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 1,329.03 1,329.03 1,329.03 1,329.03 99,751.7K
09:29 1,329.03 1,329.03 1,329.03 1,329.03 0.0K
09:30 1,329.10 1,329.50 1,327.22 1,327.43 263,518.0K
09:31 1,327.75 1,331.17 1,327.75 1,331.17 165,092.3K
09:32 1,331.24 1,331.24 1,328.63 1,328.97 137,483.3K
09:33 1,328.87 1,328.87 1,327.72 1,327.85 124,353.7K
09:34 1,327.94 1,328.45 1,327.14 1,328.36 114,379.5K
09:35 1,328.11 1,328.11 1,325.79 1,325.84 122,817.2K
09:36 1,325.80 1,325.80 1,323.37 1,323.60 128,861.4K
09:37 1,323.77 1,323.77 1,322.71 1,322.71 106,211.4K
09:38 1,322.62 1,323.40 1,322.28 1,323.40 98,531.5K
09:39 1,323.34 1,324.46 1,323.34 1,323.51 95,047.0K
09:40 1,323.30 1,323.30 1,319.48 1,319.48 127,032.4K
09:41 1,319.44 1,319.65 1,317.93 1,318.21 106,580.8K
09:42 1,318.35 1,319.24 1,318.13 1,319.24 85,316.5K
09:43 1,319.22 1,320.97 1,319.22 1,320.44 79,441.0K
09:44 1,320.50 1,320.58 1,320.21 1,320.33 76,705.3K
09:45 1,320.36 1,320.36 1,318.90 1,319.03 77,333.8K
09:46 1,319.03 1,321.25 1,319.03 1,320.15 76,927.5K
09:47 1,320.20 1,320.20 1,317.49 1,317.49 102,404.0K
09:48 1,317.40 1,317.40 1,316.24 1,316.66 83,293.1K
09:49 1,316.83 1,317.26 1,316.66 1,317.11 67,627.5K
09:50 1,317.18 1,318.06 1,316.98 1,317.36 68,734.0K
09:51 1,317.07 1,317.51 1,316.85 1,317.51 59,593.4K
09:52 1,317.44 1,318.98 1,317.44 1,318.98 51,824.3K
09:53 1,319.20 1,319.89 1,319.20 1,319.89 51,726.5K
09:54 1,319.96 1,319.96 1,319.06 1,319.33 62,404.7K
09:55 1,319.50 1,319.50 1,317.92 1,317.92 58,015.3K
09:56 1,317.86 1,318.33 1,317.86 1,318.10 45,055.4K
09:57 1,318.01 1,318.01 1,316.21 1,316.21 55,493.6K
09:58 1,316.18 1,316.18 1,314.79 1,314.79 55,814.7K
09:59 1,314.63 1,314.65 1,313.03 1,313.03 76,474.5K
10:00 1,313.01 1,313.22 1,312.64 1,312.64 72,021.4K
10:01 1,312.72 1,313.64 1,312.57 1,313.64 53,453.8K
10:02 1,313.99 1,316.05 1,313.99 1,314.60 60,931.4K
10:03 1,314.57 1,315.32 1,314.53 1,315.10 36,763.9K
10:04 1,315.25 1,315.27 1,315.00 1,315.00 35,856.2K
10:05 1,315.06 1,317.06 1,315.06 1,317.06 36,906.8K
10:06 1,317.01 1,317.62 1,317.01 1,317.59 36,867.0K
10:07 1,317.76 1,317.76 1,317.02 1,317.45 40,010.6K
10:08 1,317.52 1,318.23 1,317.52 1,318.23 31,009.2K
10:09 1,318.23 1,319.12 1,318.23 1,319.09 32,732.8K
10:10 1,319.11 1,319.22 1,318.56 1,319.04 32,945.8K
10:11 1,319.09 1,319.47 1,318.54 1,319.42 35,336.8K
10:12 1,319.55 1,319.55 1,318.41 1,318.41 36,153.1K
10:13 1,318.35 1,318.35 1,317.65 1,317.65 34,817.2K
10:14 1,317.70 1,318.76 1,317.70 1,318.76 33,509.4K
10:15 1,318.79 1,319.03 1,318.20 1,318.24 32,889.8K
10:16 1,318.24 1,318.24 1,317.04 1,317.04 46,303.1K
10:17 1,316.96 1,316.96 1,315.37 1,315.43 43,856.7K
10:18 1,315.23 1,315.25 1,313.75 1,313.75 45,870.4K
10:19 1,313.68 1,313.69 1,312.94 1,313.06 49,341.2K
10:20 1,313.40 1,313.40 1,312.13 1,312.13 55,932.8K
10:21 1,312.13 1,313.08 1,312.13 1,313.08 42,028.1K
10:22 1,313.18 1,313.19 1,312.71 1,312.75 45,117.3K
10:23 1,312.67 1,313.57 1,312.29 1,313.40 43,674.1K
10:24 1,313.52 1,314.01 1,313.45 1,314.01 33,454.5K
10:25 1,313.93 1,314.23 1,313.66 1,313.66 33,803.4K
10:26 1,313.63 1,313.72 1,313.36 1,313.61 34,964.0K
10:27 1,313.53 1,313.53 1,312.78 1,312.78 32,151.4K
10:28 1,312.75 1,313.64 1,312.50 1,313.47 29,454.6K
10:29 1,313.35 1,313.69 1,313.11 1,313.11 32,418.3K
10:30 1,313.03 1,313.28 1,312.89 1,312.89 37,133.1K
10:31 1,313.05 1,313.17 1,312.59 1,312.59 30,123.9K
10:32 1,312.65 1,312.65 1,311.85 1,311.85 39,211.7K
10:33 1,311.85 1,311.89 1,311.43 1,311.59 34,149.1K
10:34 1,311.44 1,311.47 1,310.37 1,310.47 45,936.5K
10:35 1,310.47 1,310.50 1,309.84 1,309.84 45,706.4K
10:36 1,310.02 1,310.48 1,309.81 1,310.04 42,077.1K
10:37 1,309.99 1,309.99 1,308.83 1,308.83 34,718.2K
10:38 1,308.64 1,309.10 1,308.31 1,308.95 44,555.4K
10:39 1,308.87 1,308.87 1,308.47 1,308.62 32,681.9K
10:40 1,308.64 1,309.39 1,308.29 1,309.32 33,071.3K
10:41 1,309.46 1,309.77 1,309.35 1,309.69 29,088.4K
10:42 1,309.72 1,310.42 1,309.67 1,310.42 24,444.0K
10:43 1,310.37 1,311.63 1,310.32 1,311.63 29,487.5K
10:44 1,311.53 1,311.75 1,310.66 1,310.76 25,849.7K
10:45 1,310.72 1,310.72 1,309.61 1,309.61 28,225.4K
10:46 1,309.66 1,310.20 1,309.59 1,310.20 21,177.7K
10:47 1,310.19 1,310.79 1,310.13 1,310.71 20,673.0K
10:48 1,310.69 1,310.69 1,310.19 1,310.47 20,356.7K
10:49 1,310.47 1,311.47 1,310.47 1,311.47 21,340.5K
10:50 1,311.47 1,312.81 1,311.47 1,312.81 24,308.3K
10:51 1,312.90 1,312.90 1,312.03 1,312.18 22,808.0K
10:52 1,312.20 1,312.30 1,312.07 1,312.28 18,751.2K
10:53 1,312.26 1,312.76 1,312.16 1,312.76 16,388.4K
10:54 1,312.79 1,312.79 1,311.92 1,311.94 21,849.8K
10:55 1,312.00 1,312.55 1,311.91 1,312.55 18,200.1K
10:56 1,312.45 1,313.66 1,312.42 1,313.66 19,580.4K
10:57 1,313.73 1,314.02 1,313.44 1,314.02 18,077.0K
10:58 1,314.04 1,314.81 1,313.96 1,314.81 19,765.9K
10:59 1,314.88 1,314.88 1,314.39 1,314.50 21,990.7K
11:00 1,314.59 1,314.59 1,313.00 1,313.00 28,130.2K
11:01 1,312.92 1,312.92 1,312.38 1,312.38 21,724.7K
11:02 1,312.38 1,312.38 1,311.12 1,311.12 29,004.1K
11:03 1,311.08 1,311.51 1,311.08 1,311.09 17,743.8K
11:04 1,311.09 1,311.09 1,310.46 1,310.46 22,125.7K
11:05 1,310.45 1,310.81 1,310.45 1,310.56 18,403.7K
11:06 1,310.65 1,310.65 1,309.74 1,309.74 21,676.9K
11:07 1,309.66 1,309.66 1,309.41 1,309.52 20,380.7K
11:08 1,309.48 1,309.48 1,308.76 1,308.76 27,081.2K
11:09 1,308.68 1,308.83 1,307.94 1,307.94 26,230.2K
11:10 1,307.90 1,308.23 1,307.82 1,307.93 24,403.1K
11:11 1,308.00 1,308.12 1,307.83 1,307.83 19,907.5K
11:12 1,307.94 1,307.94 1,307.43 1,307.43 19,542.2K
11:13 1,307.49 1,307.58 1,307.39 1,307.46 18,088.1K
11:14 1,307.44 1,307.44 1,306.74 1,306.74 27,048.5K
11:15 1,306.74 1,306.74 1,306.35 1,306.40 21,074.8K
11:16 1,306.39 1,306.39 1,305.90 1,305.90 28,801.8K
11:17 1,305.95 1,306.02 1,305.82 1,305.93 23,285.1K
11:18 1,305.84 1,305.87 1,305.29 1,305.29 18,880.1K
11:19 1,305.23 1,305.23 1,304.75 1,304.77 25,047.8K
11:20 1,304.64 1,304.64 1,303.85 1,303.88 33,120.4K
11:21 1,303.77 1,304.26 1,303.61 1,304.12 30,354.1K
11:22 1,304.10 1,304.10 1,303.60 1,303.64 21,391.2K
11:23 1,303.70 1,304.23 1,303.63 1,304.00 20,919.3K
11:24 1,304.11 1,304.13 1,303.60 1,303.60 19,317.3K
11:25 1,303.75 1,303.75 1,302.87 1,302.87 23,373.6K
11:26 1,302.75 1,302.99 1,302.56 1,302.77 23,727.6K
11:27 1,302.77 1,302.77 1,302.29 1,302.29 22,206.8K
11:28 1,302.28 1,302.28 1,301.76 1,301.76 24,560.0K
11:29 1,301.78 1,302.30 1,301.61 1,302.30 24,822.5K
11:30 1,302.19 1,302.19 1,302.09 1,302.09 1,389.1K
11:31 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:32 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:33 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:34 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:35 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:36 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:37 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:38 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:39 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:40 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:41 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:42 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:43 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:44 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:45 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:46 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:47 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:48 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:49 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:50 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:51 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:52 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:53 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:54 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:55 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:56 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:57 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:58 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
11:59 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:00 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:01 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:02 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:03 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:04 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:05 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:06 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:07 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:08 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:09 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:10 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:11 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:12 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:13 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:14 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:15 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:16 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:17 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:18 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:19 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:20 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:21 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:22 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:23 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:24 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:25 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:26 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:27 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:28 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:29 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:30 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:31 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:32 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:33 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:34 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:35 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:36 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:37 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:38 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:39 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:40 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:41 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:42 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:43 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:44 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:45 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:46 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:47 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:48 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:49 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:50 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:51 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:52 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:53 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:54 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:55 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:56 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:57 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:58 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
12:59 1,302.09 1,302.09 1,302.09 1,302.09 0.0K
13:00 1,302.09 1,302.09 1,299.69 1,299.69 86,547.7K
13:01 1,299.77 1,299.77 1,299.44 1,299.53 38,254.9K
13:02 1,299.53 1,299.53 1,298.58 1,299.03 38,976.9K
13:03 1,299.11 1,299.50 1,298.97 1,299.36 28,583.2K
13:04 1,299.22 1,300.12 1,299.22 1,300.12 24,179.5K
13:05 1,300.04 1,300.04 1,298.73 1,298.73 29,569.2K
13:06 1,298.71 1,298.81 1,298.36 1,298.43 34,511.8K
13:07 1,298.46 1,299.18 1,298.46 1,298.93 32,193.4K
13:08 1,298.96 1,299.00 1,298.48 1,298.82 25,164.0K
13:09 1,298.96 1,298.96 1,298.60 1,298.62 24,688.3K
13:10 1,298.50 1,299.10 1,298.47 1,298.52 27,158.0K
13:11 1,298.49 1,298.49 1,297.53 1,298.04 31,383.9K
13:12 1,298.03 1,299.20 1,297.97 1,298.90 33,321.7K
13:13 1,298.78 1,299.91 1,298.77 1,299.88 21,172.5K
13:14 1,299.94 1,299.96 1,299.61 1,299.90 19,480.5K
13:15 1,299.89 1,300.61 1,299.89 1,300.60 19,829.3K
13:16 1,300.60 1,300.60 1,299.79 1,299.79 22,584.5K
13:17 1,299.80 1,300.42 1,299.56 1,300.42 20,604.0K
13:18 1,300.42 1,300.97 1,300.42 1,300.95 17,776.9K
13:19 1,300.99 1,301.11 1,300.78 1,300.78 19,564.6K
13:20 1,300.76 1,300.76 1,300.43 1,300.43 19,775.4K
13:21 1,300.42 1,300.47 1,299.88 1,299.88 22,579.2K
13:22 1,299.85 1,301.05 1,299.43 1,301.05 30,352.3K
13:23 1,301.07 1,301.15 1,300.28 1,300.35 17,575.0K
13:24 1,300.26 1,301.09 1,300.18 1,300.87 17,978.7K
13:25 1,300.89 1,300.89 1,300.30 1,300.39 18,806.2K
13:26 1,300.33 1,300.33 1,298.96 1,298.96 23,890.3K
13:27 1,298.92 1,298.92 1,298.17 1,298.17 25,167.7K
13:28 1,298.13 1,299.68 1,297.83 1,299.29 31,479.2K
13:29 1,299.25 1,300.41 1,299.23 1,300.26 23,642.2K
13:30 1,300.25 1,300.25 1,299.83 1,299.93 20,857.4K
13:31 1,299.94 1,300.08 1,299.77 1,300.08 16,379.3K
13:32 1,300.04 1,300.05 1,299.50 1,299.53 19,675.6K
13:33 1,299.23 1,299.25 1,297.89 1,297.89 24,292.5K
13:34 1,297.87 1,297.87 1,296.94 1,296.94 22,765.2K
13:35 1,296.91 1,296.94 1,295.96 1,295.96 26,922.9K
13:36 1,295.97 1,297.07 1,295.97 1,296.36 26,151.7K
13:37 1,296.43 1,296.43 1,295.72 1,295.72 21,208.1K
13:38 1,295.62 1,296.14 1,295.62 1,295.93 21,102.5K
13:39 1,295.88 1,296.81 1,295.78 1,296.81 23,642.0K
13:40 1,296.82 1,296.89 1,296.51 1,296.51 20,417.2K
13:41 1,296.41 1,297.08 1,296.33 1,297.08 19,110.1K
13:42 1,297.04 1,298.38 1,297.04 1,298.36 26,212.7K
13:43 1,298.45 1,298.71 1,298.27 1,298.45 18,706.0K
13:44 1,298.36 1,298.65 1,298.05 1,298.11 16,936.7K
13:45 1,298.06 1,298.06 1,296.76 1,296.83 22,849.8K
13:46 1,296.79 1,297.05 1,296.67 1,297.05 17,334.7K
13:47 1,297.15 1,297.97 1,297.15 1,297.88 17,699.1K
13:48 1,297.98 1,298.68 1,297.96 1,298.59 18,243.2K
13:49 1,298.81 1,300.14 1,298.81 1,300.14 20,476.2K
13:50 1,300.27 1,301.07 1,300.27 1,301.07 19,028.0K
13:51 1,301.03 1,301.16 1,300.07 1,300.09 25,660.3K
13:52 1,300.05 1,300.05 1,299.19 1,299.26 18,911.7K
13:53 1,299.25 1,299.25 1,298.40 1,298.43 17,513.5K
13:54 1,298.40 1,298.44 1,297.66 1,297.66 18,638.0K
13:55 1,297.76 1,297.76 1,297.11 1,297.22 18,994.4K
13:56 1,297.36 1,297.72 1,297.36 1,297.46 15,852.0K
13:57 1,297.38 1,297.39 1,296.82 1,296.94 21,123.1K
13:58 1,296.85 1,297.01 1,296.42 1,296.42 15,991.1K
13:59 1,296.50 1,296.50 1,296.24 1,296.27 17,782.6K
14:00 1,296.26 1,296.26 1,295.29 1,295.29 32,504.2K
14:01 1,295.34 1,295.54 1,295.18 1,295.28 19,819.9K
14:02 1,295.36 1,295.68 1,295.36 1,295.57 20,742.1K
14:03 1,295.56 1,295.67 1,295.19 1,295.22 18,341.1K
14:04 1,295.10 1,295.31 1,294.94 1,295.14 18,271.7K
14:05 1,295.07 1,295.11 1,294.45 1,294.48 20,174.9K
14:06 1,294.54 1,294.81 1,294.43 1,294.67 25,611.6K
14:07 1,294.62 1,294.78 1,294.61 1,294.78 18,184.7K
14:08 1,294.79 1,295.58 1,294.79 1,295.58 20,887.4K
14:09 1,295.92 1,296.29 1,295.86 1,295.86 20,871.3K
14:10 1,295.88 1,296.19 1,295.70 1,296.10 18,420.4K
14:11 1,296.13 1,296.29 1,296.00 1,296.13 16,503.4K
14:12 1,296.11 1,297.58 1,296.11 1,297.56 24,445.4K
14:13 1,297.64 1,299.10 1,297.64 1,299.10 36,020.6K
14:14 1,299.29 1,299.50 1,299.10 1,299.23 25,782.3K
14:15 1,299.25 1,299.63 1,299.25 1,299.40 20,079.0K
14:16 1,299.44 1,300.32 1,299.41 1,300.32 23,141.9K
14:17 1,300.60 1,301.59 1,300.56 1,301.56 30,833.0K
14:18 1,301.60 1,301.94 1,300.68 1,300.69 29,203.8K
14:19 1,300.66 1,300.66 1,300.03 1,300.03 20,130.4K
14:20 1,300.06 1,300.33 1,299.84 1,300.33 18,589.5K
14:21 1,300.38 1,300.87 1,300.36 1,300.86 18,860.8K
14:22 1,300.80 1,300.80 1,300.24 1,300.34 19,961.6K
14:23 1,300.44 1,300.44 1,299.92 1,299.92 16,479.9K
14:24 1,299.91 1,299.91 1,299.17 1,299.17 21,407.6K
14:25 1,299.05 1,299.07 1,298.35 1,298.35 26,926.1K
14:26 1,298.33 1,298.74 1,298.31 1,298.74 21,028.7K
14:27 1,298.73 1,301.35 1,298.73 1,301.35 32,763.7K
14:28 1,301.39 1,302.99 1,301.39 1,302.99 29,479.1K
14:29 1,303.10 1,304.07 1,303.10 1,304.07 29,737.0K
14:30 1,304.08 1,305.28 1,304.06 1,305.28 34,634.3K
14:31 1,305.28 1,305.90 1,305.26 1,305.50 30,687.7K
14:32 1,305.40 1,305.46 1,304.31 1,304.31 30,300.4K
14:33 1,304.17 1,306.16 1,304.17 1,306.16 27,962.4K
14:34 1,305.90 1,307.63 1,305.90 1,307.63 34,234.3K
14:35 1,307.69 1,307.85 1,307.07 1,307.07 33,201.2K
14:36 1,306.89 1,306.89 1,306.34 1,306.44 28,335.2K
14:37 1,306.44 1,307.39 1,306.44 1,306.94 24,680.7K
14:38 1,306.91 1,306.93 1,305.70 1,305.70 27,721.2K
14:39 1,305.67 1,305.67 1,304.34 1,304.34 27,736.3K
14:40 1,304.16 1,304.23 1,303.69 1,304.07 29,666.2K
14:41 1,303.90 1,303.95 1,303.28 1,303.33 25,262.2K
14:42 1,303.22 1,303.94 1,303.09 1,303.90 29,092.5K
14:43 1,303.91 1,305.12 1,303.78 1,305.10 32,312.5K
14:44 1,305.08 1,305.51 1,305.08 1,305.51 27,491.3K
14:45 1,305.50 1,305.58 1,305.30 1,305.58 28,106.6K
14:46 1,305.57 1,305.75 1,305.47 1,305.73 29,753.3K
14:47 1,305.72 1,305.72 1,304.90 1,304.92 33,304.9K
14:48 1,304.92 1,304.92 1,304.36 1,304.43 31,392.8K
14:49 1,304.51 1,304.51 1,304.09 1,304.14 31,644.2K
14:50 1,304.02 1,304.55 1,304.02 1,304.32 37,367.6K
14:51 1,304.29 1,304.32 1,304.06 1,304.06 36,575.2K
14:52 1,304.03 1,304.06 1,303.85 1,303.85 38,133.7K
14:53 1,303.87 1,304.29 1,303.78 1,304.24 42,242.8K
14:54 1,304.25 1,304.25 1,303.92 1,303.93 46,486.5K
14:55 1,303.88 1,304.32 1,303.88 1,304.12 54,330.4K
14:56 1,304.18 1,304.49 1,304.12 1,304.49 62,041.5K
14:57 1,304.55 1,304.59 1,304.54 1,304.59 4,063.3K
14:58 1,304.59 1,304.59 1,304.59 1,304.59 0.0K
14:59 1,304.59 1,304.59 1,304.59 1,304.59 93,089.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし