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 1,321.46 1,321.46 1,321.46 1,321.46 108,754.7K
09:29 1,321.46 1,321.46 1,321.46 1,321.46 0.0K
09:30 1,321.46 1,323.51 1,321.27 1,321.54 268,995.4K
09:31 1,321.36 1,321.60 1,316.69 1,317.09 217,232.0K
09:32 1,317.24 1,318.73 1,317.13 1,317.13 174,094.3K
09:33 1,317.14 1,317.14 1,316.09 1,316.12 159,206.5K
09:34 1,316.35 1,316.83 1,313.42 1,313.42 137,981.7K
09:35 1,313.43 1,313.84 1,310.63 1,310.73 127,130.7K
09:36 1,310.70 1,310.81 1,310.03 1,310.34 116,237.9K
09:37 1,310.51 1,311.73 1,310.33 1,310.90 107,624.6K
09:38 1,311.02 1,311.02 1,309.39 1,309.59 107,361.2K
09:39 1,309.76 1,309.76 1,307.39 1,307.39 104,938.3K
09:40 1,307.29 1,307.98 1,306.81 1,307.90 113,130.8K
09:41 1,308.11 1,308.68 1,307.22 1,308.60 97,073.2K
09:42 1,308.60 1,310.11 1,308.60 1,310.11 82,290.0K
09:43 1,310.22 1,310.40 1,307.09 1,307.09 99,722.0K
09:44 1,306.94 1,308.40 1,306.84 1,307.77 78,854.9K
09:45 1,308.06 1,309.95 1,308.06 1,309.95 68,308.8K
09:46 1,310.05 1,311.92 1,310.05 1,311.58 70,455.1K
09:47 1,311.75 1,311.97 1,311.39 1,311.83 61,688.0K
09:48 1,312.05 1,312.63 1,311.34 1,311.34 61,238.8K
09:49 1,311.16 1,311.16 1,306.73 1,306.73 89,515.8K
09:50 1,306.56 1,306.56 1,303.04 1,303.35 110,426.2K
09:51 1,303.20 1,303.20 1,301.91 1,301.91 83,956.2K
09:52 1,302.03 1,302.03 1,300.47 1,300.56 76,175.7K
09:53 1,300.45 1,301.20 1,300.22 1,300.35 69,854.0K
09:54 1,300.22 1,301.89 1,300.10 1,301.89 70,313.4K
09:55 1,302.06 1,302.06 1,300.83 1,300.83 58,706.1K
09:56 1,300.73 1,301.66 1,300.39 1,300.40 58,127.8K
09:57 1,300.37 1,300.37 1,299.81 1,299.81 50,331.1K
09:58 1,299.85 1,299.98 1,298.36 1,298.36 53,881.9K
09:59 1,298.23 1,299.39 1,298.17 1,298.92 62,438.1K
10:00 1,298.56 1,298.69 1,298.17 1,298.35 60,489.2K
10:01 1,298.09 1,298.52 1,298.01 1,298.52 50,212.1K
10:02 1,298.50 1,299.32 1,298.45 1,299.32 51,962.9K
10:03 1,299.41 1,299.41 1,296.24 1,296.35 57,938.4K
10:04 1,296.40 1,296.51 1,295.32 1,295.32 49,653.6K
10:05 1,295.30 1,296.77 1,295.07 1,296.73 57,122.3K
10:06 1,296.85 1,297.28 1,296.41 1,296.41 48,918.6K
10:07 1,296.66 1,297.48 1,296.40 1,297.48 41,534.0K
10:08 1,297.60 1,299.80 1,297.60 1,299.76 47,616.6K
10:09 1,299.92 1,301.04 1,299.92 1,301.04 42,400.2K
10:10 1,300.92 1,302.90 1,300.92 1,302.90 43,906.6K
10:11 1,302.75 1,302.89 1,301.43 1,301.68 37,375.6K
10:12 1,301.69 1,303.22 1,301.69 1,303.22 29,369.6K
10:13 1,303.25 1,304.07 1,302.99 1,304.07 32,668.3K
10:14 1,303.95 1,305.88 1,303.93 1,305.24 36,472.6K
10:15 1,305.10 1,305.17 1,304.53 1,305.02 35,560.5K
10:16 1,305.05 1,305.05 1,302.98 1,302.98 36,487.7K
10:17 1,302.92 1,303.85 1,302.72 1,303.84 31,604.2K
10:18 1,303.97 1,305.64 1,303.97 1,305.64 31,038.8K
10:19 1,305.74 1,305.87 1,304.90 1,305.75 29,810.2K
10:20 1,305.79 1,305.88 1,304.46 1,304.67 37,738.7K
10:21 1,304.61 1,305.76 1,304.55 1,305.76 28,772.8K
10:22 1,305.78 1,306.15 1,305.59 1,305.82 28,765.5K
10:23 1,305.37 1,305.37 1,304.32 1,304.72 34,070.8K
10:24 1,304.74 1,307.16 1,304.74 1,307.02 28,777.8K
10:25 1,306.80 1,307.22 1,306.74 1,307.22 27,052.4K
10:26 1,307.37 1,308.11 1,307.37 1,307.75 29,951.6K
10:27 1,307.85 1,308.53 1,307.74 1,308.53 23,105.6K
10:28 1,308.42 1,308.88 1,308.23 1,308.58 24,958.9K
10:29 1,308.54 1,308.54 1,306.71 1,306.71 34,109.0K
10:30 1,306.61 1,306.61 1,305.89 1,305.89 34,686.7K
10:31 1,305.93 1,307.94 1,305.87 1,307.94 38,747.9K
10:32 1,307.80 1,307.92 1,306.05 1,306.05 26,386.9K
10:33 1,306.00 1,306.00 1,304.71 1,304.71 24,421.6K
10:34 1,304.66 1,304.92 1,304.44 1,304.70 23,690.0K
10:35 1,304.72 1,304.78 1,303.87 1,303.87 26,967.4K
10:36 1,303.95 1,306.07 1,303.95 1,306.07 23,494.9K
10:37 1,306.00 1,306.66 1,306.00 1,306.66 24,304.6K
10:38 1,306.69 1,307.33 1,306.67 1,306.67 26,111.1K
10:39 1,306.77 1,306.91 1,306.54 1,306.87 22,848.5K
10:40 1,307.10 1,308.96 1,307.06 1,308.78 28,305.6K
10:41 1,308.86 1,308.89 1,308.37 1,308.83 22,354.8K
10:42 1,308.91 1,309.02 1,308.20 1,308.66 21,922.5K
10:43 1,308.70 1,308.86 1,307.97 1,308.12 20,499.1K
10:44 1,308.14 1,308.14 1,306.74 1,306.74 26,644.8K
10:45 1,306.74 1,306.74 1,305.38 1,305.38 30,438.4K
10:46 1,305.42 1,305.42 1,304.26 1,304.26 28,718.2K
10:47 1,304.34 1,304.40 1,303.59 1,303.70 25,653.5K
10:48 1,303.70 1,303.75 1,303.49 1,303.75 25,622.5K
10:49 1,303.71 1,304.52 1,303.71 1,304.52 24,400.3K
10:50 1,304.56 1,305.30 1,304.56 1,305.15 23,035.5K
10:51 1,305.09 1,305.12 1,303.64 1,303.64 23,903.8K
10:52 1,303.89 1,304.24 1,303.79 1,304.03 18,231.9K
10:53 1,304.14 1,304.14 1,302.89 1,303.19 26,863.3K
10:54 1,303.16 1,303.16 1,301.47 1,301.47 42,479.5K
10:55 1,301.44 1,301.44 1,300.60 1,300.65 38,594.6K
10:56 1,300.75 1,300.75 1,300.09 1,300.09 35,565.3K
10:57 1,299.96 1,299.96 1,299.13 1,299.13 30,117.4K
10:58 1,299.00 1,299.00 1,298.77 1,298.77 25,591.6K
10:59 1,298.73 1,299.29 1,298.73 1,298.90 24,115.1K
11:00 1,298.91 1,298.91 1,298.42 1,298.54 28,883.5K
11:01 1,298.79 1,298.81 1,297.47 1,297.51 45,330.0K
11:02 1,297.39 1,297.46 1,296.57 1,296.58 40,626.5K
11:03 1,296.51 1,297.13 1,296.33 1,297.13 36,761.1K
11:04 1,297.22 1,297.42 1,297.22 1,297.38 27,571.8K
11:05 1,297.46 1,297.87 1,297.29 1,297.86 22,091.8K
11:06 1,297.89 1,298.09 1,297.64 1,297.64 19,822.8K
11:07 1,297.70 1,297.91 1,297.62 1,297.85 20,922.8K
11:08 1,297.93 1,297.99 1,296.85 1,296.97 25,414.5K
11:09 1,296.82 1,296.82 1,295.90 1,295.90 31,906.9K
11:10 1,295.88 1,298.05 1,295.82 1,297.99 32,602.8K
11:11 1,297.96 1,298.04 1,297.25 1,297.50 17,216.0K
11:12 1,297.56 1,298.31 1,297.56 1,298.31 15,924.5K
11:13 1,298.28 1,298.79 1,298.28 1,298.79 14,117.3K
11:14 1,298.77 1,299.29 1,298.66 1,298.71 15,711.3K
11:15 1,298.64 1,298.83 1,298.26 1,298.26 20,205.2K
11:16 1,298.19 1,298.58 1,298.19 1,298.44 14,002.5K
11:17 1,298.43 1,298.43 1,297.64 1,297.71 16,000.9K
11:18 1,297.76 1,298.02 1,297.72 1,297.81 15,905.1K
11:19 1,297.87 1,297.90 1,296.96 1,296.97 15,328.5K
11:20 1,296.92 1,297.11 1,295.85 1,295.85 18,984.3K
11:21 1,295.87 1,295.87 1,294.74 1,294.74 27,263.3K
11:22 1,294.77 1,294.90 1,294.40 1,294.40 23,345.8K
11:23 1,294.44 1,295.79 1,294.44 1,295.65 27,829.8K
11:24 1,295.94 1,297.87 1,295.94 1,297.87 24,949.6K
11:25 1,297.90 1,298.68 1,297.85 1,298.68 19,011.9K
11:26 1,298.75 1,298.75 1,298.09 1,298.59 16,873.6K
11:27 1,298.18 1,298.45 1,298.08 1,298.30 14,686.5K
11:28 1,298.23 1,298.26 1,297.39 1,297.57 16,148.6K
11:29 1,297.65 1,297.70 1,297.36 1,297.62 15,017.5K
11:30 1,297.61 1,297.64 1,297.61 1,297.64 703.2K
11:31 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:32 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:33 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:34 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:35 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:36 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:37 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:38 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:39 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:40 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:41 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:42 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:43 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:44 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:45 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:46 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:47 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:48 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:49 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:50 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:51 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:52 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:53 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:54 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:55 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:56 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:57 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:58 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
11:59 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:00 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:01 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:02 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:03 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:04 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:05 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:06 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:07 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:08 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:09 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:10 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:11 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:12 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:13 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:14 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:15 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:16 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:17 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:18 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:19 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:20 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:21 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:22 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:23 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:24 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:25 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:26 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:27 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:28 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:29 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:30 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:31 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:32 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:33 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:34 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:35 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:36 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:37 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:38 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:39 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:40 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:41 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:42 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:43 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:44 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:45 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:46 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:47 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:48 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:49 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:50 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:51 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:52 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:53 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:54 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:55 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:56 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:57 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:58 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
12:59 1,297.64 1,297.64 1,297.64 1,297.64 0.0K
13:00 1,297.64 1,297.64 1,295.22 1,295.22 54,839.9K
13:01 1,295.18 1,295.18 1,294.64 1,294.86 30,275.4K
13:02 1,294.86 1,294.92 1,294.24 1,294.58 22,536.2K
13:03 1,294.64 1,295.12 1,294.64 1,294.80 20,342.5K
13:04 1,294.65 1,294.65 1,293.06 1,293.07 27,961.0K
13:05 1,293.02 1,293.70 1,293.02 1,293.38 22,536.2K
13:06 1,293.46 1,293.46 1,293.19 1,293.34 19,516.7K
13:07 1,293.43 1,293.78 1,293.29 1,293.29 19,219.4K
13:08 1,293.21 1,293.21 1,292.82 1,292.82 19,374.3K
13:09 1,292.74 1,292.74 1,292.37 1,292.60 23,609.8K
13:10 1,292.77 1,292.77 1,291.62 1,291.62 23,557.5K
13:11 1,291.81 1,292.51 1,291.81 1,292.38 21,919.2K
13:12 1,292.37 1,292.74 1,292.37 1,292.39 17,996.2K
13:13 1,292.49 1,293.46 1,292.45 1,293.46 18,586.8K
13:14 1,293.43 1,293.43 1,292.46 1,292.53 19,214.7K
13:15 1,292.52 1,293.56 1,292.52 1,293.56 21,911.7K
13:16 1,293.51 1,293.75 1,293.33 1,293.44 19,028.4K
13:17 1,293.51 1,293.51 1,292.85 1,292.85 25,736.6K
13:18 1,292.88 1,293.24 1,292.56 1,292.56 22,576.9K
13:19 1,292.47 1,292.47 1,291.16 1,291.16 31,007.7K
13:20 1,291.06 1,291.06 1,289.69 1,289.72 41,263.4K
13:21 1,289.66 1,290.52 1,289.64 1,290.41 35,138.8K
13:22 1,290.38 1,290.38 1,289.41 1,289.51 25,693.9K
13:23 1,289.62 1,290.77 1,289.62 1,290.52 26,001.3K
13:24 1,290.47 1,290.79 1,290.15 1,290.79 21,414.1K
13:25 1,290.71 1,290.88 1,290.35 1,290.39 21,653.9K
13:26 1,290.51 1,291.95 1,290.38 1,291.95 23,704.2K
13:27 1,291.93 1,292.43 1,291.93 1,292.40 20,186.3K
13:28 1,292.37 1,292.94 1,292.27 1,292.60 17,894.7K
13:29 1,292.68 1,294.01 1,292.53 1,293.98 20,830.8K
13:30 1,294.06 1,294.12 1,293.36 1,293.36 21,418.2K
13:31 1,293.56 1,293.56 1,292.55 1,292.85 19,801.0K
13:32 1,292.82 1,292.84 1,291.98 1,292.16 17,326.5K
13:33 1,291.99 1,292.00 1,291.35 1,291.35 18,362.3K
13:34 1,291.29 1,291.45 1,290.84 1,290.84 17,504.9K
13:35 1,291.00 1,291.00 1,290.36 1,290.38 23,504.0K
13:36 1,290.32 1,290.97 1,289.93 1,290.67 23,897.5K
13:37 1,290.68 1,290.70 1,290.31 1,290.49 18,881.4K
13:38 1,290.47 1,292.01 1,290.47 1,291.88 25,143.1K
13:39 1,291.97 1,292.86 1,291.97 1,292.86 19,569.4K
13:40 1,292.87 1,292.93 1,292.33 1,292.40 18,952.1K
13:41 1,292.53 1,292.71 1,292.29 1,292.63 16,554.0K
13:42 1,292.63 1,293.12 1,292.57 1,292.57 18,297.1K
13:43 1,292.75 1,292.75 1,292.40 1,292.55 15,236.7K
13:44 1,292.41 1,292.41 1,291.24 1,291.24 20,392.2K
13:45 1,291.21 1,291.31 1,290.60 1,290.60 21,112.0K
13:46 1,290.48 1,292.07 1,290.48 1,292.07 24,005.0K
13:47 1,292.08 1,292.08 1,291.00 1,291.00 16,540.3K
13:48 1,290.89 1,290.96 1,290.51 1,290.51 15,797.2K
13:49 1,290.53 1,290.70 1,289.92 1,289.92 19,337.6K
13:50 1,289.96 1,290.41 1,289.64 1,290.41 25,014.8K
13:51 1,290.44 1,291.18 1,290.21 1,291.16 22,301.0K
13:52 1,291.23 1,295.85 1,291.23 1,295.85 40,184.6K
13:53 1,296.24 1,296.99 1,296.24 1,296.99 35,850.1K
13:54 1,297.38 1,297.73 1,296.97 1,297.10 28,342.8K
13:55 1,297.07 1,297.07 1,294.82 1,294.84 27,134.7K
13:56 1,294.89 1,294.91 1,294.61 1,294.80 15,416.4K
13:57 1,294.92 1,295.03 1,293.78 1,293.78 18,486.0K
13:58 1,293.82 1,293.82 1,292.52 1,292.57 22,581.6K
13:59 1,292.48 1,292.48 1,291.20 1,291.20 22,743.5K
14:00 1,291.11 1,291.11 1,289.46 1,289.46 35,603.4K
14:01 1,289.40 1,289.95 1,289.40 1,289.50 21,930.6K
14:02 1,289.49 1,289.49 1,288.51 1,288.51 25,784.2K
14:03 1,288.46 1,288.46 1,287.35 1,287.35 29,494.3K
14:04 1,287.24 1,287.24 1,286.16 1,286.16 34,599.4K
14:05 1,286.12 1,286.13 1,285.51 1,285.54 33,667.6K
14:06 1,285.46 1,285.77 1,285.04 1,285.54 31,400.6K
14:07 1,285.40 1,285.47 1,285.10 1,285.23 25,068.7K
14:08 1,285.30 1,285.30 1,285.04 1,285.12 23,413.9K
14:09 1,285.04 1,285.53 1,285.04 1,285.43 23,193.8K
14:10 1,285.41 1,285.55 1,285.19 1,285.40 28,543.4K
14:11 1,285.39 1,285.41 1,284.93 1,284.93 26,969.5K
14:12 1,284.95 1,285.04 1,284.48 1,284.56 29,897.6K
14:13 1,284.54 1,285.09 1,284.47 1,285.01 27,524.2K
14:14 1,285.03 1,285.23 1,284.89 1,284.90 25,768.4K
14:15 1,285.02 1,285.02 1,284.49 1,284.61 26,377.6K
14:16 1,284.48 1,284.49 1,283.91 1,283.97 28,508.7K
14:17 1,283.93 1,284.15 1,283.82 1,283.92 24,325.4K
14:18 1,283.98 1,283.98 1,283.15 1,283.15 27,142.1K
14:19 1,283.20 1,283.20 1,282.49 1,282.49 33,824.3K
14:20 1,282.47 1,282.47 1,281.44 1,281.50 39,647.4K
14:21 1,281.52 1,281.52 1,281.00 1,281.18 44,703.1K
14:22 1,281.18 1,283.37 1,281.04 1,283.37 46,650.5K
14:23 1,283.67 1,285.39 1,283.67 1,285.39 30,823.3K
14:24 1,285.18 1,285.18 1,284.65 1,284.97 24,351.6K
14:25 1,285.16 1,286.12 1,285.16 1,285.48 22,312.5K
14:26 1,285.49 1,286.95 1,285.49 1,286.95 20,090.8K
14:27 1,286.99 1,288.19 1,286.99 1,288.19 20,788.5K
14:28 1,288.36 1,288.44 1,286.66 1,286.66 26,122.3K
14:29 1,286.31 1,286.32 1,285.98 1,286.23 20,358.7K
14:30 1,286.15 1,286.74 1,286.02 1,286.26 21,492.8K
14:31 1,286.24 1,286.24 1,283.20 1,283.20 35,160.2K
14:32 1,283.15 1,283.15 1,280.87 1,280.87 45,836.6K
14:33 1,280.83 1,280.83 1,279.72 1,279.86 46,674.5K
14:34 1,279.68 1,279.78 1,278.80 1,279.30 55,248.2K
14:35 1,279.12 1,279.70 1,279.08 1,279.11 40,522.0K
14:36 1,279.12 1,280.96 1,279.04 1,280.95 44,645.8K
14:37 1,280.88 1,280.88 1,280.23 1,280.29 28,236.4K
14:38 1,280.14 1,280.14 1,279.68 1,279.68 27,492.7K
14:39 1,279.69 1,279.69 1,278.24 1,278.24 33,849.9K
14:40 1,278.26 1,279.52 1,278.26 1,279.32 43,958.6K
14:41 1,279.32 1,279.64 1,278.98 1,279.64 35,568.0K
14:42 1,279.56 1,281.34 1,279.43 1,281.34 42,031.6K
14:43 1,281.42 1,282.44 1,281.42 1,282.44 35,264.5K
14:44 1,282.49 1,282.49 1,280.85 1,280.85 34,909.8K
14:45 1,280.91 1,280.91 1,279.98 1,279.98 45,089.3K
14:46 1,279.99 1,279.99 1,279.40 1,279.61 39,215.5K
14:47 1,279.70 1,279.98 1,279.32 1,279.32 43,550.1K
14:48 1,279.32 1,279.32 1,278.72 1,278.72 47,619.0K
14:49 1,278.71 1,278.71 1,277.76 1,277.76 53,007.5K
14:50 1,277.72 1,278.02 1,277.03 1,277.03 68,780.7K
14:51 1,276.95 1,276.95 1,276.28 1,276.28 59,705.8K
14:52 1,276.27 1,276.30 1,275.42 1,275.42 63,700.6K
14:53 1,275.40 1,276.16 1,275.40 1,276.16 69,300.8K
14:54 1,276.25 1,277.28 1,276.25 1,277.18 66,526.4K
14:55 1,277.29 1,278.05 1,277.24 1,277.67 65,451.4K
14:56 1,277.77 1,277.77 1,277.23 1,277.26 66,510.5K
14:57 1,277.03 1,277.07 1,277.03 1,277.07 4,301.0K
14:58 1,277.07 1,277.07 1,277.07 1,277.07 0.0K
14:59 1,277.07 1,277.07 1,277.07 1,277.07 101,302.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし