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 1,332.77 1,332.77 1,332.77 1,332.77 63,154.7K
09:29 1,332.77 1,332.77 1,332.77 1,332.77 0.0K
09:30 1,332.77 1,332.77 1,330.65 1,330.88 230,193.4K
09:31 1,331.00 1,333.29 1,331.00 1,333.22 167,913.5K
09:32 1,333.72 1,334.03 1,333.07 1,333.07 138,566.4K
09:33 1,333.02 1,333.02 1,332.27 1,332.27 121,727.7K
09:34 1,332.39 1,332.82 1,332.38 1,332.79 118,541.0K
09:35 1,332.94 1,334.76 1,332.94 1,334.68 104,733.4K
09:36 1,334.76 1,335.09 1,334.59 1,335.09 97,173.0K
09:37 1,335.15 1,336.23 1,335.15 1,336.23 94,326.8K
09:38 1,336.25 1,336.25 1,335.54 1,336.23 89,294.9K
09:39 1,336.05 1,336.70 1,336.01 1,336.51 84,720.7K
09:40 1,336.44 1,336.88 1,336.21 1,336.88 92,260.0K
09:41 1,336.99 1,336.99 1,336.19 1,336.87 77,313.2K
09:42 1,337.12 1,338.01 1,336.96 1,338.01 74,450.1K
09:43 1,337.98 1,339.13 1,337.98 1,339.13 72,163.6K
09:44 1,339.09 1,339.20 1,338.60 1,339.08 69,305.4K
09:45 1,339.01 1,339.27 1,338.68 1,339.27 58,142.2K
09:46 1,339.36 1,339.36 1,338.16 1,338.84 63,348.4K
09:47 1,339.17 1,339.71 1,338.76 1,338.84 53,889.3K
09:48 1,338.94 1,340.20 1,338.81 1,340.20 54,856.1K
09:49 1,340.24 1,340.52 1,340.17 1,340.40 49,683.7K
09:50 1,340.31 1,341.52 1,339.90 1,341.52 73,060.9K
09:51 1,341.47 1,342.18 1,341.33 1,342.18 55,544.9K
09:52 1,342.28 1,342.79 1,342.28 1,342.67 52,857.1K
09:53 1,342.81 1,343.07 1,342.76 1,342.96 48,500.7K
09:54 1,342.98 1,343.74 1,342.85 1,343.47 52,632.5K
09:55 1,343.56 1,344.59 1,343.56 1,344.35 49,798.9K
09:56 1,344.43 1,344.94 1,344.41 1,344.94 57,959.7K
09:57 1,344.86 1,344.86 1,344.12 1,344.45 48,157.3K
09:58 1,344.41 1,346.07 1,344.41 1,345.82 103,223.7K
09:59 1,345.98 1,345.98 1,344.61 1,344.68 48,005.7K
10:00 1,344.55 1,344.68 1,343.32 1,343.33 52,609.3K
10:01 1,343.32 1,343.32 1,342.57 1,342.66 46,349.1K
10:02 1,342.74 1,343.46 1,342.74 1,343.44 47,067.0K
10:03 1,343.34 1,344.19 1,343.19 1,344.08 46,554.7K
10:04 1,344.18 1,344.18 1,342.92 1,343.07 45,612.1K
10:05 1,342.84 1,342.84 1,341.60 1,341.69 49,527.0K
10:06 1,341.78 1,342.11 1,341.67 1,341.69 41,795.2K
10:07 1,341.70 1,341.86 1,341.54 1,341.54 39,525.9K
10:08 1,341.54 1,341.73 1,341.27 1,341.63 39,669.7K
10:09 1,341.76 1,342.10 1,341.75 1,341.90 36,832.0K
10:10 1,341.78 1,341.78 1,340.43 1,340.48 42,300.9K
10:11 1,340.38 1,340.96 1,340.37 1,340.87 38,825.6K
10:12 1,340.82 1,341.03 1,340.80 1,341.02 48,550.5K
10:13 1,340.95 1,341.13 1,340.47 1,340.73 36,396.4K
10:14 1,340.65 1,341.60 1,340.65 1,341.48 42,762.2K
10:15 1,341.46 1,341.46 1,340.56 1,340.75 41,844.7K
10:16 1,340.75 1,341.77 1,340.75 1,341.64 42,959.8K
10:17 1,341.56 1,342.34 1,341.56 1,342.25 40,423.5K
10:18 1,342.23 1,342.75 1,342.23 1,342.44 34,224.7K
10:19 1,342.54 1,342.84 1,342.32 1,342.80 36,005.8K
10:20 1,342.75 1,343.09 1,342.75 1,343.09 36,278.7K
10:21 1,343.12 1,343.42 1,343.12 1,343.27 32,815.9K
10:22 1,343.30 1,343.35 1,342.76 1,342.78 31,332.2K
10:23 1,342.67 1,342.84 1,342.33 1,342.74 32,561.2K
10:24 1,342.78 1,343.15 1,342.78 1,343.14 30,632.1K
10:25 1,343.11 1,343.18 1,342.97 1,343.05 32,043.0K
10:26 1,343.07 1,343.30 1,343.07 1,343.09 31,800.3K
10:27 1,343.10 1,343.17 1,342.65 1,343.14 30,481.7K
10:28 1,343.19 1,343.61 1,343.19 1,343.60 28,210.4K
10:29 1,343.61 1,343.61 1,343.27 1,343.37 29,019.7K
10:30 1,343.36 1,343.36 1,343.06 1,343.29 35,250.7K
10:31 1,343.37 1,343.37 1,342.82 1,342.89 35,252.1K
10:32 1,342.95 1,343.47 1,342.95 1,343.35 35,327.4K
10:33 1,343.26 1,343.26 1,342.27 1,342.31 36,126.5K
10:34 1,342.39 1,342.64 1,342.39 1,342.50 26,427.0K
10:35 1,342.51 1,343.37 1,342.51 1,343.37 31,603.5K
10:36 1,343.33 1,343.86 1,343.33 1,343.57 33,015.1K
10:37 1,343.57 1,343.57 1,342.66 1,342.74 30,589.0K
10:38 1,342.69 1,343.07 1,342.69 1,343.04 28,346.2K
10:39 1,343.03 1,343.27 1,343.03 1,343.25 31,715.0K
10:40 1,343.32 1,343.81 1,343.32 1,343.75 33,343.5K
10:41 1,343.76 1,343.77 1,342.90 1,342.92 35,527.9K
10:42 1,342.92 1,343.15 1,342.89 1,342.89 33,253.0K
10:43 1,342.89 1,342.89 1,342.45 1,342.45 32,730.1K
10:44 1,342.51 1,342.58 1,342.49 1,342.55 31,224.5K
10:45 1,342.54 1,343.20 1,342.54 1,343.14 34,244.6K
10:46 1,343.16 1,343.65 1,343.16 1,343.37 32,946.9K
10:47 1,343.34 1,343.65 1,343.34 1,343.60 25,625.9K
10:48 1,343.62 1,343.62 1,342.71 1,342.71 26,814.2K
10:49 1,342.68 1,342.68 1,342.17 1,342.17 33,145.7K
10:50 1,342.22 1,342.22 1,341.89 1,341.89 26,844.0K
10:51 1,341.86 1,341.86 1,341.43 1,341.43 23,420.9K
10:52 1,341.36 1,341.58 1,341.29 1,341.58 30,538.8K
10:53 1,341.56 1,341.69 1,341.55 1,341.59 21,353.1K
10:54 1,341.64 1,341.64 1,341.37 1,341.46 20,817.0K
10:55 1,341.41 1,341.59 1,341.39 1,341.45 18,324.0K
10:56 1,341.44 1,341.82 1,341.40 1,341.82 20,970.3K
10:57 1,341.78 1,341.93 1,341.74 1,341.82 18,920.6K
10:58 1,341.80 1,342.37 1,341.80 1,342.36 17,186.1K
10:59 1,342.37 1,342.60 1,342.35 1,342.58 18,647.1K
11:00 1,342.61 1,343.00 1,342.49 1,342.97 23,499.1K
11:01 1,342.96 1,343.17 1,342.86 1,343.17 19,382.2K
11:02 1,343.18 1,343.61 1,343.12 1,343.61 22,874.5K
11:03 1,343.66 1,343.68 1,343.13 1,343.18 20,915.3K
11:04 1,343.18 1,343.44 1,343.18 1,343.30 21,549.3K
11:05 1,343.27 1,343.27 1,342.95 1,342.95 18,075.0K
11:06 1,342.86 1,342.89 1,342.58 1,342.72 18,858.6K
11:07 1,342.73 1,343.00 1,342.73 1,342.88 18,224.0K
11:08 1,342.85 1,342.85 1,342.30 1,342.33 18,988.2K
11:09 1,342.35 1,342.41 1,342.06 1,342.15 21,539.6K
11:10 1,342.20 1,342.20 1,341.68 1,341.68 20,732.2K
11:11 1,341.68 1,341.68 1,341.52 1,341.53 16,832.3K
11:12 1,341.45 1,341.45 1,341.19 1,341.36 16,924.6K
11:13 1,341.45 1,341.87 1,341.45 1,341.87 19,160.6K
11:14 1,341.81 1,342.28 1,341.81 1,342.23 19,133.9K
11:15 1,342.19 1,342.23 1,342.02 1,342.12 15,985.7K
11:16 1,342.10 1,342.43 1,342.10 1,342.43 15,197.5K
11:17 1,342.43 1,342.57 1,342.33 1,342.41 18,737.6K
11:18 1,342.41 1,342.41 1,342.19 1,342.25 15,187.5K
11:19 1,342.23 1,342.33 1,342.17 1,342.33 14,989.0K
11:20 1,342.32 1,342.55 1,342.31 1,342.55 17,038.3K
11:21 1,342.58 1,342.66 1,342.43 1,342.46 16,438.2K
11:22 1,342.44 1,342.67 1,342.44 1,342.67 21,324.6K
11:23 1,342.65 1,342.84 1,342.65 1,342.75 17,112.7K
11:24 1,342.79 1,342.79 1,342.02 1,342.05 22,677.5K
11:25 1,342.09 1,342.54 1,342.06 1,342.54 22,074.1K
11:26 1,342.53 1,342.56 1,342.05 1,342.06 19,660.4K
11:27 1,342.02 1,342.53 1,342.02 1,342.52 19,091.4K
11:28 1,342.49 1,342.80 1,342.49 1,342.80 16,972.3K
11:29 1,342.80 1,343.10 1,342.79 1,343.08 18,622.4K
11:30 1,343.17 1,343.18 1,343.17 1,343.18 1,370.2K
11:31 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:32 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:33 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:34 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:35 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:36 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:37 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:38 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:39 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:40 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:41 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:42 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:43 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:44 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:45 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:46 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:47 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:48 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:49 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:50 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:51 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:52 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:53 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:54 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:55 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:56 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:57 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:58 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
11:59 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:00 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:01 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:02 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:03 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:04 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:05 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:06 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:07 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:08 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:09 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:10 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:11 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:12 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:13 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:14 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:15 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:16 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:17 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:18 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:19 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:20 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:21 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:22 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:23 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:24 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:25 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:26 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:27 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:28 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:29 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:30 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:31 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:32 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:33 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:34 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:35 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:36 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:37 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:38 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:39 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:40 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:41 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:42 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:43 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:44 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:45 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:46 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:47 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:48 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:49 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:50 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:51 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:52 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:53 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:54 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:55 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:56 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:57 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:58 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
12:59 1,343.18 1,343.18 1,343.18 1,343.18 0.0K
13:00 1,343.18 1,343.49 1,342.87 1,343.36 84,706.4K
13:01 1,343.32 1,343.33 1,341.94 1,342.17 47,653.0K
13:02 1,342.19 1,342.31 1,341.96 1,342.20 34,413.7K
13:03 1,342.15 1,342.15 1,341.12 1,341.38 34,461.4K
13:04 1,341.34 1,342.08 1,341.34 1,342.08 30,989.8K
13:05 1,342.12 1,342.23 1,342.07 1,342.17 26,475.9K
13:06 1,342.12 1,342.13 1,341.93 1,342.03 21,569.5K
13:07 1,342.01 1,342.08 1,341.83 1,342.02 23,435.1K
13:08 1,342.01 1,342.18 1,341.97 1,342.01 21,170.3K
13:09 1,341.99 1,342.38 1,341.94 1,342.37 22,648.5K
13:10 1,342.38 1,342.43 1,341.82 1,341.87 28,218.8K
13:11 1,341.98 1,342.19 1,341.83 1,341.85 21,749.9K
13:12 1,341.81 1,341.82 1,341.16 1,341.17 33,570.9K
13:13 1,341.20 1,341.36 1,341.12 1,341.27 31,853.3K
13:14 1,341.24 1,341.36 1,341.10 1,341.25 25,790.6K
13:15 1,341.28 1,341.74 1,341.28 1,341.43 25,902.0K
13:16 1,341.45 1,341.45 1,340.83 1,341.04 26,788.4K
13:17 1,341.08 1,341.24 1,341.08 1,341.15 22,397.9K
13:18 1,341.11 1,341.11 1,340.69 1,340.83 24,382.8K
13:19 1,340.85 1,341.00 1,340.81 1,340.98 25,032.5K
13:20 1,340.99 1,341.18 1,340.92 1,341.14 24,632.7K
13:21 1,341.22 1,341.67 1,341.20 1,341.67 20,051.7K
13:22 1,341.68 1,341.90 1,341.66 1,341.90 26,794.6K
13:23 1,341.87 1,341.95 1,341.85 1,341.90 21,647.2K
13:24 1,341.99 1,342.12 1,341.97 1,342.09 21,121.7K
13:25 1,342.16 1,342.74 1,342.16 1,342.74 19,631.9K
13:26 1,342.81 1,343.53 1,342.81 1,343.53 25,508.9K
13:27 1,343.52 1,343.90 1,343.51 1,343.90 21,968.9K
13:28 1,343.85 1,343.86 1,343.71 1,343.77 21,945.6K
13:29 1,343.78 1,343.87 1,343.47 1,343.49 18,051.4K
13:30 1,343.45 1,343.68 1,343.45 1,343.48 20,815.6K
13:31 1,343.52 1,343.52 1,343.10 1,343.10 20,392.1K
13:32 1,343.10 1,343.10 1,342.76 1,342.96 17,753.9K
13:33 1,342.95 1,343.14 1,342.88 1,343.01 21,021.0K
13:34 1,343.05 1,343.12 1,342.51 1,342.51 21,356.9K
13:35 1,342.52 1,342.73 1,342.52 1,342.67 18,914.2K
13:36 1,342.70 1,342.76 1,342.63 1,342.63 22,832.0K
13:37 1,342.65 1,342.73 1,342.61 1,342.73 19,259.6K
13:38 1,342.61 1,342.66 1,342.38 1,342.39 19,457.1K
13:39 1,342.41 1,342.66 1,342.40 1,342.66 18,232.2K
13:40 1,342.68 1,342.72 1,342.37 1,342.39 19,712.2K
13:41 1,342.36 1,342.49 1,342.35 1,342.40 17,568.7K
13:42 1,342.37 1,342.61 1,342.37 1,342.60 17,816.6K
13:43 1,342.55 1,342.83 1,342.55 1,342.70 21,806.6K
13:44 1,342.70 1,342.77 1,341.75 1,341.76 28,483.9K
13:45 1,341.71 1,341.71 1,340.12 1,340.12 48,381.6K
13:46 1,339.98 1,339.98 1,338.05 1,338.05 63,732.2K
13:47 1,337.97 1,338.01 1,337.15 1,337.48 51,728.5K
13:48 1,337.49 1,338.45 1,337.49 1,338.45 44,607.1K
13:49 1,338.49 1,340.32 1,338.49 1,340.32 33,778.2K
13:50 1,340.41 1,341.02 1,340.35 1,340.70 31,888.9K
13:51 1,340.71 1,340.71 1,340.45 1,340.52 23,945.0K
13:52 1,340.52 1,340.76 1,340.52 1,340.68 19,921.4K
13:53 1,340.76 1,341.03 1,340.76 1,340.91 21,502.2K
13:54 1,340.90 1,341.04 1,340.87 1,340.97 20,211.7K
13:55 1,341.00 1,342.03 1,340.97 1,342.03 28,094.6K
13:56 1,342.07 1,342.07 1,341.63 1,341.67 19,673.6K
13:57 1,341.64 1,341.64 1,341.49 1,341.49 16,369.7K
13:58 1,341.56 1,341.72 1,341.54 1,341.70 17,091.2K
13:59 1,341.73 1,341.81 1,341.65 1,341.76 18,590.0K
14:00 1,341.76 1,341.76 1,341.29 1,341.29 21,141.6K
14:01 1,341.28 1,341.47 1,341.17 1,341.19 18,373.0K
14:02 1,341.20 1,341.22 1,340.90 1,340.99 17,984.2K
14:03 1,340.98 1,341.14 1,340.98 1,341.07 17,359.6K
14:04 1,341.10 1,341.10 1,340.46 1,340.59 21,766.8K
14:05 1,340.56 1,340.59 1,340.08 1,340.08 17,840.1K
14:06 1,340.03 1,340.09 1,339.72 1,340.04 22,831.4K
14:07 1,340.04 1,340.12 1,339.97 1,340.03 20,022.4K
14:08 1,340.05 1,340.75 1,340.05 1,340.75 24,896.8K
14:09 1,340.78 1,341.78 1,340.78 1,341.78 29,393.4K
14:10 1,341.83 1,342.08 1,341.75 1,342.08 24,386.0K
14:11 1,342.04 1,342.52 1,342.04 1,342.52 21,729.7K
14:12 1,342.54 1,342.92 1,342.52 1,342.92 22,890.1K
14:13 1,342.91 1,342.91 1,342.57 1,342.77 23,855.0K
14:14 1,342.83 1,342.84 1,342.72 1,342.82 20,966.2K
14:15 1,342.82 1,343.15 1,342.79 1,343.15 20,424.5K
14:16 1,343.14 1,343.57 1,343.14 1,343.57 23,006.7K
14:17 1,343.63 1,343.92 1,343.60 1,343.92 25,427.9K
14:18 1,343.91 1,344.49 1,343.91 1,344.49 24,492.5K
14:19 1,344.43 1,344.51 1,344.29 1,344.40 23,675.1K
14:20 1,344.38 1,344.38 1,343.86 1,343.86 23,688.0K
14:21 1,343.86 1,343.97 1,343.70 1,343.70 20,975.2K
14:22 1,343.63 1,343.63 1,343.27 1,343.27 18,741.6K
14:23 1,343.21 1,343.31 1,342.99 1,343.00 17,259.1K
14:24 1,342.95 1,343.01 1,342.44 1,342.70 22,665.4K
14:25 1,342.69 1,342.70 1,342.34 1,342.34 16,090.5K
14:26 1,342.38 1,342.38 1,342.20 1,342.20 15,968.1K
14:27 1,342.22 1,342.22 1,342.04 1,342.09 16,115.5K
14:28 1,342.05 1,342.05 1,341.67 1,341.68 20,255.5K
14:29 1,341.69 1,341.69 1,341.53 1,341.62 21,059.5K
14:30 1,341.59 1,342.15 1,341.59 1,341.94 21,478.1K
14:31 1,341.96 1,342.19 1,341.64 1,341.64 22,571.0K
14:32 1,341.61 1,341.99 1,341.41 1,341.99 22,241.6K
14:33 1,342.00 1,342.00 1,341.87 1,341.88 19,861.9K
14:34 1,341.89 1,341.89 1,341.69 1,341.74 22,071.6K
14:35 1,341.74 1,341.74 1,341.47 1,341.47 21,225.6K
14:36 1,341.47 1,341.63 1,341.39 1,341.41 22,201.0K
14:37 1,341.39 1,341.60 1,341.37 1,341.47 21,323.2K
14:38 1,341.41 1,341.48 1,340.83 1,340.88 26,088.6K
14:39 1,340.89 1,340.91 1,340.78 1,340.83 26,701.5K
14:40 1,340.82 1,340.90 1,340.65 1,340.81 28,792.4K
14:41 1,340.83 1,341.01 1,340.75 1,341.00 26,080.9K
14:42 1,341.01 1,341.01 1,340.85 1,340.97 23,868.6K
14:43 1,340.99 1,341.23 1,340.99 1,341.18 28,260.5K
14:44 1,341.22 1,341.35 1,341.14 1,341.35 27,555.1K
14:45 1,341.39 1,341.45 1,341.33 1,341.45 29,701.0K
14:46 1,341.39 1,341.49 1,341.37 1,341.46 32,745.8K
14:47 1,341.41 1,341.41 1,341.23 1,341.35 32,585.8K
14:48 1,341.37 1,341.46 1,341.32 1,341.40 33,880.6K
14:49 1,341.43 1,341.66 1,341.39 1,341.66 33,365.2K
14:50 1,341.65 1,341.65 1,341.45 1,341.57 42,576.5K
14:51 1,341.55 1,341.55 1,341.38 1,341.41 41,555.5K
14:52 1,341.35 1,341.53 1,341.34 1,341.53 42,267.5K
14:53 1,341.51 1,341.54 1,341.41 1,341.44 45,731.2K
14:54 1,341.35 1,341.61 1,341.30 1,341.46 50,565.5K
14:55 1,341.47 1,341.55 1,341.32 1,341.52 57,182.9K
14:56 1,341.54 1,341.93 1,341.47 1,341.92 67,491.9K
14:57 1,341.96 1,341.96 1,341.93 1,341.93 3,542.9K
14:58 1,341.93 1,341.93 1,341.93 1,341.93 0.0K
14:59 1,341.93 1,341.93 1,341.88 1,341.89 99,846.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし