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 1,314.94 1,314.94 1,314.94 1,314.94 76,474.2K
09:29 1,314.94 1,314.94 1,314.94 1,314.94 0.0K
09:30 1,314.94 1,317.55 1,314.67 1,314.67 224,877.8K
09:31 1,314.79 1,314.79 1,310.21 1,311.20 184,187.2K
09:32 1,311.79 1,314.77 1,311.39 1,314.77 147,249.4K
09:33 1,314.89 1,315.19 1,312.45 1,313.05 126,081.2K
09:34 1,312.88 1,313.90 1,311.35 1,313.90 117,663.5K
09:35 1,314.17 1,314.45 1,313.24 1,313.45 110,254.7K
09:36 1,313.04 1,313.04 1,310.83 1,311.77 106,798.3K
09:37 1,311.68 1,311.68 1,309.58 1,309.68 91,424.5K
09:38 1,309.81 1,310.09 1,309.26 1,309.82 81,323.7K
09:39 1,309.96 1,310.64 1,308.56 1,310.64 90,898.8K
09:40 1,310.64 1,310.64 1,309.30 1,309.48 79,108.5K
09:41 1,309.42 1,309.81 1,308.40 1,309.79 74,547.1K
09:42 1,309.88 1,310.14 1,309.42 1,309.64 67,120.0K
09:43 1,309.64 1,309.79 1,308.84 1,309.79 68,045.0K
09:44 1,310.03 1,311.46 1,310.03 1,311.46 62,688.8K
09:45 1,311.48 1,313.98 1,311.26 1,313.98 63,843.0K
09:46 1,314.00 1,315.09 1,313.35 1,315.09 61,920.4K
09:47 1,315.30 1,317.61 1,315.30 1,317.61 61,630.0K
09:48 1,317.93 1,318.48 1,317.64 1,318.23 58,088.2K
09:49 1,318.33 1,318.76 1,317.22 1,318.16 53,637.2K
09:50 1,318.35 1,318.35 1,316.50 1,316.58 62,058.9K
09:51 1,316.63 1,318.13 1,316.46 1,318.13 57,493.6K
09:52 1,318.35 1,318.35 1,317.06 1,317.60 53,075.9K
09:53 1,317.74 1,320.09 1,317.66 1,320.09 48,949.1K
09:54 1,320.06 1,320.19 1,319.51 1,320.01 49,034.1K
09:55 1,319.98 1,320.42 1,319.69 1,320.42 49,195.4K
09:56 1,320.52 1,320.82 1,320.05 1,320.63 53,763.2K
09:57 1,320.66 1,320.80 1,319.44 1,319.51 50,805.4K
09:58 1,319.52 1,319.95 1,319.13 1,319.92 47,834.5K
09:59 1,320.08 1,321.03 1,320.01 1,320.92 46,007.4K
10:00 1,320.97 1,321.34 1,320.65 1,320.71 49,190.5K
10:01 1,320.77 1,322.67 1,320.77 1,322.67 48,917.3K
10:02 1,322.70 1,323.29 1,322.66 1,323.13 46,993.8K
10:03 1,323.18 1,323.18 1,320.24 1,320.36 53,747.7K
10:04 1,320.22 1,321.88 1,319.94 1,321.88 45,403.5K
10:05 1,322.06 1,322.54 1,321.22 1,321.36 41,357.2K
10:06 1,321.30 1,321.30 1,319.95 1,319.95 39,472.1K
10:07 1,319.79 1,319.79 1,317.95 1,317.95 47,940.4K
10:08 1,317.85 1,317.95 1,317.16 1,317.16 44,964.8K
10:09 1,317.20 1,317.20 1,316.16 1,316.61 57,014.9K
10:10 1,316.71 1,318.90 1,316.71 1,318.90 50,978.2K
10:11 1,318.85 1,318.85 1,318.41 1,318.62 40,377.9K
10:12 1,318.72 1,320.40 1,318.72 1,320.21 39,416.7K
10:13 1,320.10 1,320.10 1,319.30 1,319.76 32,426.8K
10:14 1,319.78 1,319.78 1,319.26 1,319.37 31,120.6K
10:15 1,319.35 1,320.12 1,318.99 1,320.12 41,982.7K
10:16 1,320.13 1,320.50 1,319.39 1,319.52 36,353.7K
10:17 1,319.50 1,320.05 1,319.48 1,319.86 32,681.2K
10:18 1,319.81 1,320.42 1,319.67 1,320.42 35,323.7K
10:19 1,320.51 1,320.90 1,320.25 1,320.25 32,274.7K
10:20 1,320.28 1,321.14 1,320.28 1,320.76 37,527.0K
10:21 1,320.86 1,320.86 1,319.28 1,319.28 33,552.3K
10:22 1,319.36 1,320.97 1,319.36 1,320.97 30,574.7K
10:23 1,321.14 1,321.65 1,320.72 1,321.65 30,335.4K
10:24 1,321.59 1,323.49 1,321.59 1,323.49 32,785.7K
10:25 1,323.54 1,323.63 1,323.13 1,323.47 36,798.0K
10:26 1,323.39 1,323.52 1,323.01 1,323.51 29,771.8K
10:27 1,323.56 1,324.08 1,323.21 1,324.08 27,462.5K
10:28 1,323.92 1,324.31 1,323.63 1,324.06 32,511.9K
10:29 1,324.10 1,324.70 1,324.10 1,324.33 33,364.4K
10:30 1,324.55 1,324.55 1,323.61 1,323.61 36,389.6K
10:31 1,323.56 1,323.56 1,322.80 1,322.92 39,679.4K
10:32 1,322.69 1,322.69 1,320.71 1,320.71 42,787.3K
10:33 1,320.65 1,320.65 1,319.71 1,319.94 38,649.4K
10:34 1,319.91 1,322.52 1,319.91 1,322.52 44,968.0K
10:35 1,322.53 1,323.12 1,322.53 1,323.02 36,738.3K
10:36 1,323.02 1,323.06 1,322.45 1,322.45 25,215.4K
10:37 1,322.48 1,323.59 1,322.48 1,323.13 29,600.9K
10:38 1,323.22 1,324.26 1,323.05 1,324.26 23,821.6K
10:39 1,324.42 1,324.84 1,324.38 1,324.45 26,570.5K
10:40 1,324.49 1,324.60 1,323.92 1,324.05 26,864.0K
10:41 1,324.13 1,325.70 1,324.06 1,325.54 26,964.5K
10:42 1,325.47 1,325.47 1,324.63 1,325.05 23,197.2K
10:43 1,325.08 1,325.70 1,324.99 1,325.35 27,193.7K
10:44 1,325.40 1,325.40 1,324.29 1,324.29 26,844.7K
10:45 1,323.91 1,324.12 1,323.62 1,324.12 25,367.7K
10:46 1,324.15 1,324.37 1,323.87 1,324.16 22,736.2K
10:47 1,324.13 1,324.28 1,323.67 1,323.89 24,105.8K
10:48 1,324.01 1,324.10 1,323.56 1,323.85 25,599.2K
10:49 1,323.76 1,325.74 1,323.76 1,325.74 31,484.5K
10:50 1,325.87 1,327.28 1,325.87 1,327.27 28,966.7K
10:51 1,327.23 1,327.24 1,326.38 1,326.38 23,826.2K
10:52 1,326.49 1,327.65 1,326.40 1,327.65 22,511.5K
10:53 1,327.67 1,328.34 1,327.32 1,328.34 26,614.9K
10:54 1,328.34 1,328.53 1,328.18 1,328.50 24,350.4K
10:55 1,328.46 1,328.60 1,328.15 1,328.60 25,634.2K
10:56 1,328.61 1,329.15 1,328.61 1,329.11 22,754.5K
10:57 1,329.14 1,329.63 1,328.77 1,329.63 23,682.3K
10:58 1,329.65 1,330.30 1,329.65 1,330.24 29,619.8K
10:59 1,330.20 1,331.83 1,330.20 1,331.61 52,597.1K
11:00 1,331.51 1,331.51 1,330.19 1,330.19 34,509.3K
11:01 1,330.04 1,331.40 1,330.04 1,331.40 26,692.0K
11:02 1,331.39 1,331.68 1,331.18 1,331.45 27,314.2K
11:03 1,331.48 1,332.25 1,331.39 1,332.25 30,300.1K
11:04 1,332.43 1,334.13 1,332.43 1,333.17 36,996.2K
11:05 1,333.43 1,335.52 1,333.43 1,335.51 39,529.2K
11:06 1,335.45 1,335.55 1,333.77 1,333.77 33,941.4K
11:07 1,333.77 1,333.77 1,332.21 1,332.27 28,320.0K
11:08 1,332.26 1,333.24 1,332.18 1,333.09 25,334.6K
11:09 1,332.83 1,332.83 1,331.27 1,331.55 26,982.9K
11:10 1,331.77 1,332.93 1,331.71 1,332.93 24,295.2K
11:11 1,332.91 1,332.91 1,331.86 1,331.86 21,185.6K
11:12 1,331.92 1,332.59 1,331.72 1,332.59 18,573.4K
11:13 1,332.44 1,333.33 1,332.44 1,333.33 20,544.6K
11:14 1,333.35 1,334.10 1,333.18 1,334.08 22,438.9K
11:15 1,334.02 1,334.07 1,333.45 1,333.46 24,027.2K
11:16 1,333.47 1,333.47 1,331.73 1,331.80 24,932.9K
11:17 1,331.82 1,332.33 1,331.62 1,331.95 21,482.4K
11:18 1,331.79 1,331.79 1,331.35 1,331.43 21,523.5K
11:19 1,331.41 1,331.41 1,329.79 1,329.85 30,923.1K
11:20 1,329.94 1,331.14 1,329.94 1,331.14 22,354.5K
11:21 1,331.01 1,331.02 1,330.00 1,330.01 18,515.3K
11:22 1,329.89 1,329.89 1,329.02 1,329.03 20,546.0K
11:23 1,328.99 1,328.99 1,327.38 1,327.38 23,755.8K
11:24 1,327.20 1,327.46 1,326.51 1,327.46 30,031.5K
11:25 1,327.53 1,327.70 1,327.02 1,327.60 20,050.1K
11:26 1,327.51 1,327.56 1,326.61 1,326.75 19,687.0K
11:27 1,326.65 1,326.65 1,325.48 1,325.91 22,982.1K
11:28 1,325.96 1,326.91 1,325.73 1,326.73 18,593.9K
11:29 1,326.54 1,327.43 1,326.54 1,327.43 21,378.3K
11:30 1,327.25 1,327.46 1,327.25 1,327.46 1,462.4K
11:31 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:32 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:33 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:34 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:35 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:36 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:37 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:38 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:39 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:40 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:41 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:42 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:43 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:44 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:45 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:46 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:47 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:48 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:49 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:50 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:51 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:52 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:53 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:54 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:55 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:56 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:57 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:58 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
11:59 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:00 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:01 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:02 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:03 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:04 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:05 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:06 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:07 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:08 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:09 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:10 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:11 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:12 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:13 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:14 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:15 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:16 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:17 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:18 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:19 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:20 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:21 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:22 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:23 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:24 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:25 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:26 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:27 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:28 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:29 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:30 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:31 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:32 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:33 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:34 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:35 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:36 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:37 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:38 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:39 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:40 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:41 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:42 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:43 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:44 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:45 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:46 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:47 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:48 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:49 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:50 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:51 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:52 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:53 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:54 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:55 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:56 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:57 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:58 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
12:59 1,327.46 1,327.46 1,327.46 1,327.46 0.0K
13:00 1,327.46 1,329.90 1,327.31 1,329.90 65,764.2K
13:01 1,329.85 1,330.80 1,329.85 1,330.56 37,208.4K
13:02 1,330.73 1,331.60 1,330.69 1,331.55 36,552.9K
13:03 1,331.54 1,331.78 1,331.46 1,331.46 28,560.0K
13:04 1,331.50 1,331.50 1,330.68 1,330.68 28,293.0K
13:05 1,330.74 1,330.76 1,330.49 1,330.76 28,069.0K
13:06 1,330.77 1,331.29 1,330.65 1,331.17 28,609.9K
13:07 1,331.00 1,331.00 1,330.41 1,330.62 27,707.9K
13:08 1,330.62 1,331.48 1,330.50 1,331.48 24,458.7K
13:09 1,331.47 1,332.11 1,331.47 1,331.58 27,500.3K
13:10 1,331.35 1,331.63 1,331.26 1,331.63 31,066.0K
13:11 1,331.59 1,331.66 1,331.29 1,331.44 28,578.6K
13:12 1,331.62 1,331.80 1,330.99 1,330.99 34,605.6K
13:13 1,331.01 1,331.79 1,330.86 1,331.77 26,547.2K
13:14 1,331.76 1,331.91 1,331.50 1,331.91 24,116.0K
13:15 1,331.82 1,331.98 1,331.74 1,331.92 23,330.9K
13:16 1,331.86 1,332.67 1,331.86 1,332.67 25,574.8K
13:17 1,332.72 1,333.51 1,332.72 1,333.44 27,163.5K
13:18 1,333.46 1,334.06 1,333.46 1,333.97 24,724.6K
13:19 1,334.00 1,334.04 1,333.05 1,333.31 33,063.6K
13:20 1,333.36 1,334.16 1,333.36 1,334.13 29,576.8K
13:21 1,333.96 1,334.84 1,333.96 1,334.84 25,590.3K
13:22 1,334.79 1,334.96 1,334.63 1,334.94 25,049.8K
13:23 1,334.82 1,334.85 1,334.57 1,334.79 26,721.9K
13:24 1,334.72 1,334.80 1,333.10 1,333.10 36,454.4K
13:25 1,332.97 1,333.60 1,332.87 1,333.42 31,493.6K
13:26 1,333.51 1,333.51 1,332.05 1,332.14 27,443.4K
13:27 1,332.09 1,332.80 1,332.09 1,332.67 22,601.1K
13:28 1,332.50 1,333.47 1,332.50 1,333.47 24,530.0K
13:29 1,333.52 1,333.94 1,333.46 1,333.94 26,260.5K
13:30 1,334.01 1,334.01 1,333.14 1,333.14 30,408.8K
13:31 1,333.11 1,333.11 1,331.24 1,331.24 37,592.0K
13:32 1,331.21 1,331.45 1,330.96 1,331.35 27,036.0K
13:33 1,331.35 1,331.35 1,330.84 1,330.91 24,207.9K
13:34 1,330.97 1,330.97 1,329.41 1,329.52 42,891.1K
13:35 1,329.60 1,329.86 1,329.50 1,329.66 30,461.3K
13:36 1,329.53 1,329.53 1,328.66 1,328.66 27,743.6K
13:37 1,328.75 1,329.14 1,328.54 1,329.14 29,532.8K
13:38 1,329.15 1,330.49 1,329.15 1,330.49 30,972.0K
13:39 1,330.68 1,331.28 1,330.68 1,331.28 29,120.1K
13:40 1,331.28 1,331.45 1,331.28 1,331.37 25,023.6K
13:41 1,331.37 1,331.76 1,331.26 1,331.76 24,342.3K
13:42 1,331.75 1,332.26 1,331.75 1,332.26 23,936.5K
13:43 1,332.26 1,332.48 1,332.18 1,332.25 24,353.3K
13:44 1,332.24 1,332.28 1,331.92 1,331.92 27,795.2K
13:45 1,331.78 1,331.78 1,330.58 1,330.58 26,835.0K
13:46 1,330.60 1,330.60 1,330.22 1,330.22 30,572.4K
13:47 1,330.23 1,330.23 1,329.36 1,329.56 23,717.4K
13:48 1,329.51 1,329.51 1,328.53 1,328.53 28,910.2K
13:49 1,328.50 1,328.50 1,327.69 1,327.95 32,941.4K
13:50 1,327.97 1,329.05 1,327.97 1,329.00 24,258.1K
13:51 1,329.09 1,329.49 1,329.09 1,329.36 20,386.4K
13:52 1,329.41 1,330.59 1,329.41 1,330.59 21,447.9K
13:53 1,330.82 1,330.97 1,330.62 1,330.96 20,677.9K
13:54 1,331.02 1,331.20 1,330.45 1,330.59 21,524.3K
13:55 1,330.46 1,330.67 1,330.44 1,330.52 20,271.9K
13:56 1,330.57 1,330.63 1,330.37 1,330.43 20,946.1K
13:57 1,330.34 1,330.45 1,329.97 1,329.97 20,543.7K
13:58 1,330.03 1,331.06 1,330.03 1,331.06 22,173.4K
13:59 1,331.06 1,331.25 1,330.86 1,331.09 24,080.0K
14:00 1,331.01 1,331.20 1,330.50 1,330.50 23,788.3K
14:01 1,330.22 1,330.89 1,330.19 1,330.89 21,304.3K
14:02 1,330.70 1,330.70 1,330.17 1,330.17 20,136.9K
14:03 1,330.08 1,330.08 1,327.23 1,327.23 52,095.4K
14:04 1,327.01 1,327.07 1,325.50 1,325.50 47,279.6K
14:05 1,325.32 1,326.32 1,324.71 1,326.32 42,132.9K
14:06 1,326.58 1,328.12 1,326.58 1,327.88 31,247.0K
14:07 1,327.91 1,328.39 1,327.90 1,327.99 22,462.4K
14:08 1,328.00 1,328.00 1,327.38 1,327.54 19,887.0K
14:09 1,327.60 1,327.60 1,327.16 1,327.54 19,697.9K
14:10 1,327.53 1,328.65 1,327.53 1,328.61 21,308.6K
14:11 1,328.65 1,329.71 1,328.49 1,329.71 25,726.1K
14:12 1,329.73 1,330.67 1,329.66 1,330.67 29,347.0K
14:13 1,330.70 1,330.89 1,330.27 1,330.62 38,604.4K
14:14 1,330.31 1,330.33 1,329.87 1,329.96 28,514.1K
14:15 1,329.90 1,330.28 1,329.90 1,330.21 28,676.6K
14:16 1,330.21 1,330.21 1,329.44 1,329.62 32,659.8K
14:17 1,329.50 1,329.57 1,329.21 1,329.43 30,269.0K
14:18 1,329.33 1,330.59 1,329.33 1,330.59 30,136.6K
14:19 1,330.60 1,330.97 1,330.52 1,330.97 30,060.3K
14:20 1,331.05 1,331.05 1,329.51 1,329.51 29,120.3K
14:21 1,329.50 1,329.60 1,329.13 1,329.22 27,880.5K
14:22 1,329.24 1,329.24 1,328.33 1,328.44 21,960.2K
14:23 1,328.31 1,328.43 1,327.81 1,327.81 24,176.0K
14:24 1,327.74 1,328.09 1,327.73 1,327.94 22,305.7K
14:25 1,327.92 1,328.02 1,327.38 1,327.42 24,191.0K
14:26 1,327.34 1,327.38 1,325.97 1,325.97 30,458.9K
14:27 1,325.90 1,328.12 1,325.90 1,328.12 30,628.3K
14:28 1,328.17 1,328.34 1,327.66 1,327.77 26,429.9K
14:29 1,327.72 1,328.21 1,327.48 1,327.97 24,761.6K
14:30 1,328.09 1,328.71 1,328.09 1,328.71 26,189.6K
14:31 1,328.74 1,328.78 1,328.22 1,328.50 23,440.3K
14:32 1,328.46 1,328.84 1,328.46 1,328.73 26,942.4K
14:33 1,328.88 1,330.19 1,328.86 1,330.19 34,825.8K
14:34 1,330.23 1,331.09 1,330.23 1,331.09 32,054.3K
14:35 1,331.19 1,332.10 1,331.19 1,332.10 38,125.1K
14:36 1,332.21 1,332.98 1,332.21 1,332.81 51,760.6K
14:37 1,332.73 1,333.01 1,332.60 1,332.91 42,499.9K
14:38 1,332.81 1,332.81 1,331.69 1,331.87 34,558.3K
14:39 1,331.87 1,331.87 1,330.80 1,330.80 32,550.6K
14:40 1,330.72 1,330.72 1,330.22 1,330.22 30,374.3K
14:41 1,330.11 1,330.18 1,329.90 1,329.93 30,298.9K
14:42 1,330.11 1,330.94 1,330.11 1,330.72 29,792.5K
14:43 1,330.76 1,330.88 1,330.46 1,330.49 29,241.5K
14:44 1,330.47 1,330.85 1,330.34 1,330.64 30,009.9K
14:45 1,330.78 1,331.32 1,330.61 1,331.28 35,183.9K
14:46 1,331.25 1,331.51 1,331.22 1,331.22 41,339.1K
14:47 1,331.25 1,331.40 1,331.24 1,331.38 45,887.5K
14:48 1,331.43 1,331.58 1,331.27 1,331.54 51,039.2K
14:49 1,331.55 1,331.92 1,331.55 1,331.82 53,343.5K
14:50 1,331.85 1,332.00 1,331.73 1,332.00 51,942.0K
14:51 1,331.89 1,332.03 1,331.56 1,331.62 52,008.4K
14:52 1,331.61 1,331.95 1,331.61 1,331.95 48,821.8K
14:53 1,331.93 1,332.22 1,331.93 1,332.08 56,834.2K
14:54 1,332.12 1,332.29 1,332.07 1,332.22 60,502.3K
14:55 1,332.33 1,332.53 1,332.11 1,332.44 63,973.4K
14:56 1,332.45 1,332.99 1,332.37 1,332.96 75,928.0K
14:57 1,333.01 1,333.05 1,333.01 1,333.05 3,839.5K
14:58 1,333.05 1,333.05 1,333.05 1,333.05 0.0K
14:59 1,333.05 1,333.05 1,333.05 1,333.05 113,760.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし