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 1,335.85 1,335.85 1,335.85 1,335.85 89,805.5K
09:29 1,335.85 1,335.85 1,335.85 1,335.85 0.0K
09:30 1,335.85 1,337.81 1,334.43 1,334.43 255,079.3K
09:31 1,334.23 1,334.43 1,333.05 1,333.87 203,758.5K
09:32 1,334.06 1,335.78 1,334.06 1,335.78 147,180.9K
09:33 1,336.04 1,337.40 1,336.04 1,336.59 129,152.8K
09:34 1,336.42 1,336.42 1,335.22 1,335.33 107,293.8K
09:35 1,335.10 1,335.10 1,333.82 1,333.82 114,009.7K
09:36 1,333.74 1,333.74 1,333.37 1,333.40 112,432.3K
09:37 1,333.54 1,334.40 1,333.54 1,334.32 95,375.0K
09:38 1,334.38 1,337.00 1,334.35 1,336.79 84,361.5K
09:39 1,336.59 1,337.05 1,335.20 1,335.20 94,403.3K
09:40 1,335.38 1,335.69 1,334.95 1,335.24 85,979.6K
09:41 1,335.24 1,335.93 1,334.95 1,335.93 82,340.0K
09:42 1,336.13 1,336.19 1,334.74 1,334.74 100,970.2K
09:43 1,334.79 1,334.95 1,334.46 1,334.56 66,267.2K
09:44 1,334.29 1,334.34 1,333.12 1,333.17 78,539.7K
09:45 1,333.08 1,333.88 1,333.08 1,333.62 68,460.4K
09:46 1,333.64 1,333.65 1,332.54 1,332.54 67,333.4K
09:47 1,332.48 1,333.95 1,332.34 1,333.91 60,547.8K
09:48 1,334.09 1,334.55 1,333.66 1,333.85 66,433.4K
09:49 1,333.78 1,335.17 1,333.78 1,335.08 63,641.5K
09:50 1,335.11 1,335.55 1,334.89 1,335.54 62,709.1K
09:51 1,335.54 1,337.95 1,335.54 1,337.95 65,764.8K
09:52 1,338.06 1,338.06 1,337.21 1,337.30 61,510.8K
09:53 1,337.41 1,338.58 1,337.22 1,338.56 57,323.5K
09:54 1,338.65 1,339.12 1,338.63 1,339.12 52,656.6K
09:55 1,339.21 1,339.94 1,339.06 1,339.94 54,019.7K
09:56 1,339.94 1,340.83 1,339.78 1,340.83 53,101.4K
09:57 1,340.90 1,341.21 1,339.75 1,339.75 56,466.8K
09:58 1,339.73 1,340.27 1,339.73 1,340.27 48,847.0K
09:59 1,340.13 1,340.13 1,339.39 1,339.47 50,152.3K
10:00 1,339.48 1,339.61 1,338.23 1,338.53 54,696.7K
10:01 1,338.52 1,339.61 1,338.45 1,338.83 49,248.9K
10:02 1,338.69 1,339.35 1,338.69 1,339.21 38,459.2K
10:03 1,339.19 1,339.19 1,337.67 1,337.67 46,692.8K
10:04 1,337.64 1,337.75 1,337.08 1,337.75 49,946.6K
10:05 1,337.68 1,337.68 1,336.88 1,337.11 47,772.0K
10:06 1,337.18 1,337.74 1,337.18 1,337.60 38,376.3K
10:07 1,337.59 1,337.67 1,336.91 1,336.91 37,570.9K
10:08 1,336.95 1,336.95 1,336.21 1,336.21 39,891.7K
10:09 1,336.12 1,336.12 1,334.38 1,334.38 48,731.6K
10:10 1,334.34 1,335.45 1,334.24 1,335.45 41,762.4K
10:11 1,335.51 1,336.09 1,335.46 1,335.89 36,154.5K
10:12 1,336.05 1,336.73 1,335.73 1,336.73 37,037.2K
10:13 1,336.76 1,337.13 1,336.76 1,337.05 34,783.0K
10:14 1,337.03 1,338.47 1,337.03 1,338.47 33,194.2K
10:15 1,338.18 1,338.18 1,337.14 1,337.14 38,067.2K
10:16 1,337.32 1,337.41 1,336.58 1,336.65 34,043.7K
10:17 1,336.81 1,337.34 1,336.68 1,336.68 36,632.4K
10:18 1,336.41 1,336.41 1,334.42 1,334.42 48,990.7K
10:19 1,334.25 1,334.86 1,334.09 1,334.80 36,291.9K
10:20 1,334.84 1,334.91 1,334.57 1,334.57 30,926.8K
10:21 1,334.58 1,334.58 1,333.47 1,333.49 34,794.4K
10:22 1,333.43 1,333.70 1,333.37 1,333.70 35,551.2K
10:23 1,333.72 1,334.16 1,333.72 1,333.88 31,444.2K
10:24 1,334.01 1,334.01 1,333.30 1,333.49 32,594.5K
10:25 1,333.56 1,334.52 1,333.52 1,334.52 31,504.0K
10:26 1,334.57 1,334.60 1,334.32 1,334.48 25,876.0K
10:27 1,334.45 1,334.45 1,333.75 1,333.87 28,866.6K
10:28 1,333.90 1,334.36 1,333.87 1,334.36 27,293.3K
10:29 1,334.33 1,334.33 1,333.50 1,333.50 28,935.0K
10:30 1,333.53 1,333.53 1,333.01 1,333.21 32,669.1K
10:31 1,333.07 1,334.36 1,333.07 1,334.33 32,944.6K
10:32 1,334.47 1,335.13 1,334.29 1,335.13 26,765.2K
10:33 1,335.14 1,335.27 1,334.67 1,335.27 26,096.5K
10:34 1,335.23 1,335.52 1,335.11 1,335.49 23,250.2K
10:35 1,335.52 1,336.18 1,335.52 1,335.89 23,398.6K
10:36 1,335.77 1,335.77 1,335.15 1,335.36 23,382.1K
10:37 1,335.49 1,335.86 1,335.49 1,335.69 21,396.0K
10:38 1,335.67 1,335.70 1,335.26 1,335.32 22,939.4K
10:39 1,335.30 1,335.61 1,335.30 1,335.51 22,288.6K
10:40 1,335.44 1,335.67 1,335.38 1,335.67 21,373.3K
10:41 1,335.68 1,335.76 1,335.09 1,335.21 23,316.2K
10:42 1,335.25 1,335.26 1,334.59 1,334.59 20,470.9K
10:43 1,334.57 1,334.61 1,334.40 1,334.61 21,524.5K
10:44 1,334.52 1,334.56 1,334.35 1,334.55 19,424.0K
10:45 1,334.64 1,334.79 1,333.88 1,333.88 21,308.7K
10:46 1,333.79 1,333.79 1,333.33 1,333.36 21,780.9K
10:47 1,333.30 1,333.31 1,333.07 1,333.10 19,259.8K
10:48 1,333.12 1,333.66 1,332.97 1,333.56 24,479.4K
10:49 1,333.90 1,334.01 1,333.73 1,333.94 22,259.4K
10:50 1,333.92 1,334.15 1,333.89 1,334.15 23,568.7K
10:51 1,334.05 1,334.56 1,334.05 1,334.56 20,999.7K
10:52 1,334.58 1,334.64 1,334.52 1,334.59 19,643.7K
10:53 1,334.46 1,334.85 1,334.42 1,334.85 21,834.4K
10:54 1,334.90 1,335.57 1,334.88 1,335.54 21,371.4K
10:55 1,335.66 1,335.69 1,335.45 1,335.46 21,827.0K
10:56 1,335.42 1,335.45 1,334.08 1,334.18 39,617.1K
10:57 1,334.21 1,334.55 1,334.08 1,334.45 22,248.6K
10:58 1,334.50 1,335.27 1,334.50 1,335.27 23,994.7K
10:59 1,335.22 1,335.22 1,334.52 1,334.91 21,583.3K
11:00 1,334.70 1,334.92 1,334.32 1,334.47 20,225.7K
11:01 1,334.45 1,334.89 1,334.40 1,334.84 21,140.4K
11:02 1,334.81 1,334.96 1,334.68 1,334.78 17,947.5K
11:03 1,334.89 1,335.18 1,334.86 1,335.18 18,783.2K
11:04 1,335.07 1,335.12 1,334.57 1,334.57 23,720.2K
11:05 1,334.58 1,334.66 1,334.45 1,334.52 21,277.1K
11:06 1,334.45 1,334.51 1,334.24 1,334.42 20,863.8K
11:07 1,334.20 1,334.92 1,334.20 1,334.92 21,522.6K
11:08 1,334.80 1,334.89 1,334.40 1,334.58 18,855.0K
11:09 1,334.57 1,334.57 1,333.25 1,333.25 27,072.1K
11:10 1,333.42 1,333.42 1,333.09 1,333.09 23,819.1K
11:11 1,333.12 1,333.17 1,332.39 1,332.39 20,968.4K
11:12 1,332.33 1,332.33 1,331.76 1,331.76 26,216.9K
11:13 1,331.76 1,333.00 1,331.76 1,332.99 22,033.4K
11:14 1,332.93 1,333.13 1,332.90 1,333.05 17,030.2K
11:15 1,333.07 1,333.37 1,332.98 1,333.37 17,099.7K
11:16 1,333.35 1,333.35 1,333.09 1,333.35 19,447.6K
11:17 1,333.29 1,333.37 1,332.76 1,332.91 19,211.3K
11:18 1,332.80 1,333.05 1,332.80 1,332.95 19,466.3K
11:19 1,332.95 1,333.27 1,332.84 1,332.84 16,837.0K
11:20 1,332.84 1,332.84 1,331.96 1,331.96 26,176.1K
11:21 1,331.91 1,332.02 1,331.75 1,331.75 24,192.3K
11:22 1,331.77 1,332.22 1,331.77 1,332.13 23,419.1K
11:23 1,332.13 1,332.25 1,331.76 1,331.82 21,574.0K
11:24 1,331.92 1,331.92 1,331.28 1,331.28 26,788.0K
11:25 1,331.40 1,331.66 1,331.40 1,331.52 25,600.4K
11:26 1,331.51 1,332.37 1,331.51 1,332.37 21,453.7K
11:27 1,332.37 1,332.42 1,332.18 1,332.34 17,313.3K
11:28 1,332.35 1,332.84 1,332.35 1,332.84 17,816.5K
11:29 1,332.89 1,333.51 1,332.89 1,333.50 20,458.9K
11:30 1,333.51 1,333.55 1,333.51 1,333.55 1,168.7K
11:31 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:32 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:33 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:34 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:35 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:36 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:37 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:38 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:39 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:40 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:41 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:42 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:43 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:44 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:45 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:46 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:47 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:48 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:49 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:50 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:51 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:52 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:53 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:54 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:55 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:56 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:57 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:58 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
11:59 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:00 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:01 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:02 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:03 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:04 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:05 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:06 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:07 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:08 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:09 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:10 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:11 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:12 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:13 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:14 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:15 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:16 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:17 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:18 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:19 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:20 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:21 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:22 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:23 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:24 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:25 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:26 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:27 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:28 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:29 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:30 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:31 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:32 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:33 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:34 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:35 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:36 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:37 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:38 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:39 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:40 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:41 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:42 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:43 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:44 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:45 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:46 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:47 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:48 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:49 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:50 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:51 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:52 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:53 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:54 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:55 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:56 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:57 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:58 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
12:59 1,333.55 1,333.55 1,333.55 1,333.55 0.0K
13:00 1,333.55 1,334.04 1,333.32 1,333.91 80,059.1K
13:01 1,333.89 1,334.49 1,333.69 1,334.41 32,097.1K
13:02 1,334.32 1,334.35 1,333.82 1,333.85 38,233.0K
13:03 1,333.91 1,333.95 1,333.67 1,333.83 31,702.2K
13:04 1,333.83 1,333.99 1,333.45 1,333.52 31,497.9K
13:05 1,333.56 1,333.63 1,333.27 1,333.50 25,891.7K
13:06 1,333.46 1,333.46 1,333.25 1,333.38 28,606.9K
13:07 1,333.40 1,334.21 1,333.34 1,334.21 22,694.1K
13:08 1,334.36 1,334.95 1,334.27 1,334.94 23,000.7K
13:09 1,334.86 1,335.08 1,334.77 1,334.84 23,973.2K
13:10 1,334.94 1,335.25 1,334.69 1,335.19 24,592.0K
13:11 1,335.17 1,335.69 1,335.16 1,335.69 22,861.1K
13:12 1,335.71 1,335.92 1,335.69 1,335.92 25,425.1K
13:13 1,335.94 1,336.30 1,335.70 1,336.16 25,069.0K
13:14 1,336.14 1,336.15 1,334.89 1,334.99 32,978.8K
13:15 1,334.94 1,335.05 1,334.93 1,335.02 23,431.9K
13:16 1,335.09 1,335.30 1,335.09 1,335.25 22,743.2K
13:17 1,335.25 1,335.41 1,335.12 1,335.18 26,868.3K
13:18 1,335.16 1,335.30 1,335.06 1,335.30 24,456.3K
13:19 1,335.38 1,336.75 1,335.31 1,336.74 27,406.7K
13:20 1,336.73 1,338.02 1,336.73 1,338.02 30,827.5K
13:21 1,338.03 1,339.13 1,338.03 1,338.87 40,063.0K
13:22 1,338.84 1,338.90 1,338.65 1,338.80 31,637.1K
13:23 1,338.78 1,338.78 1,337.82 1,337.85 27,585.9K
13:24 1,337.97 1,338.73 1,337.90 1,338.73 51,805.2K
13:25 1,338.62 1,338.62 1,338.20 1,338.25 31,449.9K
13:26 1,338.28 1,339.11 1,338.28 1,339.07 28,522.7K
13:27 1,339.10 1,339.46 1,339.10 1,339.42 26,950.2K
13:28 1,339.42 1,339.75 1,339.36 1,339.74 27,487.1K
13:29 1,339.59 1,339.61 1,338.98 1,339.03 26,888.9K
13:30 1,339.00 1,339.97 1,339.00 1,339.72 26,143.2K
13:31 1,339.72 1,341.14 1,339.69 1,341.14 40,064.7K
13:32 1,341.24 1,341.88 1,340.74 1,341.02 36,710.3K
13:33 1,341.10 1,341.38 1,340.69 1,341.38 35,039.3K
13:34 1,341.38 1,342.39 1,341.36 1,342.31 34,559.1K
13:35 1,342.43 1,342.63 1,341.97 1,341.97 38,225.5K
13:36 1,341.81 1,342.40 1,341.76 1,342.30 33,438.2K
13:37 1,342.27 1,342.29 1,341.15 1,341.15 34,435.5K
13:38 1,341.07 1,341.19 1,340.74 1,341.05 31,254.0K
13:39 1,340.84 1,340.86 1,340.01 1,340.05 29,729.4K
13:40 1,340.00 1,340.37 1,339.79 1,340.37 28,605.1K
13:41 1,340.53 1,340.53 1,340.10 1,340.15 24,056.7K
13:42 1,340.09 1,340.09 1,339.11 1,339.11 25,201.7K
13:43 1,339.03 1,339.06 1,338.81 1,338.88 23,882.1K
13:44 1,338.82 1,339.50 1,338.82 1,339.50 22,069.3K
13:45 1,339.37 1,339.37 1,339.00 1,339.01 21,067.8K
13:46 1,339.05 1,339.05 1,337.66 1,337.66 33,459.6K
13:47 1,337.45 1,337.45 1,336.67 1,336.85 31,699.9K
13:48 1,336.71 1,337.58 1,336.66 1,337.58 26,154.3K
13:49 1,337.56 1,337.82 1,337.56 1,337.75 23,300.0K
13:50 1,337.79 1,338.19 1,337.79 1,338.13 25,963.4K
13:51 1,338.09 1,338.09 1,337.34 1,337.34 26,451.1K
13:52 1,337.37 1,337.44 1,337.28 1,337.33 22,120.1K
13:53 1,337.40 1,337.40 1,336.76 1,336.78 24,803.6K
13:54 1,336.80 1,336.80 1,336.64 1,336.68 21,255.1K
13:55 1,336.72 1,336.93 1,336.57 1,336.93 19,665.8K
13:56 1,336.77 1,337.55 1,336.77 1,337.55 19,749.0K
13:57 1,337.60 1,337.82 1,337.53 1,337.80 18,528.6K
13:58 1,337.82 1,337.85 1,337.64 1,337.80 19,173.0K
13:59 1,337.87 1,338.29 1,337.84 1,338.29 19,370.4K
14:00 1,338.33 1,338.51 1,338.16 1,338.20 19,890.5K
14:01 1,338.22 1,338.36 1,338.09 1,338.22 23,835.7K
14:02 1,338.12 1,338.14 1,337.93 1,338.04 25,942.2K
14:03 1,338.04 1,338.04 1,337.79 1,337.93 32,471.8K
14:04 1,337.88 1,337.92 1,337.71 1,337.76 19,899.0K
14:05 1,337.77 1,337.77 1,337.52 1,337.61 19,383.4K
14:06 1,337.60 1,337.73 1,337.51 1,337.66 20,887.3K
14:07 1,337.73 1,338.56 1,337.64 1,338.56 25,221.1K
14:08 1,338.75 1,338.93 1,338.63 1,338.93 21,788.3K
14:09 1,338.95 1,339.21 1,338.87 1,339.20 20,346.4K
14:10 1,339.22 1,339.24 1,338.84 1,339.06 17,866.2K
14:11 1,339.00 1,339.01 1,338.75 1,338.85 20,478.6K
14:12 1,338.81 1,338.86 1,338.63 1,338.66 16,480.7K
14:13 1,338.60 1,338.65 1,338.52 1,338.64 17,478.7K
14:14 1,338.74 1,338.74 1,338.48 1,338.61 16,576.7K
14:15 1,338.55 1,338.55 1,337.94 1,337.94 18,640.2K
14:16 1,337.98 1,337.99 1,337.57 1,337.61 17,627.3K
14:17 1,337.56 1,337.56 1,336.35 1,336.35 29,899.4K
14:18 1,336.31 1,336.31 1,335.66 1,335.66 29,109.3K
14:19 1,335.67 1,336.17 1,335.47 1,336.15 26,561.7K
14:20 1,336.18 1,336.18 1,335.78 1,335.78 22,145.7K
14:21 1,335.75 1,335.76 1,335.28 1,335.28 24,394.7K
14:22 1,335.31 1,335.31 1,334.44 1,334.44 32,472.4K
14:23 1,334.35 1,334.35 1,332.60 1,332.60 53,884.4K
14:24 1,332.50 1,332.50 1,331.63 1,331.68 50,091.2K
14:25 1,331.70 1,332.93 1,331.56 1,332.93 37,435.4K
14:26 1,333.01 1,333.01 1,332.56 1,332.62 22,732.0K
14:27 1,332.60 1,332.63 1,331.48 1,331.48 29,251.1K
14:28 1,331.47 1,331.88 1,331.32 1,331.66 29,647.0K
14:29 1,331.73 1,332.49 1,331.71 1,332.38 25,255.5K
14:30 1,332.50 1,333.25 1,332.47 1,333.14 26,634.7K
14:31 1,333.14 1,333.29 1,332.97 1,333.25 25,163.3K
14:32 1,333.26 1,334.01 1,333.26 1,333.95 23,383.3K
14:33 1,334.08 1,334.45 1,334.02 1,334.45 22,718.4K
14:34 1,334.47 1,335.02 1,334.47 1,335.02 22,003.3K
14:35 1,334.94 1,335.28 1,334.90 1,334.90 24,711.1K
14:36 1,334.87 1,335.13 1,334.87 1,334.89 20,912.1K
14:37 1,334.90 1,335.01 1,334.77 1,334.77 19,865.8K
14:38 1,334.75 1,335.02 1,334.68 1,335.01 22,039.8K
14:39 1,334.93 1,334.99 1,334.86 1,334.94 22,990.1K
14:40 1,334.98 1,334.98 1,334.81 1,334.86 26,348.4K
14:41 1,334.88 1,334.92 1,334.40 1,334.42 25,017.4K
14:42 1,334.42 1,334.45 1,334.04 1,334.04 26,212.7K
14:43 1,334.00 1,334.10 1,333.62 1,333.62 27,253.1K
14:44 1,333.60 1,333.76 1,333.48 1,333.48 28,159.1K
14:45 1,333.46 1,333.46 1,333.15 1,333.19 31,776.0K
14:46 1,333.19 1,333.34 1,333.19 1,333.30 32,179.0K
14:47 1,333.25 1,333.25 1,332.52 1,332.53 39,172.8K
14:48 1,332.46 1,332.46 1,331.62 1,331.62 41,150.4K
14:49 1,331.61 1,331.61 1,331.25 1,331.25 43,086.9K
14:50 1,331.21 1,331.29 1,330.96 1,330.96 49,802.5K
14:51 1,330.98 1,330.98 1,330.47 1,330.47 46,536.8K
14:52 1,330.45 1,330.68 1,330.31 1,330.31 48,881.1K
14:53 1,330.37 1,330.37 1,329.88 1,329.99 52,230.8K
14:54 1,329.99 1,330.10 1,329.91 1,329.93 54,141.3K
14:55 1,330.02 1,330.12 1,329.99 1,330.08 62,662.9K
14:56 1,330.05 1,330.11 1,329.91 1,330.05 70,079.9K
14:57 1,330.15 1,330.16 1,330.15 1,330.15 4,204.7K
14:58 1,330.15 1,330.15 1,330.15 1,330.15 0.0K
14:59 1,330.15 1,330.15 1,330.15 1,330.15 101,858.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし