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 1,252.98 1,252.98 1,252.98 1,252.98 148,953.4K
09:29 1,252.98 1,252.98 1,252.98 1,252.98 0.0K
09:30 1,252.98 1,256.15 1,252.98 1,256.15 326,156.1K
09:31 1,256.28 1,259.77 1,256.28 1,259.69 239,492.4K
09:32 1,259.38 1,259.38 1,255.83 1,255.89 175,494.6K
09:33 1,256.25 1,256.73 1,254.55 1,255.69 150,288.0K
09:34 1,256.30 1,257.08 1,256.20 1,256.83 124,794.6K
09:35 1,256.92 1,257.20 1,255.84 1,255.96 121,261.9K
09:36 1,255.81 1,255.81 1,254.96 1,254.96 111,467.7K
09:37 1,254.90 1,255.03 1,254.51 1,254.55 85,480.8K
09:38 1,254.56 1,254.95 1,254.51 1,254.71 92,183.7K
09:39 1,254.63 1,255.43 1,254.39 1,255.04 94,063.1K
09:40 1,255.12 1,257.35 1,255.12 1,257.21 125,840.4K
09:41 1,257.38 1,258.43 1,257.38 1,258.05 81,716.5K
09:42 1,257.87 1,257.87 1,257.37 1,257.70 71,128.6K
09:43 1,257.79 1,257.79 1,256.81 1,256.98 74,742.0K
09:44 1,256.95 1,256.96 1,256.64 1,256.87 64,037.6K
09:45 1,256.79 1,257.19 1,256.19 1,257.19 71,846.9K
09:46 1,257.32 1,258.82 1,257.32 1,258.82 73,443.9K
09:47 1,258.80 1,258.80 1,257.62 1,258.06 68,819.8K
09:48 1,257.93 1,258.12 1,257.26 1,258.12 59,675.2K
09:49 1,258.20 1,258.37 1,257.41 1,257.57 55,414.7K
09:50 1,257.51 1,258.53 1,257.51 1,258.42 58,380.3K
09:51 1,258.36 1,258.36 1,257.83 1,258.06 56,675.1K
09:52 1,258.11 1,259.13 1,258.11 1,259.13 54,757.4K
09:53 1,259.11 1,259.11 1,257.89 1,257.95 60,335.6K
09:54 1,257.86 1,257.86 1,256.90 1,257.17 55,751.2K
09:55 1,257.08 1,257.60 1,257.08 1,257.36 53,349.9K
09:56 1,257.34 1,257.72 1,257.34 1,257.67 47,757.8K
09:57 1,257.63 1,258.50 1,257.61 1,258.43 47,686.0K
09:58 1,258.43 1,259.52 1,258.28 1,259.52 56,704.2K
09:59 1,259.65 1,259.76 1,259.34 1,259.76 54,218.5K
10:00 1,259.74 1,260.21 1,259.61 1,259.61 62,114.6K
10:01 1,259.57 1,259.68 1,259.44 1,259.68 47,934.9K
10:02 1,259.78 1,260.88 1,259.78 1,260.72 47,090.3K
10:03 1,260.74 1,261.14 1,260.48 1,260.90 42,823.2K
10:04 1,260.92 1,260.92 1,260.46 1,260.76 42,145.5K
10:05 1,260.77 1,260.90 1,260.60 1,260.90 48,146.0K
10:06 1,260.95 1,262.28 1,260.95 1,262.24 44,854.0K
10:07 1,262.26 1,262.26 1,261.89 1,262.01 38,735.9K
10:08 1,262.03 1,262.47 1,262.03 1,262.32 36,306.3K
10:09 1,262.44 1,262.47 1,262.18 1,262.30 39,900.3K
10:10 1,262.35 1,262.86 1,262.35 1,262.64 38,067.3K
10:11 1,262.60 1,262.91 1,262.53 1,262.91 33,105.7K
10:12 1,262.98 1,263.65 1,262.91 1,263.62 34,428.5K
10:13 1,263.62 1,264.46 1,263.62 1,264.46 43,608.7K
10:14 1,264.50 1,264.57 1,263.69 1,263.75 40,294.2K
10:15 1,263.79 1,264.03 1,263.77 1,264.03 32,179.4K
10:16 1,264.06 1,264.54 1,263.98 1,264.54 31,077.3K
10:17 1,264.56 1,264.56 1,264.09 1,264.09 32,800.1K
10:18 1,264.09 1,264.68 1,264.08 1,264.68 32,421.5K
10:19 1,264.69 1,265.08 1,264.69 1,265.08 35,865.4K
10:20 1,265.14 1,266.12 1,265.05 1,266.12 38,244.4K
10:21 1,266.14 1,266.19 1,265.33 1,265.33 36,960.5K
10:22 1,264.88 1,265.58 1,264.79 1,265.58 37,882.8K
10:23 1,265.67 1,266.51 1,265.67 1,266.44 36,573.5K
10:24 1,266.49 1,266.59 1,266.24 1,266.59 35,542.7K
10:25 1,266.47 1,266.56 1,265.13 1,265.14 37,047.2K
10:26 1,265.14 1,265.63 1,265.12 1,265.63 30,563.1K
10:27 1,265.67 1,265.73 1,264.84 1,265.33 35,483.2K
10:28 1,265.36 1,265.50 1,265.18 1,265.28 31,003.0K
10:29 1,265.21 1,265.21 1,264.46 1,264.46 33,183.1K
10:30 1,264.43 1,264.88 1,264.43 1,264.85 31,317.3K
10:31 1,264.89 1,264.98 1,264.35 1,264.35 29,735.6K
10:32 1,264.34 1,264.36 1,263.82 1,263.91 32,745.1K
10:33 1,264.01 1,264.01 1,263.38 1,263.38 27,538.3K
10:34 1,263.37 1,263.76 1,263.20 1,263.76 30,765.8K
10:35 1,263.74 1,264.42 1,263.74 1,264.37 32,005.0K
10:36 1,264.37 1,264.37 1,263.85 1,263.86 27,614.3K
10:37 1,263.86 1,263.99 1,263.83 1,263.96 25,502.7K
10:38 1,263.95 1,264.68 1,263.95 1,264.55 24,131.8K
10:39 1,264.60 1,264.80 1,264.48 1,264.56 21,906.9K
10:40 1,264.51 1,264.62 1,264.36 1,264.52 23,112.2K
10:41 1,264.55 1,264.89 1,264.55 1,264.79 22,296.8K
10:42 1,264.80 1,264.80 1,264.19 1,264.20 22,972.7K
10:43 1,264.16 1,264.16 1,264.03 1,264.07 21,814.5K
10:44 1,264.08 1,264.08 1,263.98 1,264.07 19,799.4K
10:45 1,264.13 1,264.76 1,264.13 1,264.76 25,215.2K
10:46 1,264.76 1,265.25 1,264.75 1,265.25 23,623.2K
10:47 1,265.16 1,265.24 1,265.09 1,265.18 24,489.7K
10:48 1,265.19 1,265.40 1,265.13 1,265.35 21,891.8K
10:49 1,265.33 1,265.37 1,264.90 1,264.99 22,985.1K
10:50 1,265.00 1,265.71 1,265.00 1,265.71 23,234.1K
10:51 1,265.76 1,265.96 1,265.68 1,265.94 17,423.5K
10:52 1,265.97 1,266.04 1,265.92 1,265.92 18,685.4K
10:53 1,265.93 1,265.93 1,265.55 1,265.74 21,668.2K
10:54 1,265.76 1,265.93 1,265.66 1,265.87 22,500.5K
10:55 1,265.87 1,266.20 1,265.87 1,266.19 22,919.6K
10:56 1,266.14 1,266.22 1,266.03 1,266.11 21,657.7K
10:57 1,266.04 1,266.22 1,266.04 1,266.22 17,646.1K
10:58 1,266.23 1,266.45 1,266.23 1,266.39 20,470.0K
10:59 1,266.37 1,266.67 1,266.37 1,266.52 21,328.1K
11:00 1,266.54 1,266.63 1,266.50 1,266.59 22,813.4K
11:01 1,266.58 1,266.88 1,266.58 1,266.88 30,867.9K
11:02 1,266.91 1,266.95 1,266.58 1,266.76 22,586.4K
11:03 1,266.75 1,266.80 1,266.60 1,266.71 27,418.9K
11:04 1,266.82 1,267.09 1,266.82 1,267.03 29,816.5K
11:05 1,267.02 1,267.13 1,266.91 1,267.08 22,240.7K
11:06 1,267.09 1,267.24 1,267.00 1,267.21 24,722.5K
11:07 1,267.26 1,267.28 1,266.83 1,266.98 23,376.1K
11:08 1,266.97 1,267.01 1,266.75 1,266.93 20,833.7K
11:09 1,266.91 1,266.91 1,266.71 1,266.91 18,672.2K
11:10 1,267.03 1,267.03 1,266.89 1,266.98 17,396.0K
11:11 1,266.95 1,266.97 1,266.84 1,266.84 17,082.8K
11:12 1,266.85 1,266.86 1,266.65 1,266.68 18,392.4K
11:13 1,266.68 1,266.74 1,266.58 1,266.64 17,972.1K
11:14 1,266.66 1,266.81 1,266.60 1,266.80 17,045.2K
11:15 1,266.79 1,267.11 1,266.77 1,267.09 17,383.8K
11:16 1,267.14 1,267.32 1,267.14 1,267.32 17,537.1K
11:17 1,267.37 1,267.62 1,267.37 1,267.58 16,481.0K
11:18 1,267.63 1,267.76 1,267.55 1,267.68 18,375.3K
11:19 1,267.73 1,267.79 1,267.59 1,267.63 18,805.6K
11:20 1,267.67 1,267.81 1,267.64 1,267.72 24,943.3K
11:21 1,267.70 1,267.84 1,267.70 1,267.82 25,978.3K
11:22 1,267.80 1,267.91 1,267.75 1,267.89 18,696.6K
11:23 1,267.83 1,267.83 1,267.06 1,267.09 24,205.4K
11:24 1,267.09 1,267.18 1,266.97 1,267.03 19,497.0K
11:25 1,266.99 1,267.39 1,266.99 1,267.36 15,860.0K
11:26 1,267.30 1,267.75 1,267.30 1,267.75 20,056.4K
11:27 1,267.79 1,268.14 1,267.75 1,268.11 17,228.0K
11:28 1,268.16 1,268.92 1,268.16 1,268.92 20,497.5K
11:29 1,268.95 1,269.44 1,268.81 1,269.43 20,655.3K
11:30 1,269.46 1,269.48 1,269.46 1,269.48 1,647.2K
11:31 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:32 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:33 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:34 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:35 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:36 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:37 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:38 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:39 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:40 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:41 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:42 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:43 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:44 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:45 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:46 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:47 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:48 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:49 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:50 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:51 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:52 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:53 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:54 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:55 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:56 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:57 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:58 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
11:59 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:00 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:01 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:02 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:03 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:04 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:05 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:06 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:07 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:08 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:09 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:10 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:11 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:12 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:13 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:14 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:15 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:16 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:17 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:18 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:19 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:20 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:21 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:22 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:23 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:24 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:25 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:26 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:27 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:28 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:29 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:30 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:31 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:32 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:33 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:34 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:35 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:36 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:37 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:38 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:39 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:40 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:41 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:42 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:43 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:44 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:45 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:46 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:47 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:48 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:49 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:50 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:51 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:52 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:53 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:54 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:55 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:56 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:57 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:58 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
12:59 1,269.48 1,269.48 1,269.48 1,269.48 0.0K
13:00 1,269.48 1,269.91 1,267.52 1,268.66 104,989.5K
13:01 1,268.69 1,268.69 1,267.78 1,268.12 44,433.2K
13:02 1,268.07 1,268.42 1,268.07 1,268.22 28,537.0K
13:03 1,268.30 1,268.95 1,268.27 1,268.95 28,120.9K
13:04 1,268.95 1,269.34 1,268.85 1,269.34 25,858.4K
13:05 1,269.36 1,269.36 1,268.82 1,268.98 30,415.7K
13:06 1,268.93 1,268.95 1,267.91 1,268.07 35,947.2K
13:07 1,268.07 1,268.55 1,267.98 1,268.55 21,809.7K
13:08 1,268.65 1,268.65 1,268.40 1,268.43 21,310.8K
13:09 1,268.42 1,268.92 1,268.42 1,268.92 19,681.8K
13:10 1,268.93 1,269.20 1,268.74 1,269.20 22,610.5K
13:11 1,269.19 1,269.43 1,269.13 1,269.43 19,811.2K
13:12 1,269.45 1,269.69 1,269.45 1,269.68 19,741.5K
13:13 1,269.70 1,269.94 1,269.70 1,269.94 21,414.9K
13:14 1,269.91 1,270.20 1,269.91 1,270.16 21,992.0K
13:15 1,270.18 1,270.69 1,270.18 1,270.69 23,354.8K
13:16 1,270.67 1,270.81 1,270.50 1,270.79 23,982.1K
13:17 1,270.83 1,271.25 1,270.83 1,271.25 22,622.9K
13:18 1,271.23 1,271.34 1,271.20 1,271.25 23,015.6K
13:19 1,271.27 1,271.29 1,271.07 1,271.19 24,512.7K
13:20 1,271.21 1,271.36 1,271.18 1,271.26 22,767.7K
13:21 1,271.22 1,271.22 1,270.99 1,271.13 22,230.7K
13:22 1,271.13 1,271.50 1,271.13 1,271.50 19,063.5K
13:23 1,271.46 1,271.66 1,271.34 1,271.52 23,671.2K
13:24 1,271.54 1,271.54 1,271.17 1,271.20 23,987.8K
13:25 1,271.20 1,271.32 1,271.15 1,271.29 20,370.1K
13:26 1,271.28 1,271.28 1,270.57 1,270.57 22,120.5K
13:27 1,270.65 1,270.78 1,270.27 1,270.33 22,774.9K
13:28 1,270.39 1,271.14 1,270.39 1,271.14 22,330.0K
13:29 1,271.18 1,271.55 1,271.18 1,271.54 20,900.9K
13:30 1,271.59 1,271.59 1,271.32 1,271.36 19,443.9K
13:31 1,271.28 1,271.41 1,271.19 1,271.40 22,506.7K
13:32 1,271.40 1,271.98 1,271.40 1,271.98 18,776.1K
13:33 1,271.98 1,272.01 1,271.63 1,271.63 18,277.6K
13:34 1,271.64 1,271.76 1,271.62 1,271.74 18,749.0K
13:35 1,271.75 1,271.84 1,271.58 1,271.75 21,376.4K
13:36 1,271.79 1,271.79 1,271.52 1,271.52 19,060.6K
13:37 1,271.47 1,271.95 1,271.47 1,271.95 30,894.5K
13:38 1,271.96 1,272.10 1,271.74 1,272.10 22,636.8K
13:39 1,272.11 1,272.26 1,272.11 1,272.26 20,606.6K
13:40 1,272.28 1,272.59 1,272.16 1,272.51 21,245.0K
13:41 1,272.51 1,272.54 1,272.25 1,272.37 17,999.0K
13:42 1,272.41 1,272.63 1,272.40 1,272.59 18,230.3K
13:43 1,272.58 1,272.72 1,272.16 1,272.16 20,274.1K
13:44 1,272.02 1,272.02 1,271.59 1,271.62 29,900.6K
13:45 1,271.62 1,272.03 1,271.53 1,272.03 19,604.5K
13:46 1,272.09 1,272.09 1,271.75 1,271.75 25,208.7K
13:47 1,271.76 1,271.76 1,271.55 1,271.55 29,481.0K
13:48 1,271.61 1,271.61 1,271.28 1,271.28 28,745.3K
13:49 1,271.33 1,271.38 1,271.23 1,271.23 23,215.7K
13:50 1,271.22 1,271.23 1,270.50 1,270.50 27,215.8K
13:51 1,270.46 1,270.70 1,270.34 1,270.66 27,451.7K
13:52 1,270.67 1,270.69 1,270.51 1,270.53 22,030.7K
13:53 1,270.53 1,270.75 1,270.47 1,270.75 23,453.5K
13:54 1,270.73 1,270.80 1,270.68 1,270.78 19,164.1K
13:55 1,270.78 1,271.02 1,270.77 1,270.98 20,828.4K
13:56 1,271.01 1,271.33 1,270.98 1,271.33 19,599.7K
13:57 1,271.38 1,271.61 1,271.38 1,271.61 18,080.4K
13:58 1,271.57 1,271.81 1,271.57 1,271.79 16,295.7K
13:59 1,271.79 1,271.99 1,271.78 1,271.94 21,540.6K
14:00 1,271.96 1,272.24 1,271.87 1,272.24 26,488.3K
14:01 1,272.23 1,272.23 1,271.68 1,271.76 22,438.5K
14:02 1,271.72 1,272.21 1,271.68 1,272.21 29,291.0K
14:03 1,272.24 1,272.38 1,272.22 1,272.37 31,979.6K
14:04 1,272.38 1,272.47 1,272.22 1,272.47 19,988.3K
14:05 1,272.53 1,272.53 1,272.41 1,272.49 19,623.2K
14:06 1,272.52 1,272.62 1,272.40 1,272.44 17,901.1K
14:07 1,272.48 1,272.52 1,272.43 1,272.44 18,123.0K
14:08 1,272.46 1,272.47 1,272.37 1,272.43 17,525.9K
14:09 1,272.44 1,272.55 1,272.39 1,272.55 19,874.2K
14:10 1,272.54 1,272.63 1,272.47 1,272.51 18,142.3K
14:11 1,272.50 1,272.59 1,272.47 1,272.59 16,171.2K
14:12 1,272.57 1,272.57 1,272.09 1,272.19 20,200.4K
14:13 1,272.21 1,272.41 1,272.21 1,272.27 19,868.1K
14:14 1,272.28 1,272.29 1,272.13 1,272.22 17,520.5K
14:15 1,272.20 1,272.24 1,272.11 1,272.12 20,071.7K
14:16 1,272.12 1,272.19 1,272.08 1,272.16 19,282.3K
14:17 1,272.21 1,272.21 1,272.05 1,272.18 17,245.3K
14:18 1,272.17 1,272.31 1,272.13 1,272.16 17,293.1K
14:19 1,272.16 1,272.30 1,272.12 1,272.27 19,784.3K
14:20 1,272.27 1,272.38 1,272.24 1,272.35 21,371.8K
14:21 1,272.29 1,272.29 1,272.06 1,272.09 20,304.4K
14:22 1,272.15 1,272.32 1,272.15 1,272.30 18,722.5K
14:23 1,272.34 1,272.36 1,272.08 1,272.11 17,190.0K
14:24 1,272.16 1,272.16 1,271.86 1,271.86 18,945.1K
14:25 1,271.90 1,271.94 1,271.82 1,271.82 20,059.6K
14:26 1,271.81 1,271.90 1,271.80 1,271.84 18,050.5K
14:27 1,271.86 1,271.91 1,271.71 1,271.72 21,925.6K
14:28 1,271.70 1,271.70 1,270.92 1,271.05 30,703.9K
14:29 1,271.02 1,271.04 1,270.93 1,270.96 22,217.3K
14:30 1,270.95 1,271.05 1,270.89 1,270.96 26,512.1K
14:31 1,270.94 1,270.94 1,270.53 1,270.53 25,826.4K
14:32 1,270.55 1,270.59 1,270.47 1,270.48 26,035.7K
14:33 1,270.44 1,270.64 1,270.44 1,270.62 23,970.5K
14:34 1,270.65 1,270.74 1,270.65 1,270.69 23,575.1K
14:35 1,270.72 1,270.88 1,270.70 1,270.81 22,019.7K
14:36 1,270.84 1,270.95 1,270.74 1,270.87 22,951.8K
14:37 1,270.84 1,271.00 1,270.80 1,270.98 20,882.4K
14:38 1,271.01 1,271.16 1,270.96 1,271.10 24,048.7K
14:39 1,271.12 1,271.29 1,271.12 1,271.24 26,178.3K
14:40 1,271.20 1,271.44 1,271.13 1,271.42 25,865.8K
14:41 1,271.47 1,271.54 1,271.35 1,271.54 27,238.5K
14:42 1,271.48 1,271.68 1,271.43 1,271.68 26,972.1K
14:43 1,271.68 1,271.79 1,271.58 1,271.70 29,560.7K
14:44 1,271.74 1,271.79 1,271.68 1,271.78 31,437.7K
14:45 1,271.78 1,271.94 1,271.72 1,271.93 32,983.9K
14:46 1,271.86 1,271.95 1,271.83 1,271.89 32,457.1K
14:47 1,271.92 1,272.24 1,271.86 1,272.24 34,220.2K
14:48 1,272.26 1,272.43 1,272.20 1,272.43 40,611.7K
14:49 1,272.45 1,272.71 1,272.45 1,272.71 39,974.3K
14:50 1,272.71 1,272.71 1,272.40 1,272.70 53,967.6K
14:51 1,272.65 1,272.86 1,272.62 1,272.80 46,029.4K
14:52 1,272.86 1,273.07 1,272.81 1,273.06 47,294.5K
14:53 1,273.10 1,273.33 1,273.06 1,273.33 53,849.1K
14:54 1,273.31 1,273.71 1,273.30 1,273.67 57,597.6K
14:55 1,273.70 1,273.84 1,273.63 1,273.81 63,048.5K
14:56 1,273.83 1,274.22 1,273.80 1,274.20 75,884.3K
14:57 1,274.24 1,274.24 1,274.22 1,274.22 5,453.9K
14:58 1,274.22 1,274.22 1,274.22 1,274.22 0.0K
14:59 1,274.22 1,274.40 1,274.21 1,274.40 114,855.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし