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 1,271.80 1,271.80 1,271.80 1,271.80 107,068.7K
09:29 1,271.80 1,271.80 1,271.80 1,271.80 0.0K
09:30 1,271.80 1,274.10 1,271.37 1,272.00 312,664.0K
09:31 1,272.19 1,272.19 1,270.06 1,270.06 215,569.7K
09:32 1,269.94 1,271.10 1,269.70 1,271.10 158,270.8K
09:33 1,271.11 1,271.11 1,269.07 1,269.07 136,682.0K
09:34 1,268.84 1,270.31 1,267.92 1,270.31 141,452.3K
09:35 1,270.53 1,272.19 1,270.53 1,272.16 110,740.1K
09:36 1,272.23 1,273.05 1,272.21 1,272.67 105,394.3K
09:37 1,272.66 1,272.66 1,271.15 1,271.16 96,860.6K
09:38 1,271.03 1,271.03 1,269.78 1,269.79 95,888.6K
09:39 1,269.86 1,271.18 1,269.86 1,270.38 86,378.7K
09:40 1,270.42 1,271.26 1,270.40 1,271.04 93,362.8K
09:41 1,271.15 1,271.15 1,269.77 1,269.77 76,673.1K
09:42 1,269.79 1,269.79 1,268.31 1,268.31 89,967.6K
09:43 1,268.29 1,268.29 1,267.72 1,267.74 76,035.5K
09:44 1,267.81 1,268.36 1,267.77 1,267.88 73,992.5K
09:45 1,267.90 1,269.00 1,267.90 1,268.71 66,051.6K
09:46 1,268.54 1,268.66 1,267.50 1,267.52 66,899.9K
09:47 1,267.53 1,267.53 1,267.06 1,267.16 69,981.8K
09:48 1,267.11 1,267.88 1,266.57 1,267.88 59,213.7K
09:49 1,268.00 1,269.40 1,268.00 1,268.85 51,193.9K
09:50 1,268.50 1,269.50 1,268.10 1,269.40 58,859.5K
09:51 1,269.56 1,269.75 1,269.38 1,269.75 50,989.7K
09:52 1,269.78 1,270.08 1,269.73 1,270.05 52,652.0K
09:53 1,270.07 1,270.07 1,268.56 1,268.56 54,468.5K
09:54 1,268.52 1,268.52 1,267.47 1,267.47 50,114.2K
09:55 1,267.50 1,268.67 1,267.50 1,268.65 48,081.0K
09:56 1,268.78 1,270.36 1,268.76 1,270.36 49,697.0K
09:57 1,270.34 1,270.34 1,269.60 1,269.85 46,418.2K
09:58 1,269.70 1,270.83 1,269.62 1,270.83 48,211.7K
09:59 1,270.89 1,272.35 1,270.88 1,272.35 48,097.5K
10:00 1,272.40 1,275.34 1,272.40 1,274.12 81,037.9K
10:01 1,274.01 1,274.68 1,274.01 1,274.68 41,402.0K
10:02 1,274.66 1,275.38 1,274.66 1,274.94 44,591.9K
10:03 1,274.91 1,274.99 1,274.49 1,274.70 43,030.7K
10:04 1,274.72 1,274.82 1,274.26 1,274.57 36,611.3K
10:05 1,274.54 1,274.95 1,274.54 1,274.68 45,158.7K
10:06 1,274.64 1,274.81 1,274.33 1,274.75 38,547.4K
10:07 1,274.72 1,275.20 1,274.72 1,275.08 36,040.7K
10:08 1,275.03 1,275.46 1,274.66 1,275.46 42,249.3K
10:09 1,275.45 1,275.59 1,274.83 1,274.83 36,660.3K
10:10 1,274.87 1,274.98 1,274.08 1,274.10 40,298.0K
10:11 1,274.05 1,275.34 1,273.89 1,275.26 40,676.8K
10:12 1,275.27 1,276.37 1,275.27 1,276.35 40,861.4K
10:13 1,276.42 1,278.34 1,276.42 1,278.14 43,574.0K
10:14 1,278.17 1,278.31 1,277.35 1,277.50 41,622.6K
10:15 1,277.47 1,277.71 1,277.31 1,277.44 36,782.9K
10:16 1,277.52 1,277.52 1,277.15 1,277.17 33,045.7K
10:17 1,277.16 1,278.21 1,277.14 1,277.95 33,593.5K
10:18 1,277.95 1,278.04 1,277.11 1,277.21 41,577.5K
10:19 1,277.27 1,277.27 1,276.71 1,276.84 36,776.9K
10:20 1,276.80 1,277.72 1,276.80 1,277.54 35,640.0K
10:21 1,277.65 1,277.65 1,277.05 1,277.05 33,227.1K
10:22 1,277.11 1,277.44 1,277.00 1,277.12 30,168.1K
10:23 1,277.13 1,277.22 1,277.05 1,277.20 29,205.0K
10:24 1,277.21 1,278.20 1,277.21 1,278.19 36,656.9K
10:25 1,278.01 1,278.09 1,277.40 1,277.87 29,414.4K
10:26 1,277.87 1,278.18 1,277.82 1,277.82 26,968.3K
10:27 1,277.86 1,277.86 1,277.51 1,277.51 24,775.9K
10:28 1,277.46 1,277.49 1,277.11 1,277.21 23,373.5K
10:29 1,277.20 1,277.30 1,276.42 1,276.42 23,488.5K
10:30 1,276.33 1,276.49 1,276.22 1,276.22 26,332.8K
10:31 1,276.25 1,276.35 1,276.17 1,276.17 22,596.6K
10:32 1,276.08 1,276.09 1,274.89 1,274.89 29,449.7K
10:33 1,274.80 1,275.45 1,274.80 1,275.32 23,162.1K
10:34 1,275.29 1,275.36 1,274.78 1,274.83 21,901.1K
10:35 1,274.86 1,274.86 1,274.13 1,274.13 24,448.3K
10:36 1,274.11 1,274.24 1,273.89 1,273.90 23,203.4K
10:37 1,274.00 1,275.07 1,273.90 1,275.07 33,935.9K
10:38 1,275.09 1,275.20 1,274.96 1,275.18 19,625.7K
10:39 1,275.21 1,275.21 1,274.94 1,275.13 20,852.1K
10:40 1,275.14 1,275.14 1,274.65 1,274.65 22,294.8K
10:41 1,274.73 1,274.84 1,274.73 1,274.79 19,077.9K
10:42 1,274.78 1,275.32 1,274.78 1,275.32 19,414.0K
10:43 1,275.27 1,275.29 1,275.07 1,275.11 17,850.2K
10:44 1,275.10 1,275.10 1,274.78 1,274.84 23,275.1K
10:45 1,274.84 1,275.80 1,274.83 1,275.66 23,693.5K
10:46 1,275.70 1,275.76 1,275.55 1,275.64 20,072.2K
10:47 1,275.66 1,275.82 1,275.21 1,275.21 23,049.1K
10:48 1,275.20 1,275.37 1,275.04 1,275.37 18,663.1K
10:49 1,275.34 1,275.65 1,275.34 1,275.61 17,888.1K
10:50 1,275.56 1,276.05 1,275.56 1,275.97 18,542.8K
10:51 1,276.11 1,276.68 1,276.11 1,276.60 19,203.1K
10:52 1,276.60 1,276.62 1,276.05 1,276.05 20,844.8K
10:53 1,276.05 1,276.18 1,276.04 1,276.10 14,876.1K
10:54 1,276.17 1,276.37 1,276.09 1,276.16 15,207.8K
10:55 1,276.15 1,276.15 1,275.96 1,275.98 13,589.1K
10:56 1,275.90 1,275.96 1,275.26 1,275.29 17,189.7K
10:57 1,275.34 1,275.34 1,274.67 1,274.73 20,494.3K
10:58 1,274.81 1,274.92 1,274.78 1,274.82 15,565.9K
10:59 1,274.78 1,275.05 1,274.78 1,274.93 14,946.4K
11:00 1,275.03 1,275.39 1,274.94 1,275.30 16,381.8K
11:01 1,275.31 1,275.38 1,275.02 1,275.02 16,785.2K
11:02 1,274.96 1,275.00 1,274.82 1,274.88 16,455.2K
11:03 1,274.92 1,275.03 1,274.91 1,275.03 17,206.2K
11:04 1,275.03 1,275.08 1,275.00 1,275.02 16,017.3K
11:05 1,275.03 1,275.03 1,274.95 1,275.02 17,010.3K
11:06 1,274.98 1,274.98 1,274.50 1,274.60 19,687.7K
11:07 1,274.59 1,274.59 1,274.25 1,274.29 17,247.9K
11:08 1,274.26 1,274.26 1,273.89 1,273.89 17,474.6K
11:09 1,273.94 1,274.26 1,273.90 1,274.26 15,673.3K
11:10 1,274.23 1,274.53 1,274.23 1,274.48 14,459.0K
11:11 1,274.43 1,274.43 1,273.91 1,273.91 14,858.6K
11:12 1,273.84 1,273.84 1,273.43 1,273.52 19,521.1K
11:13 1,273.50 1,273.50 1,272.33 1,272.34 26,528.6K
11:14 1,272.33 1,272.59 1,272.24 1,272.59 16,997.8K
11:15 1,272.57 1,272.74 1,272.57 1,272.64 15,968.2K
11:16 1,272.62 1,272.64 1,272.31 1,272.39 15,657.2K
11:17 1,272.39 1,272.75 1,272.39 1,272.64 16,750.3K
11:18 1,272.67 1,272.96 1,272.59 1,272.92 13,721.0K
11:19 1,272.93 1,273.58 1,272.93 1,273.49 16,934.3K
11:20 1,273.46 1,273.59 1,273.42 1,273.59 12,999.8K
11:21 1,273.63 1,273.63 1,273.38 1,273.38 13,777.8K
11:22 1,273.38 1,273.42 1,273.09 1,273.09 13,971.9K
11:23 1,273.10 1,273.10 1,272.60 1,272.60 12,974.0K
11:24 1,272.74 1,272.93 1,272.65 1,272.83 12,746.6K
11:25 1,272.81 1,272.89 1,271.80 1,271.80 19,679.7K
11:26 1,271.73 1,271.94 1,271.60 1,271.63 16,483.4K
11:27 1,271.58 1,271.72 1,271.56 1,271.61 12,922.9K
11:28 1,271.64 1,271.86 1,271.60 1,271.82 12,102.4K
11:29 1,271.78 1,271.95 1,271.72 1,271.91 13,959.2K
11:30 1,271.89 1,271.89 1,271.88 1,271.88 940.8K
11:31 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:32 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:33 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:34 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:35 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:36 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:37 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:38 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:39 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:40 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:41 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:42 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:43 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:44 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:45 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:46 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:47 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:48 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:49 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:50 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:51 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:52 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:53 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:54 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:55 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:56 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:57 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:58 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
11:59 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:00 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:01 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:02 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:03 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:04 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:05 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:06 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:07 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:08 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:09 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:10 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:11 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:12 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:13 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:14 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:15 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:16 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:17 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:18 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:19 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:20 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:21 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:22 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:23 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:24 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:25 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:26 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:27 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:28 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:29 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:30 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:31 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:32 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:33 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:34 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:35 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:36 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:37 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:38 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:39 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:40 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:41 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:42 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:43 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:44 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:45 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:46 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:47 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:48 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:49 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:50 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:51 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:52 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:53 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:54 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:55 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:56 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:57 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:58 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
12:59 1,271.88 1,271.88 1,271.88 1,271.88 0.0K
13:00 1,271.88 1,272.11 1,271.56 1,271.74 59,097.0K
13:01 1,271.78 1,272.97 1,271.76 1,272.97 27,177.1K
13:02 1,272.82 1,273.18 1,272.72 1,273.18 23,238.6K
13:03 1,273.06 1,273.07 1,272.71 1,272.80 25,319.1K
13:04 1,272.61 1,272.73 1,272.26 1,272.61 38,563.3K
13:05 1,272.66 1,272.80 1,271.85 1,271.85 29,541.7K
13:06 1,271.86 1,271.86 1,271.19 1,271.23 27,917.0K
13:07 1,271.24 1,271.47 1,271.24 1,271.39 18,337.7K
13:08 1,271.44 1,271.51 1,271.27 1,271.27 18,581.7K
13:09 1,271.28 1,271.34 1,270.86 1,271.04 17,977.9K
13:10 1,270.97 1,271.14 1,270.82 1,271.07 18,266.3K
13:11 1,270.90 1,270.94 1,270.49 1,270.69 16,200.2K
13:12 1,270.68 1,270.81 1,270.59 1,270.77 16,440.4K
13:13 1,270.77 1,271.02 1,270.77 1,271.02 18,318.6K
13:14 1,271.00 1,271.37 1,270.96 1,271.37 16,405.6K
13:15 1,271.43 1,271.98 1,271.41 1,271.88 20,259.9K
13:16 1,271.92 1,271.93 1,271.59 1,271.90 19,095.0K
13:17 1,271.93 1,272.03 1,271.82 1,271.89 17,857.1K
13:18 1,271.87 1,272.26 1,271.85 1,272.25 17,140.0K
13:19 1,272.24 1,272.44 1,272.19 1,272.34 17,124.6K
13:20 1,272.36 1,272.40 1,272.10 1,272.22 16,924.9K
13:21 1,272.26 1,272.26 1,272.06 1,272.13 17,331.1K
13:22 1,272.08 1,272.34 1,272.08 1,272.34 16,533.5K
13:23 1,272.32 1,272.62 1,272.32 1,272.62 16,264.0K
13:24 1,272.69 1,273.09 1,272.68 1,273.09 16,255.0K
13:25 1,272.98 1,273.09 1,272.96 1,273.09 18,161.4K
13:26 1,273.16 1,273.16 1,272.88 1,272.94 16,247.2K
13:27 1,272.90 1,273.17 1,272.90 1,273.15 17,711.9K
13:28 1,273.18 1,273.21 1,273.04 1,273.04 17,621.6K
13:29 1,272.99 1,273.07 1,272.89 1,273.07 17,021.2K
13:30 1,273.11 1,273.30 1,273.07 1,273.30 20,081.8K
13:31 1,273.27 1,273.36 1,272.97 1,273.01 18,699.9K
13:32 1,273.08 1,273.79 1,273.08 1,273.79 18,332.2K
13:33 1,273.77 1,273.89 1,273.77 1,273.84 16,323.5K
13:34 1,273.89 1,273.91 1,273.30 1,273.30 23,050.8K
13:35 1,273.31 1,273.31 1,273.19 1,273.25 17,272.9K
13:36 1,273.23 1,273.25 1,272.77 1,272.77 18,282.6K
13:37 1,272.77 1,272.77 1,272.31 1,272.32 18,621.4K
13:38 1,272.33 1,272.47 1,272.33 1,272.43 15,282.2K
13:39 1,272.44 1,272.71 1,272.41 1,272.71 13,383.1K
13:40 1,272.67 1,272.85 1,272.64 1,272.85 15,346.5K
13:41 1,272.81 1,272.85 1,272.69 1,272.81 21,368.0K
13:42 1,272.84 1,272.86 1,272.46 1,272.50 15,618.6K
13:43 1,272.54 1,272.54 1,272.41 1,272.53 12,928.9K
13:44 1,272.56 1,273.15 1,272.55 1,273.14 17,325.5K
13:45 1,273.14 1,273.27 1,273.12 1,273.21 16,212.2K
13:46 1,273.23 1,273.52 1,273.23 1,273.52 18,328.4K
13:47 1,273.46 1,273.58 1,273.46 1,273.48 15,733.1K
13:48 1,273.47 1,273.47 1,273.05 1,273.30 25,361.8K
13:49 1,273.31 1,273.67 1,273.31 1,273.55 17,308.2K
13:50 1,273.64 1,273.83 1,273.63 1,273.76 18,039.7K
13:51 1,273.76 1,273.81 1,273.68 1,273.68 17,708.7K
13:52 1,273.64 1,273.67 1,273.14 1,273.14 19,230.8K
13:53 1,273.15 1,273.18 1,273.02 1,273.12 15,093.4K
13:54 1,273.14 1,273.19 1,273.00 1,273.10 15,389.4K
13:55 1,273.06 1,273.15 1,272.77 1,272.90 19,754.1K
13:56 1,272.92 1,273.02 1,272.87 1,272.96 17,749.0K
13:57 1,272.94 1,273.02 1,272.92 1,272.92 15,003.5K
13:58 1,272.93 1,272.98 1,272.92 1,272.92 13,813.1K
13:59 1,272.94 1,273.31 1,272.88 1,273.29 16,330.3K
14:00 1,273.32 1,274.04 1,273.32 1,274.04 21,392.7K
14:01 1,274.05 1,274.50 1,274.05 1,274.50 25,156.9K
14:02 1,274.55 1,274.75 1,274.55 1,274.69 18,887.3K
14:03 1,274.74 1,275.06 1,274.74 1,275.06 17,129.0K
14:04 1,275.06 1,275.23 1,275.03 1,275.17 17,359.7K
14:05 1,275.15 1,275.26 1,275.11 1,275.17 18,942.5K
14:06 1,275.19 1,275.65 1,275.16 1,275.65 27,318.9K
14:07 1,275.67 1,276.03 1,275.62 1,275.62 27,854.4K
14:08 1,275.62 1,275.65 1,275.01 1,275.01 22,332.5K
14:09 1,275.02 1,275.23 1,274.89 1,275.19 16,703.0K
14:10 1,275.10 1,275.22 1,275.10 1,275.16 17,264.7K
14:11 1,275.17 1,275.17 1,275.03 1,275.11 18,040.3K
14:12 1,275.15 1,275.58 1,275.15 1,275.58 19,114.8K
14:13 1,275.55 1,275.91 1,275.54 1,275.91 25,324.7K
14:14 1,275.91 1,276.07 1,275.73 1,275.74 26,800.4K
14:15 1,275.76 1,275.84 1,275.59 1,275.59 27,652.4K
14:16 1,275.56 1,275.56 1,274.91 1,274.91 29,635.1K
14:17 1,274.91 1,275.57 1,274.84 1,275.52 22,596.5K
14:18 1,275.58 1,275.68 1,275.52 1,275.65 19,748.7K
14:19 1,275.68 1,275.76 1,275.60 1,275.74 21,241.7K
14:20 1,275.74 1,275.75 1,275.57 1,275.75 21,585.2K
14:21 1,275.72 1,276.12 1,275.70 1,276.08 21,708.6K
14:22 1,276.07 1,276.22 1,275.83 1,275.86 21,558.2K
14:23 1,275.87 1,276.05 1,275.81 1,275.96 18,161.1K
14:24 1,276.06 1,276.09 1,275.94 1,275.99 17,089.5K
14:25 1,276.02 1,276.23 1,276.02 1,276.12 19,985.9K
14:26 1,276.17 1,276.23 1,276.07 1,276.19 19,350.9K
14:27 1,276.16 1,276.57 1,276.16 1,276.57 19,456.3K
14:28 1,276.60 1,276.62 1,276.45 1,276.47 24,481.5K
14:29 1,276.46 1,276.56 1,276.40 1,276.45 19,441.0K
14:30 1,276.45 1,276.93 1,276.45 1,276.87 21,889.9K
14:31 1,276.86 1,276.86 1,276.36 1,276.61 29,003.3K
14:32 1,276.56 1,276.79 1,276.56 1,276.78 23,039.5K
14:33 1,276.75 1,276.75 1,276.32 1,276.32 27,296.2K
14:34 1,276.36 1,276.36 1,275.96 1,275.96 25,278.6K
14:35 1,275.92 1,276.19 1,275.89 1,276.19 23,169.2K
14:36 1,276.22 1,276.23 1,276.03 1,276.03 23,525.8K
14:37 1,276.09 1,276.09 1,275.91 1,275.99 24,612.2K
14:38 1,276.01 1,276.01 1,275.72 1,275.72 23,563.8K
14:39 1,275.70 1,275.94 1,275.63 1,275.88 24,079.2K
14:40 1,275.92 1,276.04 1,275.87 1,276.03 27,330.5K
14:41 1,276.01 1,276.19 1,276.01 1,276.18 25,830.1K
14:42 1,276.20 1,276.28 1,276.18 1,276.26 28,860.7K
14:43 1,276.25 1,276.25 1,276.14 1,276.16 31,574.0K
14:44 1,276.17 1,276.47 1,276.17 1,276.40 29,826.0K
14:45 1,276.46 1,276.56 1,276.40 1,276.52 33,067.2K
14:46 1,276.50 1,276.80 1,276.50 1,276.80 79,968.0K
14:47 1,276.83 1,277.01 1,276.79 1,276.99 40,809.2K
14:48 1,276.99 1,277.18 1,276.94 1,277.16 38,628.2K
14:49 1,277.20 1,277.50 1,277.20 1,277.46 40,718.3K
14:50 1,277.46 1,277.46 1,277.23 1,277.34 51,147.1K
14:51 1,277.36 1,277.43 1,277.30 1,277.43 44,042.9K
14:52 1,277.40 1,277.46 1,277.39 1,277.40 46,255.6K
14:53 1,277.35 1,277.61 1,277.35 1,277.57 49,191.2K
14:54 1,277.57 1,277.85 1,277.57 1,277.85 57,599.8K
14:55 1,277.86 1,277.98 1,277.78 1,277.98 65,875.6K
14:56 1,277.97 1,278.29 1,277.95 1,278.25 72,762.9K
14:57 1,278.32 1,278.34 1,278.32 1,278.34 4,882.0K
14:58 1,278.34 1,278.34 1,278.34 1,278.34 0.0K
14:59 1,278.34 1,278.56 1,278.34 1,278.56 109,523.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし