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 1,099.19 1,099.19 1,099.19 1,099.19 110,604.6K
09:29 1,099.19 1,099.19 1,099.19 1,099.19 0.0K
09:30 1,099.19 1,099.19 1,088.81 1,088.81 297,863.9K
09:31 1,088.35 1,088.35 1,085.15 1,087.96 309,805.3K
09:32 1,088.02 1,091.25 1,087.97 1,088.04 224,644.8K
09:33 1,088.01 1,088.27 1,080.99 1,081.03 223,701.0K
09:34 1,081.46 1,082.78 1,080.60 1,080.60 205,518.7K
09:35 1,080.51 1,080.51 1,075.78 1,075.91 200,359.8K
09:36 1,075.80 1,076.33 1,069.45 1,069.45 194,978.0K
09:37 1,068.81 1,068.81 1,061.25 1,062.68 235,868.9K
09:38 1,062.28 1,066.43 1,062.28 1,066.43 184,959.0K
09:39 1,066.74 1,072.22 1,066.74 1,072.19 145,867.3K
09:40 1,071.46 1,071.46 1,067.52 1,068.03 133,915.4K
09:41 1,068.46 1,068.81 1,066.42 1,067.00 106,053.7K
09:42 1,067.01 1,072.17 1,066.94 1,072.17 99,009.4K
09:43 1,072.82 1,081.58 1,072.82 1,081.19 108,439.0K
09:44 1,081.43 1,082.65 1,080.31 1,080.31 95,629.2K
09:45 1,080.03 1,084.55 1,080.03 1,084.06 87,099.5K
09:46 1,084.16 1,088.78 1,084.16 1,088.78 76,717.2K
09:47 1,088.98 1,091.11 1,088.72 1,088.83 82,459.8K
09:48 1,089.13 1,089.32 1,087.83 1,088.92 69,888.9K
09:49 1,088.83 1,092.64 1,088.19 1,092.64 71,618.5K
09:50 1,092.57 1,095.69 1,092.55 1,095.69 68,457.6K
09:51 1,095.52 1,097.47 1,094.78 1,094.78 79,369.6K
09:52 1,094.59 1,098.75 1,094.09 1,098.75 79,387.9K
09:53 1,099.16 1,103.03 1,099.16 1,102.12 89,055.9K
09:54 1,101.91 1,101.95 1,099.48 1,099.48 86,878.8K
09:55 1,099.30 1,100.06 1,098.60 1,100.06 63,307.4K
09:56 1,100.39 1,105.73 1,100.39 1,105.13 67,165.1K
09:57 1,104.41 1,108.26 1,104.41 1,108.26 61,138.2K
09:58 1,108.20 1,115.10 1,108.20 1,114.96 72,568.2K
09:59 1,115.31 1,116.02 1,114.77 1,115.19 70,623.2K
10:00 1,115.31 1,119.58 1,115.31 1,119.58 67,949.6K
10:01 1,119.77 1,125.26 1,119.77 1,125.26 72,653.7K
10:02 1,125.48 1,131.64 1,125.48 1,130.30 96,459.9K
10:03 1,129.71 1,129.95 1,127.75 1,129.67 98,897.5K
10:04 1,128.77 1,128.77 1,124.80 1,125.13 76,508.6K
10:05 1,125.34 1,125.34 1,121.89 1,122.67 60,766.1K
10:06 1,122.61 1,124.18 1,121.84 1,121.84 60,825.1K
10:07 1,121.57 1,125.72 1,121.53 1,125.26 51,969.6K
10:08 1,125.31 1,126.29 1,124.99 1,124.99 45,492.9K
10:09 1,125.07 1,125.61 1,123.78 1,123.78 48,742.8K
10:10 1,124.11 1,130.08 1,124.11 1,130.08 66,480.1K
10:11 1,130.29 1,134.61 1,130.29 1,134.61 66,648.0K
10:12 1,134.06 1,134.78 1,133.71 1,134.78 75,219.0K
10:13 1,134.90 1,136.71 1,134.90 1,136.66 62,089.3K
10:14 1,136.79 1,136.79 1,134.09 1,135.45 77,293.3K
10:15 1,135.43 1,139.49 1,135.43 1,139.28 63,521.9K
10:16 1,139.04 1,139.59 1,138.29 1,138.45 58,467.1K
10:17 1,138.67 1,143.31 1,138.67 1,143.31 52,371.5K
10:18 1,143.50 1,146.54 1,143.50 1,145.62 72,782.1K
10:19 1,145.42 1,145.53 1,141.30 1,141.44 82,829.1K
10:20 1,141.45 1,141.52 1,140.78 1,141.07 53,890.9K
10:21 1,141.20 1,141.20 1,139.35 1,139.35 46,024.8K
10:22 1,139.16 1,139.27 1,137.98 1,137.98 45,671.1K
10:23 1,137.90 1,139.67 1,137.61 1,139.67 46,974.9K
10:24 1,140.18 1,146.75 1,140.18 1,146.75 63,794.6K
10:25 1,146.91 1,146.93 1,145.52 1,145.52 47,357.1K
10:26 1,145.61 1,146.40 1,145.54 1,146.12 40,847.6K
10:27 1,145.94 1,145.94 1,140.76 1,140.76 49,336.1K
10:28 1,140.79 1,141.45 1,140.67 1,140.67 29,389.2K
10:29 1,140.68 1,141.03 1,138.44 1,138.44 31,142.1K
10:30 1,138.18 1,138.18 1,135.98 1,136.71 39,135.4K
10:31 1,136.72 1,136.72 1,135.29 1,135.70 39,624.9K
10:32 1,135.58 1,136.83 1,135.16 1,136.81 38,906.7K
10:33 1,136.79 1,139.11 1,136.79 1,138.28 38,292.5K
10:34 1,138.50 1,139.22 1,138.50 1,139.18 21,930.2K
10:35 1,139.23 1,139.23 1,136.84 1,137.52 29,845.4K
10:36 1,137.50 1,137.58 1,136.88 1,136.99 21,558.4K
10:37 1,136.95 1,136.95 1,133.92 1,133.92 31,396.0K
10:38 1,133.86 1,134.60 1,133.62 1,133.62 26,735.0K
10:39 1,133.59 1,133.59 1,131.75 1,131.75 29,459.6K
10:40 1,131.67 1,132.44 1,131.67 1,132.44 32,586.5K
10:41 1,132.43 1,133.92 1,132.43 1,133.39 28,849.0K
10:42 1,133.52 1,133.52 1,132.13 1,132.54 23,082.1K
10:43 1,132.56 1,132.66 1,131.44 1,131.44 22,151.1K
10:44 1,131.42 1,131.91 1,131.32 1,131.87 24,745.9K
10:45 1,131.83 1,134.08 1,131.83 1,134.08 25,043.6K
10:46 1,134.13 1,134.13 1,133.30 1,134.05 20,761.7K
10:47 1,134.25 1,135.43 1,134.24 1,134.24 26,860.5K
10:48 1,134.09 1,134.09 1,132.58 1,133.28 20,391.7K
10:49 1,133.26 1,133.92 1,133.16 1,133.89 14,224.7K
10:50 1,133.96 1,135.21 1,133.91 1,134.83 23,510.9K
10:51 1,134.64 1,135.58 1,134.49 1,135.58 17,602.2K
10:52 1,135.61 1,135.61 1,135.00 1,135.35 20,124.9K
10:53 1,135.31 1,135.78 1,135.11 1,135.78 17,943.6K
10:54 1,135.78 1,135.78 1,135.09 1,135.25 22,227.8K
10:55 1,135.17 1,135.17 1,134.19 1,134.27 22,512.8K
10:56 1,134.28 1,134.98 1,134.23 1,134.81 20,910.0K
10:57 1,134.67 1,134.67 1,134.01 1,134.39 22,516.0K
10:58 1,134.17 1,136.76 1,134.11 1,136.76 24,740.2K
10:59 1,136.74 1,137.35 1,136.74 1,137.35 26,253.2K
11:00 1,137.37 1,138.80 1,137.29 1,138.80 28,922.5K
11:01 1,138.80 1,139.11 1,137.28 1,137.28 27,266.4K
11:02 1,137.12 1,137.12 1,136.36 1,136.85 23,302.8K
11:03 1,136.80 1,136.80 1,133.62 1,133.62 29,394.5K
11:04 1,133.53 1,133.53 1,131.37 1,131.37 26,021.8K
11:05 1,131.51 1,131.51 1,130.53 1,130.77 20,156.3K
11:06 1,130.78 1,130.95 1,130.23 1,130.23 18,704.0K
11:07 1,130.09 1,130.09 1,128.08 1,128.08 24,523.6K
11:08 1,128.00 1,128.00 1,126.78 1,126.78 23,644.7K
11:09 1,126.73 1,126.73 1,126.10 1,126.10 22,094.6K
11:10 1,126.20 1,128.34 1,126.14 1,128.08 24,258.7K
11:11 1,127.95 1,127.97 1,127.50 1,127.89 14,554.9K
11:12 1,127.87 1,128.04 1,127.37 1,127.38 13,874.6K
11:13 1,127.32 1,128.21 1,127.32 1,127.67 13,184.1K
11:14 1,127.53 1,127.83 1,127.10 1,127.83 11,940.6K
11:15 1,127.76 1,127.85 1,127.61 1,127.79 12,057.6K
11:16 1,127.87 1,128.49 1,127.87 1,128.49 14,195.3K
11:17 1,128.49 1,129.91 1,128.47 1,129.75 17,822.1K
11:18 1,129.77 1,129.77 1,128.99 1,129.24 11,710.4K
11:19 1,129.28 1,129.28 1,128.31 1,128.31 11,395.6K
11:20 1,128.31 1,129.02 1,128.31 1,128.62 13,875.1K
11:21 1,128.56 1,129.99 1,128.39 1,129.99 19,053.2K
11:22 1,130.18 1,131.24 1,130.18 1,131.21 23,596.3K
11:23 1,131.31 1,132.26 1,131.15 1,132.26 16,094.3K
11:24 1,132.34 1,132.66 1,132.13 1,132.64 16,501.1K
11:25 1,132.77 1,135.55 1,132.77 1,135.50 26,120.9K
11:26 1,135.65 1,136.40 1,135.58 1,136.02 22,560.4K
11:27 1,136.03 1,137.66 1,136.03 1,137.66 19,297.9K
11:28 1,137.78 1,139.36 1,137.78 1,138.38 26,950.4K
11:29 1,138.42 1,138.42 1,136.90 1,136.90 21,176.9K
11:30 1,136.78 1,136.84 1,136.78 1,136.84 1,019.4K
11:31 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:32 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:33 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:34 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:35 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:36 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:37 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:38 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:39 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:40 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:41 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:42 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:43 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:44 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:45 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:46 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:47 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:48 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:49 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:50 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:51 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:52 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:53 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:54 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:55 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:56 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:57 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:58 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
11:59 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:00 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:01 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:02 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:03 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:04 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:05 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:06 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:07 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:08 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:09 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:10 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:11 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:12 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:13 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:14 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:15 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:16 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:17 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:18 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:19 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:20 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:21 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:22 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:23 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:24 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:25 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:26 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:27 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:28 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:29 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:30 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:31 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:32 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:33 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:34 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:35 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:36 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:37 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:38 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:39 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:40 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:41 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:42 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:43 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:44 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:45 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:46 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:47 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:48 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:49 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:50 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:51 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:52 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:53 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:54 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:55 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:56 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:57 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:58 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
12:59 1,136.84 1,136.84 1,136.84 1,136.84 0.0K
13:00 1,136.84 1,137.01 1,131.83 1,131.83 62,605.9K
13:01 1,131.67 1,131.67 1,129.41 1,129.41 31,893.6K
13:02 1,129.28 1,129.28 1,128.85 1,129.24 26,304.7K
13:03 1,129.36 1,129.79 1,129.30 1,129.74 19,686.7K
13:04 1,129.50 1,132.00 1,129.50 1,132.00 32,207.8K
13:05 1,132.26 1,133.80 1,132.26 1,133.80 34,278.5K
13:06 1,133.83 1,135.13 1,133.53 1,134.82 25,677.9K
13:07 1,134.92 1,135.58 1,134.48 1,134.70 26,454.9K
13:08 1,134.52 1,135.34 1,134.52 1,134.67 23,763.6K
13:09 1,134.72 1,135.52 1,134.20 1,135.48 26,610.7K
13:10 1,135.44 1,135.47 1,134.77 1,134.77 23,218.8K
13:11 1,134.86 1,136.06 1,134.46 1,136.03 27,402.1K
13:12 1,136.05 1,136.39 1,135.74 1,135.74 23,941.6K
13:13 1,135.76 1,136.39 1,135.76 1,136.04 20,078.5K
13:14 1,136.06 1,136.89 1,136.04 1,136.89 20,803.5K
13:15 1,136.95 1,138.47 1,136.95 1,138.43 33,295.0K
13:16 1,138.43 1,138.87 1,138.21 1,138.87 26,634.7K
13:17 1,138.91 1,140.36 1,138.90 1,140.07 31,173.7K
13:18 1,139.99 1,139.99 1,138.58 1,139.26 29,990.6K
13:19 1,139.33 1,141.20 1,139.33 1,141.20 26,083.9K
13:20 1,141.17 1,142.40 1,141.17 1,141.93 35,317.2K
13:21 1,141.98 1,143.46 1,141.96 1,143.37 30,676.5K
13:22 1,143.47 1,143.47 1,142.26 1,142.43 29,771.3K
13:23 1,142.53 1,142.69 1,142.20 1,142.26 23,482.0K
13:24 1,142.25 1,142.25 1,140.52 1,140.52 28,289.7K
13:25 1,140.59 1,141.11 1,140.28 1,140.28 24,299.2K
13:26 1,140.33 1,140.33 1,140.07 1,140.28 20,740.0K
13:27 1,140.33 1,140.68 1,140.24 1,140.48 21,335.1K
13:28 1,140.43 1,141.30 1,140.43 1,141.30 23,863.4K
13:29 1,141.36 1,142.70 1,141.36 1,142.70 27,765.3K
13:30 1,142.70 1,142.70 1,141.63 1,142.29 30,900.2K
13:31 1,142.32 1,142.81 1,142.32 1,142.75 24,592.2K
13:32 1,142.79 1,144.60 1,142.79 1,144.60 34,938.3K
13:33 1,144.75 1,146.10 1,144.75 1,146.10 33,653.3K
13:34 1,146.12 1,147.40 1,146.12 1,147.40 34,699.4K
13:35 1,147.55 1,148.22 1,147.55 1,148.22 34,018.9K
13:36 1,148.29 1,149.75 1,148.29 1,149.59 41,870.2K
13:37 1,149.57 1,149.57 1,148.70 1,148.84 38,371.5K
13:38 1,148.98 1,150.88 1,148.98 1,150.85 35,525.9K
13:39 1,150.95 1,151.40 1,150.77 1,151.40 30,778.8K
13:40 1,151.41 1,151.80 1,151.35 1,151.44 32,606.9K
13:41 1,151.35 1,151.63 1,151.34 1,151.59 31,688.6K
13:42 1,151.69 1,152.83 1,151.68 1,152.83 29,526.8K
13:43 1,152.94 1,155.22 1,152.94 1,155.22 44,005.5K
13:44 1,155.47 1,155.64 1,152.97 1,152.97 58,223.4K
13:45 1,152.88 1,154.04 1,152.67 1,154.04 34,682.8K
13:46 1,154.04 1,154.82 1,153.79 1,154.79 26,655.0K
13:47 1,154.87 1,155.13 1,154.20 1,154.22 28,800.2K
13:48 1,154.08 1,155.74 1,154.08 1,155.74 29,985.0K
13:49 1,155.76 1,156.84 1,155.76 1,156.84 31,944.6K
13:50 1,156.83 1,157.46 1,156.82 1,157.46 33,889.1K
13:51 1,157.66 1,157.83 1,156.95 1,156.95 34,169.9K
13:52 1,157.01 1,157.80 1,156.89 1,157.76 28,345.1K
13:53 1,157.75 1,157.78 1,155.10 1,155.10 40,156.7K
13:54 1,155.06 1,155.06 1,153.94 1,153.94 33,032.1K
13:55 1,153.82 1,153.86 1,153.53 1,153.53 29,428.8K
13:56 1,153.45 1,156.73 1,153.40 1,156.73 38,397.5K
13:57 1,156.79 1,156.89 1,155.85 1,156.13 23,559.5K
13:58 1,156.08 1,156.12 1,155.68 1,155.70 19,218.7K
13:59 1,155.69 1,155.69 1,153.93 1,153.96 25,073.5K
14:00 1,153.91 1,154.03 1,153.65 1,153.80 26,469.9K
14:01 1,153.73 1,153.81 1,152.81 1,152.87 24,479.0K
14:02 1,152.76 1,152.82 1,152.23 1,152.82 26,705.1K
14:03 1,152.78 1,152.85 1,151.91 1,151.91 21,147.3K
14:04 1,152.01 1,152.17 1,151.85 1,152.17 32,933.3K
14:05 1,152.24 1,152.24 1,151.19 1,151.19 34,887.7K
14:06 1,151.21 1,151.21 1,150.57 1,151.08 31,012.1K
14:07 1,151.10 1,153.77 1,151.09 1,153.77 41,064.7K
14:08 1,153.81 1,154.76 1,153.81 1,154.60 28,679.4K
14:09 1,154.75 1,155.07 1,154.75 1,155.07 24,641.2K
14:10 1,155.14 1,155.14 1,154.87 1,155.09 22,833.7K
14:11 1,155.09 1,155.82 1,155.09 1,155.82 22,541.3K
14:12 1,155.82 1,156.59 1,155.82 1,156.55 25,883.3K
14:13 1,156.77 1,157.74 1,156.77 1,157.74 28,723.4K
14:14 1,157.73 1,158.06 1,157.63 1,158.06 27,275.7K
14:15 1,158.22 1,159.02 1,158.22 1,159.02 28,466.5K
14:16 1,159.09 1,159.89 1,159.06 1,159.70 32,328.2K
14:17 1,159.40 1,159.47 1,159.08 1,159.32 29,111.2K
14:18 1,159.28 1,159.71 1,159.28 1,159.71 23,813.3K
14:19 1,159.70 1,160.69 1,159.70 1,160.69 30,753.2K
14:20 1,160.75 1,160.95 1,160.04 1,160.04 34,163.8K
14:21 1,160.13 1,160.44 1,160.12 1,160.35 25,581.3K
14:22 1,160.38 1,160.40 1,159.36 1,159.41 30,363.0K
14:23 1,159.32 1,159.32 1,158.21 1,158.21 31,191.8K
14:24 1,158.23 1,158.50 1,158.09 1,158.23 27,126.4K
14:25 1,158.19 1,158.19 1,157.70 1,157.70 23,470.0K
14:26 1,157.58 1,158.80 1,157.52 1,158.79 25,841.8K
14:27 1,158.86 1,159.42 1,158.86 1,159.38 26,098.2K
14:28 1,159.36 1,159.45 1,158.60 1,158.71 23,555.1K
14:29 1,158.69 1,159.00 1,158.69 1,159.00 22,509.6K
14:30 1,158.95 1,160.55 1,158.95 1,160.55 41,162.8K
14:31 1,160.58 1,161.11 1,160.55 1,161.11 32,470.9K
14:32 1,161.20 1,162.47 1,161.20 1,162.47 37,150.4K
14:33 1,162.45 1,162.49 1,161.88 1,162.04 30,758.1K
14:34 1,162.00 1,162.29 1,162.00 1,162.17 29,590.5K
14:35 1,162.04 1,162.25 1,161.52 1,162.24 30,525.5K
14:36 1,162.23 1,162.47 1,162.23 1,162.25 28,118.2K
14:37 1,162.27 1,162.29 1,161.58 1,161.71 30,215.9K
14:38 1,161.71 1,161.95 1,161.17 1,161.17 31,115.8K
14:39 1,160.98 1,160.98 1,159.07 1,159.07 39,588.1K
14:40 1,159.01 1,159.03 1,158.03 1,158.03 36,608.7K
14:41 1,158.03 1,158.03 1,157.05 1,157.11 36,196.3K
14:42 1,157.08 1,157.08 1,155.55 1,155.59 37,334.5K
14:43 1,155.60 1,155.60 1,155.08 1,155.07 38,358.9K
14:44 1,155.16 1,156.24 1,155.16 1,156.11 39,331.2K
14:45 1,156.13 1,156.13 1,155.42 1,155.56 30,259.1K
14:46 1,155.40 1,155.47 1,154.68 1,154.84 31,481.3K
14:47 1,154.80 1,154.86 1,154.50 1,154.54 31,960.4K
14:48 1,154.48 1,154.54 1,154.02 1,154.02 36,508.5K
14:49 1,154.02 1,154.82 1,153.96 1,154.63 41,184.8K
14:50 1,154.68 1,154.99 1,154.56 1,154.99 43,596.1K
14:51 1,154.95 1,154.99 1,154.63 1,154.85 39,796.5K
14:52 1,154.85 1,155.22 1,154.85 1,155.22 42,604.1K
14:53 1,155.09 1,155.49 1,155.09 1,155.49 48,625.9K
14:54 1,155.43 1,155.77 1,155.43 1,155.76 51,313.3K
14:55 1,155.75 1,155.75 1,155.11 1,155.11 59,336.8K
14:56 1,155.14 1,155.32 1,155.06 1,155.06 71,237.5K
14:57 1,155.06 1,155.06 1,155.05 1,155.05 5,278.1K
14:58 1,155.05 1,155.05 1,155.05 1,155.05 0.0K
14:59 1,155.05 1,155.55 1,155.05 1,155.55 99,259.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし