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 1,179.44 1,179.44 1,179.44 1,179.44 183,173.3K
09:29 1,179.44 1,179.44 1,179.44 1,179.44 0.0K
09:30 1,179.44 1,182.49 1,179.44 1,182.49 367,384.9K
09:31 1,182.12 1,182.49 1,177.33 1,178.46 322,476.8K
09:32 1,178.70 1,183.31 1,178.70 1,183.31 237,420.5K
09:33 1,183.05 1,184.65 1,183.05 1,183.08 196,488.5K
09:34 1,182.77 1,182.77 1,178.96 1,179.24 177,093.0K
09:35 1,179.11 1,179.59 1,178.04 1,179.59 168,301.8K
09:36 1,179.83 1,185.03 1,179.83 1,185.03 163,283.0K
09:37 1,184.94 1,186.19 1,184.79 1,185.69 131,684.5K
09:38 1,185.77 1,191.16 1,185.77 1,191.16 130,122.1K
09:39 1,191.22 1,191.40 1,189.97 1,189.97 127,781.1K
09:40 1,189.76 1,189.76 1,186.67 1,187.06 123,299.8K
09:41 1,187.22 1,187.28 1,186.68 1,187.28 95,535.0K
09:42 1,187.44 1,189.88 1,187.44 1,188.68 90,607.7K
09:43 1,188.62 1,189.06 1,186.66 1,189.06 97,559.0K
09:44 1,189.07 1,190.63 1,188.92 1,190.41 73,604.2K
09:45 1,190.40 1,190.40 1,188.75 1,188.92 86,660.5K
09:46 1,189.07 1,189.17 1,188.31 1,188.84 72,982.8K
09:47 1,188.86 1,190.55 1,188.85 1,188.85 79,997.3K
09:48 1,188.93 1,189.58 1,188.88 1,189.58 57,606.7K
09:49 1,189.77 1,192.62 1,189.77 1,192.62 67,102.0K
09:50 1,192.77 1,195.16 1,192.77 1,195.16 84,864.3K
09:51 1,195.28 1,195.65 1,194.33 1,195.65 77,150.8K
09:52 1,195.79 1,196.91 1,195.79 1,196.64 63,084.6K
09:53 1,196.81 1,198.05 1,196.72 1,198.05 66,020.7K
09:54 1,198.13 1,199.92 1,198.13 1,198.50 79,622.3K
09:55 1,198.42 1,199.56 1,198.13 1,199.56 65,889.9K
09:56 1,199.58 1,199.58 1,199.24 1,199.27 59,018.6K
09:57 1,199.22 1,199.62 1,198.94 1,199.17 63,998.3K
09:58 1,199.16 1,199.16 1,196.11 1,196.11 80,581.7K
09:59 1,196.56 1,197.23 1,196.27 1,197.23 60,595.0K
10:00 1,197.76 1,199.19 1,197.76 1,198.24 64,040.2K
10:01 1,198.19 1,198.19 1,196.26 1,196.26 58,177.2K
10:02 1,196.29 1,196.97 1,196.15 1,196.63 54,664.8K
10:03 1,196.68 1,199.67 1,196.68 1,199.51 58,652.5K
10:04 1,199.51 1,199.51 1,197.83 1,197.95 42,717.1K
10:05 1,197.91 1,197.91 1,196.81 1,196.81 45,351.9K
10:06 1,196.80 1,196.87 1,194.85 1,194.85 52,937.0K
10:07 1,194.71 1,194.71 1,192.78 1,192.78 64,671.3K
10:08 1,192.64 1,193.46 1,192.50 1,193.43 56,203.0K
10:09 1,193.50 1,194.49 1,193.49 1,194.39 42,424.6K
10:10 1,194.46 1,195.68 1,194.43 1,195.68 49,631.1K
10:11 1,195.66 1,197.44 1,195.66 1,197.44 42,906.5K
10:12 1,197.35 1,197.35 1,195.43 1,196.03 42,616.3K
10:13 1,195.97 1,196.11 1,195.79 1,195.79 32,859.1K
10:14 1,195.81 1,196.12 1,195.81 1,195.96 33,553.5K
10:15 1,195.98 1,195.98 1,195.17 1,195.65 40,731.8K
10:16 1,195.68 1,195.83 1,194.70 1,194.70 34,932.3K
10:17 1,194.70 1,195.27 1,194.66 1,195.24 34,947.3K
10:18 1,195.20 1,196.45 1,195.20 1,196.45 32,222.8K
10:19 1,196.54 1,196.71 1,196.26 1,196.71 30,068.8K
10:20 1,196.79 1,197.77 1,196.79 1,197.75 35,811.9K
10:21 1,197.64 1,197.88 1,197.17 1,197.87 34,688.4K
10:22 1,197.96 1,198.98 1,197.94 1,198.90 30,833.5K
10:23 1,198.90 1,198.90 1,198.24 1,198.36 32,100.4K
10:24 1,198.38 1,198.64 1,198.04 1,198.55 46,134.6K
10:25 1,198.58 1,198.72 1,198.29 1,198.55 38,265.8K
10:26 1,198.57 1,198.62 1,197.25 1,197.25 44,782.7K
10:27 1,196.90 1,196.90 1,195.15 1,196.04 48,170.5K
10:28 1,196.06 1,197.43 1,196.03 1,197.43 33,526.1K
10:29 1,197.43 1,197.43 1,197.21 1,197.31 29,825.9K
10:30 1,197.26 1,197.26 1,196.77 1,196.90 32,096.5K
10:31 1,196.85 1,196.85 1,196.14 1,196.32 34,147.6K
10:32 1,196.29 1,196.29 1,194.85 1,194.89 43,245.9K
10:33 1,194.72 1,194.72 1,193.15 1,193.15 40,802.7K
10:34 1,193.15 1,193.15 1,192.43 1,192.43 39,513.5K
10:35 1,192.40 1,192.40 1,191.46 1,191.46 42,642.0K
10:36 1,191.46 1,191.46 1,190.57 1,190.63 36,515.3K
10:37 1,190.68 1,191.87 1,190.64 1,191.87 41,741.4K
10:38 1,192.04 1,193.45 1,192.04 1,192.65 44,035.5K
10:39 1,192.72 1,192.76 1,192.59 1,192.68 21,098.7K
10:40 1,192.66 1,192.66 1,191.55 1,191.59 22,426.3K
10:41 1,191.43 1,191.64 1,191.14 1,191.64 42,463.8K
10:42 1,191.59 1,191.59 1,190.84 1,190.84 40,487.1K
10:43 1,190.77 1,190.77 1,189.32 1,189.32 39,017.1K
10:44 1,189.30 1,189.30 1,188.91 1,188.97 40,112.3K
10:45 1,189.07 1,189.07 1,188.11 1,188.14 45,102.6K
10:46 1,188.12 1,188.16 1,187.04 1,187.05 42,486.7K
10:47 1,186.91 1,188.13 1,186.40 1,188.13 56,125.1K
10:48 1,188.20 1,188.64 1,188.20 1,188.46 30,625.3K
10:49 1,188.42 1,188.42 1,187.95 1,187.95 26,645.9K
10:50 1,187.94 1,188.17 1,187.92 1,188.05 43,965.3K
10:51 1,188.04 1,188.04 1,185.72 1,185.72 46,354.2K
10:52 1,185.67 1,186.58 1,185.64 1,186.51 34,343.6K
10:53 1,186.57 1,186.65 1,186.55 1,186.64 24,411.6K
10:54 1,186.61 1,186.98 1,186.57 1,186.98 25,174.0K
10:55 1,187.08 1,187.08 1,186.57 1,186.57 25,620.0K
10:56 1,186.55 1,187.55 1,186.52 1,187.55 31,900.6K
10:57 1,187.62 1,187.71 1,187.18 1,187.32 24,910.0K
10:58 1,187.35 1,187.65 1,187.31 1,187.50 20,759.2K
10:59 1,187.46 1,187.49 1,186.49 1,186.49 24,171.3K
11:00 1,186.32 1,186.32 1,184.88 1,184.88 32,438.8K
11:01 1,184.95 1,185.30 1,184.63 1,184.63 26,429.1K
11:02 1,184.67 1,184.67 1,184.32 1,184.55 26,274.1K
11:03 1,184.62 1,187.37 1,184.62 1,187.07 42,797.8K
11:04 1,187.06 1,187.09 1,186.44 1,187.09 20,522.5K
11:05 1,187.12 1,187.64 1,187.12 1,187.64 17,353.1K
11:06 1,187.61 1,187.61 1,186.25 1,186.73 19,545.8K
11:07 1,186.81 1,187.53 1,186.81 1,187.53 15,988.5K
11:08 1,187.57 1,187.83 1,187.51 1,187.74 14,664.9K
11:09 1,187.86 1,188.66 1,187.86 1,188.66 18,625.8K
11:10 1,188.65 1,188.68 1,187.05 1,187.22 24,259.9K
11:11 1,187.40 1,187.69 1,187.25 1,187.29 13,558.8K
11:12 1,187.30 1,187.42 1,187.22 1,187.22 12,318.7K
11:13 1,187.22 1,187.22 1,186.08 1,186.12 18,272.2K
11:14 1,186.11 1,186.11 1,185.48 1,185.68 18,162.2K
11:15 1,185.61 1,185.70 1,185.51 1,185.51 20,721.0K
11:16 1,185.38 1,185.43 1,185.31 1,185.35 22,073.2K
11:17 1,185.37 1,185.57 1,184.68 1,185.57 25,227.0K
11:18 1,185.60 1,188.45 1,185.56 1,188.45 31,122.4K
11:19 1,188.53 1,188.53 1,186.86 1,187.44 23,527.9K
11:20 1,187.53 1,187.58 1,186.47 1,186.52 17,792.6K
11:21 1,186.55 1,186.78 1,186.55 1,186.78 13,059.0K
11:22 1,186.78 1,186.78 1,185.96 1,186.02 15,234.3K
11:23 1,185.90 1,186.02 1,185.78 1,185.79 16,409.3K
11:24 1,185.79 1,185.79 1,184.94 1,184.94 17,651.6K
11:25 1,184.83 1,184.83 1,183.02 1,183.02 30,535.3K
11:26 1,183.05 1,183.41 1,182.99 1,183.16 23,570.0K
11:27 1,183.19 1,183.19 1,182.81 1,182.81 17,897.6K
11:28 1,182.84 1,183.02 1,182.84 1,182.94 16,282.4K
11:29 1,183.00 1,183.76 1,183.00 1,183.76 18,762.7K
11:30 1,183.89 1,183.91 1,183.89 1,183.90 1,935.2K
11:31 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:32 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:33 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:34 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:35 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:36 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:37 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:38 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:39 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:40 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:41 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:42 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:43 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:44 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:45 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:46 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:47 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:48 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:49 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:50 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:51 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:52 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:53 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:54 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:55 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:56 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:57 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:58 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
11:59 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:00 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:01 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:02 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:03 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:04 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:05 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:06 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:07 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:08 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:09 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:10 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:11 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:12 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:13 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:14 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:15 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:16 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:17 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:18 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:19 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:20 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:21 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:22 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:23 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:24 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:25 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:26 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:27 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:28 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:29 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:30 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:31 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:32 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:33 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:34 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:35 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:36 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:37 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:38 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:39 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:40 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:41 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:42 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:43 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:44 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:45 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:46 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:47 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:48 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:49 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:50 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:51 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:52 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:53 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:54 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:55 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:56 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:57 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:58 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
12:59 1,183.90 1,183.90 1,183.90 1,183.90 0.0K
13:00 1,183.90 1,184.05 1,181.40 1,181.51 74,778.3K
13:01 1,181.58 1,182.29 1,181.52 1,182.04 32,692.3K
13:02 1,182.00 1,182.00 1,180.91 1,181.25 32,840.7K
13:03 1,181.32 1,181.33 1,180.78 1,180.84 23,697.4K
13:04 1,180.77 1,182.24 1,180.77 1,182.24 26,970.7K
13:05 1,182.32 1,182.35 1,182.16 1,182.21 23,966.0K
13:06 1,182.29 1,183.42 1,182.29 1,183.42 23,831.7K
13:07 1,183.42 1,184.34 1,183.40 1,184.34 23,538.8K
13:08 1,184.34 1,184.34 1,182.89 1,183.07 24,858.7K
13:09 1,183.08 1,183.13 1,182.73 1,182.73 22,151.0K
13:10 1,182.83 1,183.73 1,182.73 1,183.73 28,133.0K
13:11 1,183.72 1,183.78 1,182.98 1,183.03 24,166.1K
13:12 1,183.13 1,183.40 1,183.10 1,183.40 23,834.1K
13:13 1,183.39 1,184.38 1,183.39 1,184.38 27,146.8K
13:14 1,184.45 1,184.54 1,183.50 1,183.73 26,180.9K
13:15 1,184.01 1,184.20 1,184.01 1,184.13 25,036.9K
13:16 1,184.05 1,184.06 1,183.66 1,183.66 23,127.8K
13:17 1,183.66 1,184.54 1,183.66 1,184.54 24,666.8K
13:18 1,184.47 1,184.49 1,184.06 1,184.23 21,257.3K
13:19 1,184.28 1,184.76 1,184.28 1,184.76 19,885.6K
13:20 1,184.80 1,185.54 1,184.80 1,185.54 21,953.0K
13:21 1,185.54 1,185.64 1,185.07 1,185.13 22,699.0K
13:22 1,185.07 1,185.89 1,185.07 1,185.89 18,157.5K
13:23 1,185.79 1,186.57 1,185.74 1,186.57 18,930.9K
13:24 1,186.66 1,188.02 1,186.66 1,187.77 25,036.8K
13:25 1,187.82 1,187.82 1,187.38 1,187.47 20,006.7K
13:26 1,187.53 1,188.05 1,187.53 1,187.80 19,919.1K
13:27 1,187.82 1,188.51 1,187.75 1,188.51 17,578.4K
13:28 1,188.57 1,188.65 1,187.99 1,188.17 23,400.9K
13:29 1,188.23 1,188.45 1,188.18 1,188.43 18,634.1K
13:30 1,188.47 1,188.47 1,188.02 1,188.31 22,075.0K
13:31 1,188.42 1,188.78 1,188.32 1,188.32 20,664.3K
13:32 1,188.19 1,188.19 1,187.33 1,187.33 22,330.9K
13:33 1,187.12 1,187.12 1,186.39 1,186.57 22,141.4K
13:34 1,186.45 1,186.45 1,185.61 1,185.65 21,389.7K
13:35 1,185.62 1,186.29 1,185.53 1,186.29 23,668.0K
13:36 1,186.31 1,186.42 1,186.11 1,186.11 18,024.6K
13:37 1,186.15 1,186.46 1,186.04 1,186.04 17,763.6K
13:38 1,185.96 1,186.49 1,185.79 1,186.48 18,402.0K
13:39 1,186.64 1,187.43 1,186.64 1,187.43 21,246.1K
13:40 1,187.51 1,187.95 1,187.47 1,187.87 21,327.4K
13:41 1,188.01 1,189.06 1,187.95 1,189.06 22,738.8K
13:42 1,189.20 1,190.43 1,189.20 1,190.43 25,917.5K
13:43 1,190.47 1,190.87 1,190.47 1,190.71 21,955.7K
13:44 1,190.69 1,190.71 1,190.33 1,190.46 19,963.2K
13:45 1,190.43 1,190.43 1,189.73 1,189.74 18,839.2K
13:46 1,189.48 1,189.48 1,188.40 1,189.11 25,675.6K
13:47 1,189.10 1,189.15 1,188.74 1,188.74 15,634.4K
13:48 1,188.72 1,188.90 1,188.60 1,188.90 16,299.2K
13:49 1,188.88 1,189.23 1,188.88 1,189.23 14,337.6K
13:50 1,189.26 1,189.42 1,188.92 1,188.92 20,211.5K
13:51 1,188.96 1,189.15 1,188.92 1,189.08 13,823.8K
13:52 1,189.14 1,189.39 1,189.08 1,189.35 13,992.1K
13:53 1,189.40 1,189.40 1,188.64 1,188.66 21,121.3K
13:54 1,188.68 1,188.93 1,188.68 1,188.78 14,228.7K
13:55 1,188.83 1,188.97 1,187.78 1,187.78 20,674.5K
13:56 1,187.75 1,188.02 1,187.75 1,187.86 16,119.6K
13:57 1,187.79 1,187.79 1,186.24 1,186.24 26,771.1K
13:58 1,186.34 1,186.69 1,186.34 1,186.56 16,314.5K
13:59 1,186.50 1,186.50 1,185.96 1,186.07 16,048.5K
14:00 1,185.99 1,185.99 1,185.37 1,185.79 22,715.8K
14:01 1,185.83 1,186.03 1,184.81 1,184.81 22,864.5K
14:02 1,184.98 1,185.51 1,184.98 1,185.50 20,587.7K
14:03 1,185.51 1,185.90 1,185.40 1,185.89 17,542.9K
14:04 1,185.91 1,186.47 1,185.91 1,186.47 16,060.1K
14:05 1,186.59 1,187.25 1,186.55 1,187.24 17,850.6K
14:06 1,187.33 1,188.30 1,187.33 1,188.30 19,198.6K
14:07 1,188.37 1,189.54 1,188.37 1,189.54 20,766.7K
14:08 1,189.94 1,191.42 1,189.94 1,191.07 33,936.2K
14:09 1,191.09 1,191.39 1,190.80 1,190.86 17,505.3K
14:10 1,190.84 1,190.97 1,190.70 1,190.75 16,792.0K
14:11 1,190.73 1,190.73 1,190.39 1,190.39 16,475.8K
14:12 1,190.45 1,191.10 1,190.45 1,190.52 18,033.1K
14:13 1,190.58 1,190.58 1,190.35 1,190.35 13,938.7K
14:14 1,190.41 1,190.73 1,190.41 1,190.73 14,591.6K
14:15 1,190.63 1,190.86 1,190.63 1,190.86 14,824.6K
14:16 1,190.83 1,190.83 1,190.21 1,190.31 17,566.9K
14:17 1,190.34 1,190.91 1,190.34 1,190.88 18,739.5K
14:18 1,190.86 1,190.99 1,190.82 1,190.82 16,212.7K
14:19 1,190.73 1,190.98 1,190.62 1,190.89 17,187.1K
14:20 1,190.95 1,191.00 1,190.89 1,190.94 18,235.6K
14:21 1,190.95 1,190.95 1,190.51 1,190.51 18,355.5K
14:22 1,190.51 1,190.55 1,188.71 1,188.71 32,834.1K
14:23 1,188.57 1,189.76 1,188.32 1,189.74 31,618.5K
14:24 1,189.75 1,190.13 1,189.75 1,190.05 19,499.5K
14:25 1,190.04 1,190.04 1,188.98 1,188.98 17,849.9K
14:26 1,188.97 1,188.97 1,187.95 1,187.95 22,855.2K
14:27 1,187.95 1,188.00 1,187.76 1,187.76 19,649.1K
14:28 1,187.71 1,187.78 1,187.22 1,187.22 24,677.7K
14:29 1,187.22 1,187.22 1,187.05 1,187.06 23,139.6K
14:30 1,187.09 1,188.08 1,187.09 1,188.08 25,458.3K
14:31 1,188.01 1,188.11 1,187.72 1,187.72 20,517.3K
14:32 1,187.70 1,188.18 1,187.70 1,188.18 19,272.1K
14:33 1,188.13 1,188.17 1,187.49 1,187.49 23,427.0K
14:34 1,187.44 1,187.48 1,187.01 1,187.11 28,928.4K
14:35 1,187.10 1,187.54 1,187.00 1,187.42 32,513.7K
14:36 1,187.39 1,187.39 1,186.42 1,186.46 33,902.7K
14:37 1,186.43 1,186.43 1,186.19 1,186.36 29,342.1K
14:38 1,186.58 1,186.58 1,186.07 1,186.07 27,455.9K
14:39 1,186.03 1,186.08 1,185.36 1,185.36 29,284.3K
14:40 1,185.28 1,185.28 1,184.53 1,184.53 37,411.0K
14:41 1,184.49 1,184.49 1,183.96 1,183.97 36,736.5K
14:42 1,184.01 1,184.19 1,183.92 1,184.10 33,747.9K
14:43 1,184.08 1,184.11 1,183.77 1,183.77 33,127.9K
14:44 1,183.75 1,183.75 1,183.30 1,183.30 37,065.5K
14:45 1,183.25 1,183.25 1,182.80 1,182.80 36,070.9K
14:46 1,182.73 1,182.97 1,182.28 1,182.28 40,174.1K
14:47 1,182.26 1,182.26 1,181.77 1,181.77 36,480.5K
14:48 1,181.76 1,181.85 1,181.68 1,181.68 38,939.5K
14:49 1,181.67 1,181.84 1,181.59 1,181.83 38,466.8K
14:50 1,181.91 1,182.94 1,181.91 1,182.93 49,587.6K
14:51 1,182.93 1,183.35 1,182.93 1,183.33 42,011.0K
14:52 1,183.39 1,183.39 1,183.18 1,183.19 41,723.9K
14:53 1,183.20 1,183.30 1,183.13 1,183.24 47,638.4K
14:54 1,183.27 1,183.29 1,183.16 1,183.15 48,582.6K
14:55 1,183.15 1,183.16 1,182.94 1,183.11 59,513.7K
14:56 1,183.13 1,183.15 1,182.93 1,183.03 69,413.1K
14:57 1,183.04 1,183.07 1,183.04 1,183.07 5,755.3K
14:58 1,183.07 1,183.07 1,183.07 1,183.07 0.0K
14:59 1,183.07 1,183.96 1,183.07 1,183.75 106,334.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし