,318.89 1,320.51 1,318.89 1,320.33 20,473.5K
11:08 1,320.51 1,320.62 1,319.86 1,320.62 22,859.5K
11:09 1,320.76 1,322.38 1,320.76 1,322.38 24,680.9K
11:10 1,322.46 1,323.12 1,321.28 1,321.31 31,295.7K
11:11 1,321.14 1,321.59 1,320.88 1,321.59 23,602.8K
11:12 1,321.74 1,323.04 1,321.74 1,322.90 24,062.2K
11:13 1,322.91 1,323.78 1,322.82 1,322.82 25,903.9K
11:14 1,322.53 1,323.84 1,322.47 1,323.54 23,918.9K
11:15 1,323.66 1,323.79 1,321.92 1,321.98 22,573.0K
11:16 1,322.21 1,322.21 1,321.07 1,321.07 23,329.1K
11:17 1,321.36 1,322.57 1,321.27 1,322.06 22,735.7K
11:18 1,322.38 1,323.29 1,322.18 1,322.61 22,304.8K
11:19 1,322.57 1,322.72 1,321.35 1,321.35 19,557.3K
11:20 1,321.39 1,321.92 1,321.38 1,321.92 18,260.8K
11:21 1,321.96 1,323.27 1,321.96 1,323.27 18,977.5K
11:22 1,322.92 1,322.99 1,321.35 1,321.35 23,094.8K
11:23 1,321.38 1,322.13 1,320.84 1,322.13 17,409.1K
11:24 1,322.02 1,323.00 1,321.96 1,322.73 19,572.6K
11:25 1,322.45 1,323.45 1,322.38 1,323.45 19,024.1K
11:26 1,323.57 1,324.70 1,323.57 1,324.70 19,653.8K
11:27 1,324.81 1,325.48 1,324.71 1,325.48 22,106.4K
11:28 1,325.43 1,325.54 1,325.19 1,325.28 21,188.8K
11:29 1,325.15 1,325.15 1,323.89 1,324.35 23,049.0K
11:30 1,324.34 1,324.45 1,324.34 1,324.45 1,232.9K
11:31 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:32 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:33 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:34 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:35 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:36 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:37 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:38 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:39 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:40 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:41 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:42 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:43 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:44 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:45 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:46 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:47 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:48 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:49 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:50 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:51 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:52 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:53 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:54 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:55 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:56 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:57 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:58 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
11:59 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:00 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:01 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:02 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:03 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:04 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:05 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:06 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:07 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:08 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:09 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:10 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:11 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:12 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:13 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:14 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:15 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:16 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:17 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:18 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:19 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:20 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:21 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:22 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:23 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:24 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:25 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:26 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:27 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:28 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:29 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:30 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:31 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:32 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:33 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:34 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:35 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:36 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:37 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:38 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:39 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:40 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:41 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:42 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:43 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:44 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:45 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:46 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:47 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:48 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:49 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:50 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:51 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:52 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:53 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:54 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:55 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:56 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:57 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:58 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
12:59 1,324.45 1,324.45 1,324.45 1,324.45 0.0K
13:00 1,324.45 1,325.19 1,323.73 1,324.74 74,151.2K
13:01 1,324.96 1,325.19 1,323.46 1,324.23 46,719.0K
13:02 1,324.28 1,325.40 1,324.28 1,324.92 34,242.2K
13:03 1,325.15 1,325.35 1,324.75 1,325.31 31,937.4K
13:04 1,325.15 1,326.33 1,325.14 1,325.77 31,861.3K
13:05 1,325.90 1,327.35 1,325.74 1,327.35 30,376.8K
13:06 1,327.34 1,327.34 1,325.87 1,326.26 49,780.8K
13:07 1,326.17 1,326.17 1,324.26 1,324.26 33,183.1K
13:08 1,324.11 1,324.11 1,323.31 1,323.31 32,562.4K
13:09 1,323.07 1,323.07 1,322.62 1,322.89 29,217.6K
13:10 1,322.93 1,323.42 1,322.76 1,323.42 25,681.9K
13:11 1,323.27 1,323.33 1,322.60 1,322.64 21,702.8K
13:12 1,322.62 1,322.62 1,320.42 1,320.42 28,342.7K
13:13 1,320.44 1,320.88 1,320.35 1,320.88 24,523.0K
13:14 1,320.87 1,321.50 1,320.79 1,321.30 23,772.5K
13:15 1,321.30 1,321.47 1,320.67 1,320.68 24,005.2K
13:16 1,320.70 1,321.77 1,320.70 1,321.77 22,498.4K
13:17 1,321.91 1,322.72 1,321.87 1,322.72 24,432.7K
13:18 1,322.59 1,323.69 1,322.59 1,323.62 22,874.8K
13:19 1,323.43 1,323.43 1,322.21 1,322.27 27,435.6K
13:20 1,322.38 1,323.06 1,322.15 1,322.98 24,550.4K
13:21 1,323.06 1,323.11 1,322.58 1,322.96 21,296.8K
13:22 1,322.82 1,323.02 1,322.61 1,322.92 18,987.1K
13:23 1,322.98 1,323.07 1,322.41 1,322.95 21,822.0K
13:24 1,322.90 1,323.53 1,322.90 1,323.53 22,727.6K
13:25 1,323.45 1,324.34 1,323.45 1,324.34 22,514.8K
13:26 1,324.38 1,324.49 1,324.14 1,324.43 24,960.4K
13:27 1,324.34 1,325.12 1,324.34 1,325.05 20,160.0K
13:28 1,325.19 1,325.96 1,325.19 1,325.96 20,700.1K
13:29 1,326.20 1,326.30 1,324.99 1,325.05 26,397.4K
13:30 1,325.02 1,325.02 1,323.87 1,323.88 26,766.3K
13:31 1,323.87 1,325.12 1,323.87 1,325.05 20,639.3K
13:32 1,325.10 1,325.44 1,324.70 1,324.70 25,863.7K
13:33 1,324.69 1,324.86 1,324.43 1,324.43 21,436.4K
13:34 1,324.36 1,324.66 1,324.03 1,324.66 23,021.2K
13:35 1,324.55 1,325.16 1,324.51 1,325.16 20,300.4K
13:36 1,325.10 1,325.19 1,323.75 1,323.83 31,666.1K
13:37 1,323.82 1,323.82 1,322.55 1,322.55 27,343.2K
13:38 1,322.23 1,322.45 1,321.86 1,322.04 24,559.9K
13:39 1,322.04 1,322.61 1,322.02 1,322.43 18,882.8K
13:40 1,322.48 1,323.26 1,322.48 1,323.14 22,935.4K
13:41 1,323.28 1,323.28 1,322.28 1,322.28 20,243.0K
13:42 1,322.23 1,322.32 1,321.01 1,321.01 22,213.1K
13:43 1,320.88 1,320.88 1,319.89 1,319.89 25,225.1K
13:44 1,319.72 1,319.72 1,319.21 1,319.22 25,534.8K
13:45 1,319.13 1,319.13 1,318.13 1,318.16 29,659.8K
13:46 1,318.11 1,318.69 1,318.09 1,318.53 25,502.5K
13:47 1,318.50 1,319.98 1,318.50 1,319.98 24,429.0K
13:48 1,320.13 1,320.61 1,319.96 1,320.48 19,734.1K
13:49 1,320.52 1,321.73 1,320.52 1,321.73 28,306.8K
13:50 1,321.86 1,321.98 1,321.80 1,321.81 18,017.0K
13:51 1,321.79 1,322.10 1,321.21 1,321.29 16,081.0K
13:52 1,321.41 1,321.41 1,321.07 1,321.34 16,022.4K
13:53 1,321.09 1,321.19 1,320.77 1,320.98 16,370.7K
13:54 1,321.07 1,321.14 1,320.72 1,320.85 15,739.6K
13:55 1,320.78 1,320.78 1,319.79 1,319.82 19,637.4K
13:56 1,319.65 1,319.65 1,319.18 1,319.18 19,749.9K
13:57 1,319.24 1,319.24 1,318.72 1,318.88 24,491.3K
13:58 1,318.72 1,319.34 1,318.72 1,319.18 20,605.8K
13:59 1,319.20 1,319.20 1,318.50 1,318.50 16,727.5K
14:00 1,318.52 1,318.52 1,317.10 1,317.10 25,786.3K
14:01 1,317.10 1,317.32 1,316.68 1,316.68 29,313.8K
14:02 1,316.61 1,317.08 1,316.20 1,317.09 33,123.5K
14:03 1,317.34 1,317.34 1,316.86 1,316.99 20,966.3K
14:04 1,316.85 1,316.98 1,316.48 1,316.61 17,680.1K
14:05 1,316.56 1,316.91 1,316.51 1,316.89 21,086.1K
14:06 1,317.09 1,319.13 1,317.09 1,319.13 25,779.6K
14:07 1,319.11 1,319.85 1,319.11 1,319.81 19,188.8K
14:08 1,319.86 1,320.50 1,319.86 1,320.50 14,758.2K
14:09 1,320.58 1,320.79 1,320.00 1,320.04 16,197.6K
14:10 1,320.00 1,320.00 1,319.32 1,319.53 16,228.0K
14:11 1,319.34 1,319.64 1,319.22 1,319.43 15,091.3K
14:12 1,319.63 1,319.82 1,319.37 1,319.80 14,167.2K
14:13 1,319.77 1,320.13 1,319.68 1,320.05 15,811.8K
14:14 1,320.05 1,320.89 1,320.00 1,320.89 18,484.6K
14:15 1,320.94 1,321.48 1,320.91 1,321.48 19,655.8K
14:16 1,321.41 1,321.59 1,320.79 1,320.86 19,367.8K
14:17 1,320.89 1,321.18 1,320.89 1,321.14 16,963.6K
14:18 1,321.13 1,321.16 1,320.50 1,320.51 18,800.8K
14:19 1,320.54 1,321.41 1,320.54 1,321.36 18,464.0K
14:20 1,321.21 1,321.42 1,321.08 1,321.31 16,327.4K
14:21 1,321.32 1,321.43 1,321.09 1,321.26 15,063.9K
14:22 1,321.40 1,321.88 1,321.36 1,321.83 19,140.2K
14:23 1,321.81 1,321.84 1,321.26 1,321.26 19,826.4K
14:24 1,321.31 1,321.38 1,321.01 1,321.22 15,821.6K
14:25 1,321.10 1,321.10 1,320.18 1,320.18 18,661.7K
14:26 1,320.33 1,320.33 1,319.45 1,319.45 24,405.6K
14:27 1,319.36 1,319.37 1,318.87 1,318.91 24,491.1K
14:28 1,318.78 1,318.80 1,317.80 1,317.80 26,308.7K
14:29 1,317.86 1,317.86 1,317.28 1,317.29 28,779.6K
14:30 1,317.39 1,318.73 1,317.39 1,318.67 29,559.6K
14:31 1,318.50 1,318.64 1,317.11 1,317.11 31,078.6K
14:32 1,317.01 1,317.01 1,315.32 1,315.32 37,552.6K
14:33 1,315.38 1,315.38 1,313.85 1,313.85 53,664.4K
14:34 1,313.68 1,313.68 1,312.98 1,312.98 55,286.2K
14:35 1,312.94 1,312.94 1,311.61 1,311.61 45,667.1K
14:36 1,311.53 1,312.31 1,311.40 1,311.99 46,455.6K
14:37 1,311.90 1,314.06 1,311.90 1,313.99 36,598.5K
14:38 1,314.04 1,314.20 1,313.71 1,314.12 26,369.4K
14:39 1,314.14 1,314.68 1,313.98 1,314.68 25,239.8K
14:40 1,314.72 1,314.77 1,313.39 1,313.45 30,823.3K
14:41 1,313.71 1,313.71 1,312.65 1,312.65 31,528.3K
14:42 1,312.62 1,312.62 1,311.78 1,311.78 32,072.2K
14:43 1,311.77 1,312.44 1,311.74 1,312.23 32,390.8K
14:44 1,312.17 1,312.21 1,310.94 1,310.94 32,207.6K
14:45 1,310.86 1,310.93 1,310.43 1,310.49 36,015.7K
14:46 1,310.37 1,310.40 1,309.54 1,309.59 40,888.5K
14:47 1,309.48 1,309.48 1,308.28 1,308.28 45,803.2K
14:48 1,308.33 1,308.42 1,308.10 1,308.25 44,428.0K
14:49 1,308.24 1,308.34 1,308.16 1,308.21 43,058.3K
14:50 1,308.26 1,309.69 1,308.26 1,309.69 51,534.5K
14:51 1,309.78 1,310.52 1,309.78 1,310.46 42,632.4K
14:52 1,310.40 1,310.78 1,310.40 1,310.72 37,617.3K
14:53 1,310.70 1,311.28 1,310.70 1,311.19 41,615.8K
14:54 1,311.11 1,311.70 1,311.11 1,311.51 44,603.5K
14:55 1,311.52 1,312.16 1,311.51 1,312.14 48,516.5K
14:56 1,312.24 1,312.41 1,312.04 1,312.29 59,601.7K
14:57 1,312.43 1,312.44 1,312.43 1,312.44 3,468.3K
14:58 1,312.44 1,312.44 1,312.44 1,312.44 0.0K
14:59 1,312.44 1,312.44 1,312.44 1,312.44 87,257.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし