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 1,319.07 1,319.07 1,319.07 1,319.07 81,817.2K
09:29 1,319.07 1,319.07 1,319.07 1,319.07 0.0K
09:30 1,319.07 1,320.03 1,318.65 1,318.65 279,933.0K
09:31 1,318.61 1,322.14 1,318.59 1,322.14 201,730.6K
09:32 1,322.29 1,322.47 1,321.03 1,321.03 154,995.4K
09:33 1,320.83 1,320.83 1,319.60 1,319.84 148,462.3K
09:34 1,319.97 1,321.38 1,319.97 1,320.86 121,491.1K
09:35 1,320.91 1,320.93 1,320.31 1,320.93 112,939.8K
09:36 1,321.01 1,321.05 1,319.91 1,319.91 108,232.1K
09:37 1,319.73 1,319.73 1,318.43 1,319.12 102,933.0K
09:38 1,318.97 1,318.97 1,317.52 1,317.52 99,000.2K
09:39 1,317.45 1,317.45 1,316.08 1,316.08 102,503.1K
09:40 1,315.96 1,315.96 1,315.02 1,315.02 103,851.7K
09:41 1,315.03 1,316.17 1,314.98 1,316.04 88,988.4K
09:42 1,316.10 1,317.16 1,315.75 1,317.16 82,732.9K
09:43 1,317.24 1,318.35 1,317.18 1,318.35 74,440.6K
09:44 1,318.44 1,318.85 1,318.44 1,318.55 64,356.3K
09:45 1,318.53 1,319.22 1,318.40 1,319.22 63,338.0K
09:46 1,319.27 1,320.10 1,319.27 1,320.00 66,836.5K
09:47 1,319.93 1,320.84 1,319.93 1,320.75 59,139.9K
09:48 1,320.77 1,321.25 1,320.66 1,321.25 50,992.7K
09:49 1,321.24 1,321.34 1,320.99 1,321.21 53,155.5K
09:50 1,321.32 1,322.29 1,321.32 1,322.15 65,183.2K
09:51 1,322.22 1,322.37 1,321.81 1,321.81 58,074.4K
09:52 1,321.83 1,321.96 1,321.76 1,321.88 53,727.4K
09:53 1,321.81 1,321.81 1,321.30 1,321.44 58,033.2K
09:54 1,321.41 1,321.41 1,320.89 1,320.89 61,455.7K
09:55 1,320.85 1,320.85 1,320.32 1,320.32 54,165.4K
09:56 1,320.26 1,320.26 1,319.80 1,319.80 47,132.8K
09:57 1,319.75 1,320.23 1,319.73 1,320.12 50,997.6K
09:58 1,320.06 1,320.06 1,319.69 1,319.95 44,421.6K
09:59 1,319.98 1,320.25 1,319.79 1,320.25 45,252.5K
10:00 1,320.32 1,322.03 1,320.32 1,321.98 62,385.4K
10:01 1,322.08 1,322.08 1,321.27 1,321.27 48,974.5K
10:02 1,321.32 1,321.50 1,321.22 1,321.48 39,354.3K
10:03 1,321.51 1,321.71 1,321.51 1,321.61 40,429.9K
10:04 1,321.47 1,321.55 1,321.34 1,321.43 38,939.3K
10:05 1,321.39 1,321.39 1,320.91 1,321.24 40,862.5K
10:06 1,321.27 1,321.32 1,321.05 1,321.32 36,222.0K
10:07 1,321.31 1,321.87 1,321.31 1,321.87 43,032.2K
10:08 1,321.86 1,321.87 1,321.12 1,321.12 41,171.7K
10:09 1,321.10 1,321.10 1,320.41 1,320.63 45,598.2K
10:10 1,320.60 1,320.92 1,320.51 1,320.51 39,995.6K
10:11 1,320.54 1,320.79 1,320.35 1,320.55 38,842.7K
10:12 1,320.58 1,320.58 1,319.99 1,319.99 34,964.7K
10:13 1,319.94 1,319.94 1,319.63 1,319.63 38,433.4K
10:14 1,319.57 1,319.57 1,319.27 1,319.35 41,773.1K
10:15 1,319.33 1,319.33 1,319.04 1,319.10 35,177.0K
10:16 1,319.06 1,319.21 1,318.82 1,319.21 35,762.2K
10:17 1,319.26 1,319.40 1,319.04 1,319.36 33,293.4K
10:18 1,319.38 1,319.46 1,319.06 1,319.15 32,606.4K
10:19 1,319.15 1,319.21 1,318.90 1,318.90 41,203.5K
10:20 1,318.87 1,318.87 1,318.33 1,318.36 43,367.8K
10:21 1,318.45 1,318.49 1,318.30 1,318.36 38,139.2K
10:22 1,318.29 1,318.84 1,318.28 1,318.83 30,233.8K
10:23 1,318.86 1,319.06 1,318.86 1,319.02 29,220.4K
10:24 1,319.06 1,319.13 1,318.89 1,318.89 30,926.8K
10:25 1,318.92 1,318.92 1,318.73 1,318.73 29,522.9K
10:26 1,318.75 1,318.75 1,318.19 1,318.33 34,167.3K
10:27 1,318.34 1,318.58 1,318.34 1,318.53 28,600.0K
10:28 1,318.58 1,319.14 1,318.58 1,319.14 31,313.2K
10:29 1,319.06 1,319.99 1,319.02 1,319.99 40,669.0K
10:30 1,320.04 1,320.25 1,319.82 1,320.23 51,222.0K
10:31 1,320.14 1,320.14 1,319.87 1,319.96 43,259.8K
10:32 1,319.96 1,320.04 1,319.68 1,319.68 34,912.5K
10:33 1,319.63 1,319.63 1,319.26 1,319.27 39,674.8K
10:34 1,319.21 1,319.21 1,318.76 1,318.76 34,964.8K
10:35 1,318.70 1,318.70 1,317.64 1,317.64 42,730.4K
10:36 1,317.68 1,318.14 1,317.65 1,318.14 30,938.2K
10:37 1,318.13 1,318.15 1,317.86 1,317.86 32,996.0K
10:38 1,317.90 1,317.90 1,317.24 1,317.24 34,684.4K
10:39 1,317.14 1,317.14 1,316.43 1,316.78 47,635.5K
10:40 1,316.73 1,316.80 1,316.65 1,316.65 34,056.2K
10:41 1,316.63 1,316.63 1,316.15 1,316.15 34,105.2K
10:42 1,316.21 1,316.21 1,315.67 1,315.71 36,331.1K
10:43 1,315.70 1,315.99 1,315.70 1,315.99 31,127.6K
10:44 1,316.05 1,316.21 1,315.86 1,315.91 28,681.9K
10:45 1,315.86 1,315.97 1,315.79 1,315.93 32,115.7K
10:46 1,315.94 1,316.27 1,315.88 1,316.24 32,604.8K
10:47 1,316.18 1,316.21 1,315.48 1,315.48 38,012.5K
10:48 1,315.44 1,315.44 1,314.91 1,314.93 32,334.2K
10:49 1,314.93 1,315.29 1,314.93 1,315.26 27,815.0K
10:50 1,315.30 1,315.34 1,315.08 1,315.09 27,592.5K
10:51 1,315.07 1,315.17 1,315.07 1,315.11 29,105.3K
10:52 1,315.09 1,315.18 1,315.07 1,315.16 24,558.1K
10:53 1,315.15 1,315.40 1,315.15 1,315.40 23,340.5K
10:54 1,315.37 1,315.71 1,315.37 1,315.57 22,096.6K
10:55 1,315.54 1,315.54 1,315.20 1,315.21 17,667.4K
10:56 1,315.21 1,315.27 1,315.17 1,315.26 18,317.8K
10:57 1,315.30 1,315.30 1,315.08 1,315.13 21,109.9K
10:58 1,315.13 1,315.37 1,315.13 1,315.35 18,561.3K
10:59 1,315.38 1,315.60 1,315.28 1,315.60 19,553.7K
11:00 1,315.55 1,315.70 1,315.50 1,315.66 21,613.1K
11:01 1,315.58 1,315.58 1,315.21 1,315.40 21,794.1K
11:02 1,315.39 1,315.50 1,315.33 1,315.33 23,380.3K
11:03 1,315.35 1,315.56 1,315.32 1,315.54 27,940.2K
11:04 1,315.51 1,315.52 1,314.77 1,314.77 27,821.6K
11:05 1,314.80 1,314.92 1,314.77 1,314.92 21,414.1K
11:06 1,314.91 1,314.95 1,314.72 1,314.82 22,390.3K
11:07 1,314.78 1,314.90 1,314.44 1,314.44 24,158.6K
11:08 1,314.45 1,314.45 1,314.08 1,314.10 27,252.2K
11:09 1,314.08 1,314.08 1,313.88 1,313.94 27,839.6K
11:10 1,313.84 1,314.10 1,313.80 1,314.01 22,929.0K
11:11 1,314.09 1,314.09 1,313.86 1,313.88 22,318.4K
11:12 1,313.90 1,313.90 1,313.63 1,313.63 19,565.1K
11:13 1,313.64 1,313.64 1,313.44 1,313.47 19,537.3K
11:14 1,313.46 1,313.98 1,313.46 1,313.98 21,218.8K
11:15 1,313.95 1,314.30 1,313.95 1,314.30 18,863.9K
11:16 1,314.33 1,314.89 1,314.33 1,314.74 24,155.5K
11:17 1,314.75 1,314.76 1,314.52 1,314.60 16,000.9K
11:18 1,314.61 1,314.61 1,314.35 1,314.49 14,437.4K
11:19 1,314.44 1,314.60 1,314.44 1,314.56 18,031.6K
11:20 1,314.56 1,314.56 1,314.20 1,314.20 16,215.0K
11:21 1,314.22 1,314.22 1,314.02 1,314.02 19,223.0K
11:22 1,314.06 1,314.14 1,314.01 1,314.04 14,445.4K
11:23 1,314.03 1,314.08 1,313.96 1,314.04 16,292.0K
11:24 1,314.09 1,314.61 1,314.09 1,314.54 15,223.8K
11:25 1,314.49 1,314.57 1,314.41 1,314.53 13,310.0K
11:26 1,314.54 1,314.79 1,314.54 1,314.78 12,599.9K
11:27 1,314.76 1,315.22 1,314.76 1,315.13 16,387.0K
11:28 1,315.13 1,315.85 1,315.11 1,315.85 16,680.2K
11:29 1,315.94 1,316.24 1,315.91 1,316.24 17,972.7K
11:30 1,316.27 1,316.29 1,316.27 1,316.29 786.4K
11:31 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:32 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:33 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:34 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:35 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:36 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:37 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:38 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:39 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:40 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:41 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:42 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:43 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:44 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:45 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:46 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:47 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:48 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:49 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:50 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:51 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:52 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:53 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:54 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:55 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:56 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:57 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:58 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
11:59 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:00 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:01 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:02 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:03 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:04 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:05 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:06 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:07 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:08 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:09 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:10 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:11 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:12 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:13 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:14 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:15 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:16 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:17 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:18 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:19 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:20 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:21 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:22 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:23 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:24 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:25 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:26 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:27 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:28 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:29 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:30 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:31 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:32 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:33 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:34 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:35 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:36 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:37 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:38 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:39 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:40 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:41 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:42 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:43 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:44 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:45 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:46 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:47 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:48 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:49 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:50 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:51 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:52 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:53 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:54 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:55 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:56 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:57 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:58 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
12:59 1,316.29 1,316.29 1,316.29 1,316.29 0.0K
13:00 1,316.29 1,317.02 1,316.29 1,316.63 56,647.4K
13:01 1,316.64 1,316.84 1,316.56 1,316.69 26,181.5K
13:02 1,316.78 1,316.84 1,316.19 1,316.39 27,344.7K
13:03 1,316.41 1,317.07 1,316.41 1,317.04 27,778.1K
13:04 1,316.99 1,317.72 1,316.99 1,317.56 40,214.0K
13:05 1,317.49 1,318.14 1,317.49 1,318.09 41,936.0K
13:06 1,318.06 1,318.16 1,317.68 1,318.16 42,621.2K
13:07 1,318.15 1,318.37 1,318.09 1,318.09 28,324.4K
13:08 1,318.14 1,318.37 1,318.10 1,318.37 25,548.3K
13:09 1,318.42 1,319.17 1,318.42 1,319.17 39,200.4K
13:10 1,319.29 1,319.29 1,319.10 1,319.27 36,161.7K
13:11 1,319.34 1,319.36 1,318.78 1,318.89 42,118.9K
13:12 1,318.88 1,318.91 1,318.46 1,318.57 27,260.7K
13:13 1,318.50 1,318.77 1,318.45 1,318.70 27,321.3K
13:14 1,318.69 1,319.15 1,318.67 1,318.98 28,789.0K
13:15 1,318.96 1,318.98 1,318.73 1,318.78 25,523.0K
13:16 1,318.75 1,318.86 1,318.37 1,318.37 20,950.3K
13:17 1,318.43 1,318.62 1,318.24 1,318.24 21,335.9K
13:18 1,318.17 1,318.19 1,318.04 1,318.19 22,428.4K
13:19 1,318.19 1,318.25 1,317.78 1,317.79 21,242.0K
13:20 1,317.80 1,317.83 1,317.52 1,317.52 25,142.0K
13:21 1,317.55 1,317.79 1,317.55 1,317.76 20,863.0K
13:22 1,317.72 1,317.72 1,317.50 1,317.71 19,304.2K
13:23 1,317.81 1,318.24 1,317.81 1,318.20 19,922.0K
13:24 1,318.21 1,318.46 1,318.21 1,318.44 21,651.9K
13:25 1,318.47 1,318.92 1,318.47 1,318.84 24,262.8K
13:26 1,318.81 1,318.83 1,318.53 1,318.53 30,109.3K
13:27 1,318.48 1,318.58 1,318.37 1,318.37 22,277.1K
13:28 1,318.39 1,318.45 1,318.31 1,318.41 24,667.3K
13:29 1,318.44 1,318.64 1,318.36 1,318.64 27,390.7K
13:30 1,318.66 1,319.20 1,318.64 1,319.19 27,246.2K
13:31 1,319.16 1,319.20 1,318.97 1,319.04 26,914.9K
13:32 1,319.01 1,319.20 1,318.97 1,319.16 19,791.6K
13:33 1,319.22 1,319.39 1,319.20 1,319.20 23,102.7K
13:34 1,319.21 1,319.27 1,319.19 1,319.19 28,904.0K
13:35 1,319.19 1,319.19 1,318.99 1,319.09 26,279.1K
13:36 1,319.17 1,319.37 1,319.10 1,319.27 21,627.4K
13:37 1,319.28 1,319.54 1,319.28 1,319.43 24,697.8K
13:38 1,319.48 1,319.48 1,318.91 1,319.00 28,006.7K
13:39 1,319.04 1,319.04 1,318.55 1,318.63 25,177.7K
13:40 1,318.65 1,318.76 1,318.57 1,318.57 22,020.9K
13:41 1,318.60 1,318.92 1,318.60 1,318.90 17,972.6K
13:42 1,318.89 1,319.16 1,318.89 1,319.09 18,977.1K
13:43 1,318.99 1,319.11 1,318.84 1,318.84 17,513.9K
13:44 1,318.82 1,318.82 1,318.44 1,318.44 20,971.2K
13:45 1,318.48 1,318.50 1,318.28 1,318.28 18,999.0K
13:46 1,318.30 1,318.50 1,318.24 1,318.43 18,762.2K
13:47 1,318.44 1,318.50 1,318.35 1,318.35 18,055.7K
13:48 1,318.37 1,318.46 1,318.32 1,318.39 16,408.1K
13:49 1,318.39 1,318.66 1,318.39 1,318.66 16,708.8K
13:50 1,318.64 1,318.74 1,318.59 1,318.66 18,401.3K
13:51 1,318.64 1,318.82 1,318.57 1,318.82 19,364.1K
13:52 1,318.84 1,319.38 1,318.84 1,319.38 21,304.8K
13:53 1,319.41 1,319.68 1,319.41 1,319.64 20,837.0K
13:54 1,319.64 1,319.69 1,319.43 1,319.52 19,053.5K
13:55 1,319.51 1,319.71 1,319.51 1,319.56 20,462.3K
13:56 1,319.58 1,319.59 1,319.35 1,319.35 23,778.9K
13:57 1,319.38 1,319.59 1,319.38 1,319.52 21,619.6K
13:58 1,319.44 1,319.84 1,319.44 1,319.79 25,579.8K
13:59 1,319.82 1,319.90 1,319.74 1,319.83 26,784.4K
14:00 1,319.87 1,320.98 1,319.87 1,320.95 35,988.2K
14:01 1,320.97 1,321.26 1,320.74 1,320.74 26,029.7K
14:02 1,320.77 1,320.77 1,319.96 1,319.96 22,220.4K
14:03 1,319.96 1,319.96 1,319.04 1,319.34 28,031.9K
14:04 1,319.47 1,319.85 1,319.41 1,319.76 17,127.9K
14:05 1,319.82 1,320.03 1,319.72 1,320.03 18,727.4K
14:06 1,320.09 1,320.25 1,320.09 1,320.22 22,492.6K
14:07 1,320.26 1,320.89 1,320.26 1,320.86 24,387.9K
14:08 1,320.90 1,321.12 1,320.89 1,321.12 32,233.6K
14:09 1,321.17 1,321.48 1,321.06 1,321.48 24,089.6K
14:10 1,321.44 1,321.59 1,321.43 1,321.55 26,580.2K
14:11 1,321.52 1,321.86 1,321.52 1,321.86 20,751.9K
14:12 1,321.91 1,322.32 1,321.91 1,322.24 30,104.1K
14:13 1,322.30 1,322.57 1,322.14 1,322.50 26,034.5K
14:14 1,322.53 1,323.35 1,322.53 1,323.35 29,776.1K
14:15 1,323.44 1,323.77 1,323.40 1,323.53 33,168.9K
14:16 1,323.52 1,323.53 1,322.80 1,322.80 29,967.7K
14:17 1,322.72 1,322.72 1,322.29 1,322.39 28,104.4K
14:18 1,322.37 1,322.41 1,322.15 1,322.41 24,145.8K
14:19 1,322.65 1,322.97 1,322.33 1,322.34 29,882.7K
14:20 1,322.32 1,322.32 1,321.44 1,321.44 30,028.3K
14:21 1,321.41 1,321.41 1,320.84 1,320.97 29,751.2K
14:22 1,320.95 1,321.35 1,320.82 1,321.35 30,484.1K
14:23 1,321.32 1,321.36 1,321.06 1,321.06 23,239.0K
14:24 1,321.03 1,321.05 1,320.87 1,320.93 21,580.5K
14:25 1,320.89 1,321.10 1,320.89 1,321.00 21,919.4K
14:26 1,320.93 1,320.96 1,320.81 1,320.90 21,520.9K
14:27 1,320.84 1,320.89 1,320.74 1,320.77 20,500.7K
14:28 1,320.81 1,320.88 1,320.77 1,320.82 21,055.9K
14:29 1,320.70 1,320.70 1,319.29 1,319.31 52,120.9K
14:30 1,319.27 1,319.49 1,318.47 1,318.47 51,451.0K
14:31 1,318.41 1,318.61 1,318.26 1,318.61 45,279.8K
14:32 1,318.70 1,319.04 1,318.70 1,318.74 29,646.5K
14:33 1,318.75 1,318.75 1,318.49 1,318.67 27,893.0K
14:34 1,318.64 1,318.65 1,318.24 1,318.24 30,377.6K
14:35 1,318.21 1,318.21 1,317.88 1,317.92 36,321.5K
14:36 1,317.92 1,318.27 1,317.89 1,318.20 35,160.3K
14:37 1,318.19 1,318.19 1,317.77 1,317.78 33,463.7K
14:38 1,317.79 1,318.07 1,317.79 1,318.01 30,286.6K
14:39 1,317.99 1,318.32 1,317.96 1,318.27 30,353.6K
14:40 1,318.32 1,318.32 1,318.24 1,318.31 29,659.1K
14:41 1,318.33 1,318.46 1,318.31 1,318.46 27,183.0K
14:42 1,318.43 1,318.58 1,318.40 1,318.51 27,893.2K
14:43 1,318.54 1,318.67 1,318.36 1,318.38 30,632.9K
14:44 1,318.37 1,318.48 1,318.35 1,318.44 29,534.3K
14:45 1,318.45 1,318.45 1,318.25 1,318.36 31,229.5K
14:46 1,318.32 1,318.59 1,318.25 1,318.59 34,677.9K
14:47 1,318.58 1,318.75 1,318.50 1,318.50 36,072.5K
14:48 1,318.46 1,318.53 1,318.35 1,318.38 37,616.7K
14:49 1,318.34 1,318.54 1,318.33 1,318.33 38,636.4K
14:50 1,318.27 1,318.58 1,318.27 1,318.57 49,367.2K
14:51 1,318.58 1,318.73 1,318.57 1,318.70 44,888.2K
14:52 1,318.75 1,318.98 1,318.75 1,318.88 47,975.4K
14:53 1,318.86 1,319.07 1,318.86 1,319.05 49,839.1K
14:54 1,318.99 1,319.29 1,318.99 1,319.25 57,062.1K
14:55 1,319.21 1,319.30 1,319.14 1,319.29 59,832.0K
14:56 1,319.34 1,319.77 1,319.30 1,319.77 76,549.4K
14:57 1,319.75 1,319.80 1,319.75 1,319.80 4,100.0K
14:58 1,319.80 1,319.80 1,319.80 1,319.80 0.0K
14:59 1,319.80 1,319.80 1,319.59 1,319.59 111,766.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし