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 1,303.98 1,303.98 1,303.98 1,303.98 95,684.9K
09:29 1,303.98 1,303.98 1,303.98 1,303.98 0.0K
09:30 1,303.98 1,305.11 1,301.44 1,301.61 247,907.9K
09:31 1,301.23 1,306.30 1,301.20 1,306.14 184,217.7K
09:32 1,306.27 1,306.27 1,304.46 1,305.15 146,779.4K
09:33 1,305.27 1,307.33 1,305.27 1,305.33 121,786.4K
09:34 1,305.03 1,305.04 1,303.64 1,305.04 113,915.3K
09:35 1,305.15 1,305.62 1,303.83 1,303.83 102,038.9K
09:36 1,303.81 1,303.84 1,301.47 1,301.47 105,746.2K
09:37 1,301.58 1,302.21 1,301.48 1,301.48 88,298.3K
09:38 1,301.45 1,301.56 1,301.27 1,301.53 82,449.6K
09:39 1,301.63 1,301.63 1,300.12 1,300.43 92,996.9K
09:40 1,300.12 1,301.87 1,300.12 1,301.24 84,101.1K
09:41 1,301.44 1,303.36 1,301.44 1,302.69 82,968.4K
09:42 1,302.85 1,303.09 1,301.27 1,301.52 72,305.8K
09:43 1,301.62 1,302.43 1,301.62 1,302.43 67,274.2K
09:44 1,302.45 1,303.12 1,302.30 1,303.12 76,841.5K
09:45 1,303.08 1,303.10 1,301.94 1,302.03 70,733.3K
09:46 1,302.07 1,302.07 1,301.59 1,301.95 62,128.5K
09:47 1,302.03 1,302.15 1,300.33 1,300.34 64,562.2K
09:48 1,300.33 1,300.67 1,300.13 1,300.14 64,503.6K
09:49 1,299.96 1,299.96 1,298.90 1,298.90 62,213.4K
09:50 1,298.78 1,299.35 1,298.68 1,299.23 63,916.2K
09:51 1,299.29 1,302.75 1,299.25 1,302.75 72,965.5K
09:52 1,302.68 1,304.78 1,302.68 1,303.99 73,760.0K
09:53 1,304.01 1,304.04 1,303.72 1,303.89 50,905.5K
09:54 1,303.86 1,303.96 1,303.61 1,303.61 49,355.6K
09:55 1,303.48 1,305.19 1,303.48 1,305.00 60,686.7K
09:56 1,305.10 1,307.37 1,304.69 1,307.37 60,976.0K
09:57 1,307.66 1,308.18 1,307.66 1,307.91 67,622.8K
09:58 1,307.88 1,308.89 1,307.88 1,308.89 53,097.4K
09:59 1,308.94 1,308.94 1,307.60 1,307.64 56,127.1K
10:00 1,307.63 1,308.49 1,307.56 1,307.99 61,154.4K
10:01 1,308.01 1,308.27 1,307.19 1,307.33 48,535.8K
10:02 1,307.27 1,307.30 1,306.45 1,306.56 46,710.4K
10:03 1,306.67 1,307.60 1,306.67 1,307.60 42,223.2K
10:04 1,307.57 1,307.80 1,307.44 1,307.61 42,597.1K
10:05 1,307.53 1,308.82 1,307.46 1,308.82 42,256.4K
10:06 1,308.77 1,309.03 1,307.65 1,307.66 47,950.2K
10:07 1,307.81 1,308.14 1,307.71 1,307.71 36,369.7K
10:08 1,307.62 1,307.62 1,307.03 1,307.61 39,828.1K
10:09 1,307.61 1,308.43 1,307.61 1,308.43 37,164.6K
10:10 1,308.55 1,309.29 1,308.38 1,308.98 41,830.1K
10:11 1,309.12 1,310.07 1,308.92 1,309.92 43,594.1K
10:12 1,310.16 1,310.52 1,309.82 1,310.52 38,405.1K
10:13 1,310.52 1,311.63 1,310.52 1,311.63 34,746.7K
10:14 1,311.74 1,312.39 1,311.68 1,312.39 37,396.6K
10:15 1,312.47 1,314.75 1,312.47 1,314.75 52,485.3K
10:16 1,314.87 1,314.87 1,313.95 1,313.95 47,172.2K
10:17 1,314.04 1,314.14 1,313.89 1,314.07 36,052.8K
10:18 1,314.02 1,314.80 1,314.02 1,314.51 34,427.9K
10:19 1,314.42 1,314.42 1,313.44 1,313.47 33,749.4K
10:20 1,313.43 1,314.79 1,313.43 1,314.77 34,804.8K
10:21 1,314.82 1,316.16 1,314.80 1,315.89 37,903.5K
10:22 1,315.99 1,316.21 1,315.99 1,316.16 37,597.8K
10:23 1,316.22 1,316.22 1,314.84 1,314.95 39,146.4K
10:24 1,314.92 1,314.92 1,314.02 1,314.27 31,341.0K
10:25 1,314.20 1,314.20 1,312.66 1,312.66 34,659.6K
10:26 1,312.74 1,312.74 1,312.08 1,312.15 38,055.3K
10:27 1,312.09 1,313.75 1,312.07 1,313.75 32,061.4K
10:28 1,313.67 1,313.67 1,312.95 1,313.12 27,364.5K
10:29 1,313.12 1,313.31 1,312.88 1,312.88 27,281.7K
10:30 1,312.75 1,313.94 1,312.75 1,313.91 25,734.6K
10:31 1,313.90 1,314.58 1,313.90 1,314.38 31,743.8K
10:32 1,314.30 1,314.70 1,314.19 1,314.70 25,402.4K
10:33 1,314.73 1,315.61 1,314.64 1,315.44 31,923.8K
10:34 1,315.44 1,315.46 1,314.14 1,314.14 30,773.7K
10:35 1,314.16 1,314.34 1,313.70 1,313.75 27,710.7K
10:36 1,313.69 1,314.71 1,313.69 1,314.71 25,116.0K
10:37 1,314.78 1,315.70 1,314.78 1,315.58 31,333.5K
10:38 1,315.83 1,316.48 1,315.83 1,316.39 27,750.5K
10:39 1,316.41 1,317.12 1,316.33 1,317.04 34,929.1K
10:40 1,317.10 1,317.83 1,317.05 1,317.83 35,921.5K
10:41 1,317.83 1,317.95 1,317.01 1,317.01 35,347.7K
10:42 1,317.08 1,317.08 1,316.18 1,316.28 30,634.7K
10:43 1,316.18 1,316.18 1,315.58 1,315.59 33,096.5K
10:44 1,315.45 1,315.45 1,314.17 1,314.19 28,842.6K
10:45 1,314.20 1,314.20 1,313.35 1,313.39 27,877.7K
10:46 1,313.35 1,313.35 1,313.07 1,313.19 22,252.7K
10:47 1,313.18 1,313.31 1,312.33 1,312.37 28,923.9K
10:48 1,312.20 1,312.20 1,311.83 1,311.87 26,746.8K
10:49 1,311.89 1,312.76 1,311.82 1,312.67 23,182.7K
10:50 1,312.69 1,312.92 1,312.62 1,312.74 21,006.7K
10:51 1,312.76 1,312.87 1,312.59 1,312.66 20,604.3K
10:52 1,312.71 1,313.22 1,312.56 1,313.22 27,084.5K
10:53 1,313.29 1,313.71 1,313.14 1,313.66 28,630.9K
10:54 1,313.67 1,313.89 1,313.61 1,313.78 25,032.0K
10:55 1,313.84 1,314.46 1,313.76 1,314.46 29,037.1K
10:56 1,314.47 1,314.54 1,314.16 1,314.38 27,104.5K
10:57 1,314.30 1,315.64 1,314.30 1,315.62 34,818.7K
10:58 1,315.67 1,315.67 1,315.35 1,315.35 42,841.3K
10:59 1,315.36 1,315.43 1,314.94 1,314.96 29,530.0K
11:00 1,314.89 1,316.08 1,314.89 1,315.82 29,187.1K
11:01 1,315.83 1,317.27 1,315.83 1,317.11 38,618.2K
11:02 1,317.32 1,317.83 1,317.27 1,317.83 28,246.0K
11:03 1,317.88 1,318.68 1,317.88 1,318.61 27,411.1K
11:04 1,318.68 1,318.77 1,318.04 1,318.04 48,916.8K
11:05 1,317.99 1,319.06 1,317.99 1,319.01 27,816.8K
11:06 1,319.01 1,319.14 1,318.88 1,319.04 29,757.5K
11:07 1,319.00 1,320.45 1,318.91 1,320.45 38,628.4K
11:08 1,320.46 1,320.46 1,319.45 1,319.45 31,900.0K
11:09 1,319.40 1,319.40 1,318.91 1,318.91 26,110.5K
11:10 1,318.85 1,321.09 1,318.85 1,321.09 43,189.3K
11:11 1,321.00 1,322.01 1,320.97 1,321.15 50,418.9K
11:12 1,321.30 1,321.30 1,320.48 1,320.84 30,599.2K
11:13 1,320.85 1,320.96 1,320.79 1,320.96 29,841.2K
11:14 1,320.94 1,320.94 1,320.37 1,320.83 34,207.8K
11:15 1,320.84 1,322.10 1,320.84 1,322.10 48,505.4K
11:16 1,322.23 1,322.32 1,321.91 1,322.32 39,018.9K
11:17 1,322.36 1,322.36 1,321.12 1,321.17 44,214.7K
11:18 1,321.07 1,321.27 1,320.97 1,321.03 29,149.9K
11:19 1,321.08 1,321.62 1,321.08 1,321.62 33,372.2K
11:20 1,321.73 1,321.77 1,321.04 1,321.04 45,634.9K
11:21 1,320.91 1,320.99 1,319.27 1,319.36 42,297.5K
11:22 1,319.34 1,319.93 1,318.82 1,318.82 35,219.4K
11:23 1,318.83 1,319.73 1,318.77 1,319.49 30,089.7K
11:24 1,319.45 1,319.49 1,318.53 1,318.53 23,583.0K
11:25 1,318.56 1,319.12 1,318.24 1,319.12 26,634.7K
11:26 1,319.32 1,320.47 1,319.25 1,320.05 30,840.8K
11:27 1,320.05 1,320.35 1,319.86 1,319.86 22,347.1K
11:28 1,319.81 1,320.12 1,319.81 1,320.06 19,998.1K
11:29 1,320.04 1,321.32 1,320.00 1,321.32 23,101.1K
11:30 1,321.19 1,321.19 1,321.19 1,321.19 1,550.5K
11:31 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:32 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:33 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:34 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:35 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:36 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:37 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:38 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:39 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:40 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:41 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:42 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:43 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:44 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:45 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:46 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:47 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:48 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:49 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:50 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:51 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:52 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:53 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:54 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:55 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:56 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:57 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:58 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
11:59 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:00 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:01 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:02 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:03 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:04 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:05 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:06 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:07 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:08 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:09 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:10 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:11 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:12 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:13 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:14 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:15 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:16 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:17 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:18 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:19 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:20 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:21 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:22 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:23 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:24 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:25 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:26 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:27 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:28 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:29 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:30 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:31 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:32 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:33 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:34 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:35 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:36 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:37 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:38 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:39 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:40 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:41 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:42 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:43 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:44 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:45 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:46 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:47 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:48 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:49 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:50 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:51 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:52 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:53 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:54 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:55 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:56 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:57 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:58 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
12:59 1,321.19 1,321.19 1,321.19 1,321.19 0.0K
13:00 1,321.19 1,323.20 1,321.19 1,322.48 127,738.7K
13:01 1,322.61 1,322.89 1,322.21 1,322.32 50,936.1K
13:02 1,322.34 1,322.61 1,322.31 1,322.46 37,253.1K
13:03 1,322.55 1,322.55 1,322.09 1,322.30 35,737.2K
13:04 1,322.33 1,322.84 1,322.33 1,322.79 35,813.7K
13:05 1,322.87 1,323.56 1,322.87 1,323.26 40,533.5K
13:06 1,323.21 1,323.22 1,322.63 1,322.71 37,154.4K
13:07 1,322.71 1,322.71 1,321.93 1,322.16 33,699.7K
13:08 1,322.18 1,322.18 1,321.50 1,321.51 29,056.0K
13:09 1,321.57 1,321.61 1,321.36 1,321.52 29,051.9K
13:10 1,321.64 1,321.84 1,321.27 1,321.27 27,717.8K
13:11 1,321.23 1,321.23 1,320.56 1,320.72 30,665.2K
13:12 1,320.75 1,321.01 1,320.72 1,320.97 27,804.3K
13:13 1,320.93 1,320.99 1,320.85 1,320.99 27,789.0K
13:14 1,320.97 1,321.54 1,320.97 1,321.54 27,770.7K
13:15 1,321.54 1,322.33 1,321.52 1,322.31 28,220.2K
13:16 1,322.47 1,322.49 1,321.80 1,321.84 30,014.4K
13:17 1,321.89 1,322.27 1,321.82 1,322.27 25,129.7K
13:18 1,322.33 1,322.98 1,322.32 1,322.78 25,688.7K
13:19 1,322.81 1,323.12 1,322.81 1,322.85 25,639.0K
13:20 1,322.86 1,323.18 1,322.85 1,323.12 33,114.1K
13:21 1,322.88 1,322.88 1,321.76 1,321.76 30,106.0K
13:22 1,321.60 1,321.60 1,320.97 1,321.13 26,899.2K
13:23 1,321.18 1,321.40 1,321.12 1,321.33 24,773.3K
13:24 1,321.26 1,321.26 1,320.38 1,320.38 27,206.3K
13:25 1,320.42 1,320.56 1,320.21 1,320.54 27,538.8K
13:26 1,320.55 1,321.62 1,320.55 1,321.62 27,394.1K
13:27 1,321.57 1,321.69 1,321.43 1,321.56 22,392.6K
13:28 1,321.55 1,321.56 1,320.94 1,320.94 22,946.3K
13:29 1,320.96 1,320.96 1,320.62 1,320.67 23,495.9K
13:30 1,320.57 1,321.34 1,320.48 1,321.34 28,875.9K
13:31 1,321.54 1,322.12 1,321.54 1,321.90 29,097.8K
13:32 1,321.96 1,322.13 1,321.91 1,322.06 24,552.5K
13:33 1,322.10 1,323.28 1,322.10 1,323.27 29,566.4K
13:34 1,323.25 1,323.26 1,323.06 1,323.10 25,865.7K
13:35 1,323.10 1,323.43 1,323.06 1,323.37 34,789.3K
13:36 1,323.43 1,324.52 1,323.43 1,324.52 34,111.2K
13:37 1,324.50 1,324.67 1,324.02 1,324.02 29,659.7K
13:38 1,324.05 1,324.05 1,323.23 1,323.23 27,934.8K
13:39 1,323.27 1,323.53 1,323.24 1,323.37 21,757.3K
13:40 1,323.40 1,324.58 1,323.31 1,324.23 25,984.3K
13:41 1,324.26 1,324.73 1,324.25 1,324.55 23,275.6K
13:42 1,324.58 1,324.75 1,324.36 1,324.66 21,238.9K
13:43 1,324.73 1,324.73 1,323.53 1,323.55 22,929.2K
13:44 1,323.51 1,323.65 1,323.11 1,323.13 21,201.7K
13:45 1,323.11 1,323.86 1,322.96 1,323.83 23,217.7K
13:46 1,323.91 1,324.38 1,323.91 1,324.36 22,865.8K
13:47 1,324.48 1,324.57 1,324.21 1,324.29 19,255.1K
13:48 1,324.28 1,325.08 1,324.28 1,325.07 20,898.4K
13:49 1,325.10 1,325.10 1,324.74 1,324.86 22,736.7K
13:50 1,324.90 1,325.56 1,324.90 1,325.55 24,231.7K
13:51 1,325.67 1,326.33 1,325.67 1,326.21 31,614.8K
13:52 1,326.30 1,326.39 1,325.61 1,326.15 24,923.2K
13:53 1,326.09 1,326.13 1,325.86 1,325.86 24,332.4K
13:54 1,325.92 1,325.96 1,325.48 1,325.50 23,800.0K
13:55 1,325.43 1,325.43 1,324.82 1,324.94 24,331.6K
13:56 1,324.97 1,325.07 1,324.93 1,324.97 25,198.8K
13:57 1,324.96 1,325.39 1,324.94 1,325.36 19,039.4K
13:58 1,325.29 1,325.85 1,325.29 1,325.85 21,815.9K
13:59 1,325.91 1,326.17 1,325.81 1,326.16 22,991.0K
14:00 1,326.23 1,326.72 1,326.23 1,326.63 31,697.9K
14:01 1,326.63 1,326.67 1,326.23 1,326.25 25,735.2K
14:02 1,326.33 1,326.43 1,326.24 1,326.24 23,852.1K
14:03 1,326.28 1,326.50 1,326.01 1,326.50 23,557.4K
14:04 1,326.46 1,326.64 1,326.42 1,326.64 24,813.2K
14:05 1,326.66 1,326.79 1,326.66 1,326.79 28,816.3K
14:06 1,326.74 1,326.76 1,325.14 1,325.14 35,977.8K
14:07 1,325.09 1,325.59 1,325.01 1,325.59 28,058.3K
14:08 1,325.59 1,325.71 1,325.30 1,325.31 23,604.2K
14:09 1,325.27 1,325.27 1,324.99 1,325.02 27,405.0K
14:10 1,325.00 1,325.18 1,324.83 1,324.83 25,612.7K
14:11 1,324.76 1,324.76 1,323.75 1,323.75 30,184.9K
14:12 1,323.70 1,323.73 1,322.72 1,322.76 33,075.3K
14:13 1,322.67 1,322.67 1,322.16 1,322.16 30,566.3K
14:14 1,322.17 1,323.49 1,322.09 1,323.49 36,742.1K
14:15 1,323.61 1,324.09 1,323.61 1,324.09 24,196.4K
14:16 1,324.04 1,324.11 1,323.75 1,323.81 25,737.1K
14:17 1,323.86 1,324.47 1,323.76 1,324.47 21,768.3K
14:18 1,324.46 1,324.55 1,324.38 1,324.47 20,534.1K
14:19 1,324.45 1,324.74 1,324.45 1,324.60 24,272.3K
14:20 1,324.52 1,324.52 1,324.21 1,324.37 23,021.3K
14:21 1,324.33 1,324.46 1,324.27 1,324.46 22,010.9K
14:22 1,324.50 1,324.55 1,324.38 1,324.41 21,432.0K
14:23 1,324.49 1,324.49 1,324.26 1,324.34 23,684.2K
14:24 1,324.38 1,324.49 1,324.23 1,324.46 22,849.0K
14:25 1,324.55 1,326.15 1,324.55 1,326.15 33,925.4K
14:26 1,326.25 1,326.48 1,326.02 1,326.19 28,537.0K
14:27 1,326.23 1,326.47 1,326.19 1,326.30 28,792.1K
14:28 1,326.17 1,326.47 1,326.03 1,326.47 25,779.2K
14:29 1,326.51 1,326.51 1,325.59 1,325.59 25,895.7K
14:30 1,325.57 1,326.47 1,325.57 1,326.30 37,162.5K
14:31 1,326.40 1,326.45 1,326.02 1,326.45 33,990.6K
14:32 1,326.39 1,326.64 1,326.33 1,326.58 28,387.6K
14:33 1,326.53 1,326.57 1,326.30 1,326.40 34,129.6K
14:34 1,326.39 1,326.70 1,326.34 1,326.58 31,107.6K
14:35 1,326.68 1,326.80 1,326.47 1,326.58 31,316.8K
14:36 1,326.55 1,326.60 1,325.25 1,325.27 40,853.3K
14:37 1,325.30 1,325.53 1,325.27 1,325.34 29,171.6K
14:38 1,325.36 1,325.36 1,325.22 1,325.32 28,569.5K
14:39 1,325.32 1,325.59 1,325.26 1,325.52 31,344.6K
14:40 1,325.51 1,325.76 1,325.36 1,325.76 33,049.0K
14:41 1,325.83 1,325.91 1,325.77 1,325.89 33,201.9K
14:42 1,325.90 1,326.26 1,325.90 1,326.15 37,999.4K
14:43 1,326.12 1,326.14 1,325.90 1,325.94 32,674.0K
14:44 1,325.95 1,326.02 1,325.83 1,325.96 34,255.5K
14:45 1,325.96 1,326.07 1,325.88 1,326.01 35,546.8K
14:46 1,326.04 1,326.04 1,325.79 1,325.87 36,074.3K
14:47 1,325.92 1,325.93 1,325.72 1,325.72 39,717.7K
14:48 1,325.71 1,325.73 1,325.51 1,325.69 44,989.6K
14:49 1,325.67 1,325.91 1,325.63 1,325.90 46,579.1K
14:50 1,325.88 1,325.95 1,325.77 1,325.78 60,686.6K
14:51 1,325.89 1,325.91 1,325.74 1,325.85 53,127.2K
14:52 1,325.98 1,326.18 1,325.80 1,326.18 53,674.8K
14:53 1,326.22 1,326.36 1,326.16 1,326.36 56,009.5K
14:54 1,326.40 1,326.78 1,326.25 1,326.78 66,340.0K
14:55 1,326.81 1,326.81 1,326.50 1,326.61 70,707.2K
14:56 1,326.61 1,326.69 1,326.51 1,326.52 80,956.5K
14:57 1,326.59 1,326.64 1,326.59 1,326.63 6,658.0K
14:58 1,326.63 1,326.63 1,326.63 1,326.63 0.0K
14:59 1,326.63 1,326.63 1,326.63 1,326.63 133,814.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし