SSE Medium Enterprise Composite (SSEMECI)

SSEMECI
🏛️ 中国 →
1,704.73
最終更新: 2025-09-29
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 1,490.88 1,490.88 1,490.88 1,490.88 90,102.6K
09:29 1,490.88 1,490.88 1,490.88 1,490.88 0.0K
09:30 1,490.88 1,493.90 1,490.88 1,493.90 299,194.0K
09:31 1,493.94 1,496.79 1,493.94 1,496.67 212,836.3K
09:32 1,496.56 1,497.11 1,494.97 1,495.52 183,865.7K
09:33 1,495.69 1,495.93 1,495.07 1,495.07 164,489.0K
09:34 1,495.09 1,495.22 1,493.87 1,493.96 134,032.0K
09:35 1,494.52 1,497.78 1,494.52 1,497.78 128,912.3K
09:36 1,498.16 1,498.65 1,497.41 1,497.90 125,102.2K
09:37 1,497.90 1,498.41 1,497.82 1,497.99 128,902.5K
09:38 1,498.26 1,499.86 1,498.26 1,499.86 109,681.5K
09:39 1,499.88 1,500.48 1,499.05 1,500.11 101,720.2K
09:40 1,500.26 1,501.34 1,499.96 1,501.01 126,474.8K
09:41 1,500.81 1,501.33 1,500.31 1,501.33 96,128.9K
09:42 1,501.47 1,502.60 1,500.61 1,502.36 97,562.0K
09:43 1,502.36 1,502.36 1,501.74 1,502.09 91,872.9K
09:44 1,502.31 1,502.34 1,500.63 1,500.88 86,693.0K
09:45 1,501.05 1,501.75 1,500.97 1,501.21 89,061.7K
09:46 1,501.24 1,502.18 1,501.24 1,502.08 85,401.3K
09:47 1,502.24 1,502.30 1,501.35 1,501.45 87,864.7K
09:48 1,501.57 1,501.63 1,499.53 1,499.81 85,710.3K
09:49 1,499.57 1,499.75 1,497.99 1,498.55 96,455.7K
09:50 1,498.49 1,499.29 1,498.49 1,499.29 86,656.8K
09:51 1,499.14 1,499.24 1,498.76 1,498.76 73,660.0K
09:52 1,498.77 1,499.83 1,498.77 1,499.83 71,284.2K
09:53 1,499.78 1,501.55 1,499.78 1,501.55 67,202.0K
09:54 1,501.59 1,501.59 1,499.57 1,499.57 62,083.0K
09:55 1,499.49 1,499.49 1,498.86 1,499.05 81,852.8K
09:56 1,498.99 1,498.99 1,496.46 1,496.46 79,647.8K
09:57 1,496.56 1,496.56 1,496.12 1,496.12 71,717.7K
09:58 1,496.09 1,496.43 1,496.05 1,496.31 60,496.9K
09:59 1,496.36 1,496.80 1,496.28 1,496.72 61,069.2K
10:00 1,496.68 1,496.71 1,495.64 1,495.64 69,648.7K
10:01 1,495.54 1,495.54 1,493.43 1,493.43 83,196.7K
10:02 1,493.31 1,494.24 1,493.31 1,494.22 70,431.3K
10:03 1,494.24 1,495.34 1,494.24 1,495.34 64,522.0K
10:04 1,495.47 1,496.08 1,495.47 1,495.64 62,882.1K
10:05 1,495.61 1,496.09 1,495.28 1,496.09 55,645.9K
10:06 1,496.13 1,496.55 1,495.77 1,495.77 56,203.2K
10:07 1,495.93 1,495.93 1,494.92 1,494.92 53,126.2K
10:08 1,494.89 1,495.21 1,494.88 1,494.88 50,555.9K
10:09 1,494.88 1,495.29 1,494.84 1,494.88 59,514.6K
10:10 1,494.83 1,496.19 1,494.78 1,496.19 49,910.3K
10:11 1,496.24 1,496.49 1,495.19 1,495.19 59,152.2K
10:12 1,495.13 1,495.13 1,494.15 1,494.15 52,816.1K
10:13 1,494.24 1,494.24 1,493.46 1,493.49 52,964.4K
10:14 1,493.55 1,495.60 1,493.55 1,495.60 46,506.1K
10:15 1,495.66 1,496.79 1,495.66 1,496.33 46,864.7K
10:16 1,496.39 1,497.29 1,496.39 1,497.27 41,693.1K
10:17 1,497.22 1,497.22 1,495.77 1,495.78 37,472.1K
10:18 1,495.80 1,496.57 1,495.80 1,496.56 35,427.7K
10:19 1,496.60 1,497.29 1,496.60 1,496.98 35,212.4K
10:20 1,496.96 1,496.96 1,496.59 1,496.91 36,346.5K
10:21 1,496.90 1,497.05 1,496.90 1,496.94 36,267.9K
10:22 1,497.03 1,497.40 1,496.93 1,496.93 37,077.3K
10:23 1,496.94 1,496.98 1,496.69 1,496.83 35,464.2K
10:24 1,496.87 1,497.00 1,496.65 1,496.72 36,671.1K
10:25 1,496.67 1,496.77 1,496.43 1,496.43 38,089.4K
10:26 1,496.24 1,496.24 1,495.76 1,496.15 36,679.9K
10:27 1,496.21 1,496.63 1,496.05 1,496.18 35,159.5K
10:28 1,496.08 1,496.28 1,495.98 1,495.98 32,099.8K
10:29 1,495.98 1,495.99 1,495.22 1,495.23 30,535.7K
10:30 1,495.16 1,495.68 1,495.12 1,495.59 30,693.1K
10:31 1,495.55 1,495.60 1,495.01 1,495.12 33,009.4K
10:32 1,495.15 1,495.87 1,495.15 1,495.87 29,787.2K
10:33 1,495.76 1,495.76 1,494.91 1,495.16 34,034.1K
10:34 1,495.13 1,495.28 1,494.94 1,495.22 33,314.8K
10:35 1,495.36 1,496.48 1,495.36 1,496.48 36,863.3K
10:36 1,496.60 1,497.46 1,496.60 1,497.46 38,272.5K
10:37 1,497.46 1,497.95 1,497.44 1,497.95 30,593.1K
10:38 1,497.97 1,498.86 1,497.88 1,498.86 32,447.9K
10:39 1,498.91 1,499.23 1,498.81 1,499.20 36,909.0K
10:40 1,499.20 1,499.20 1,498.44 1,498.48 43,166.5K
10:41 1,498.41 1,498.49 1,498.18 1,498.27 32,632.4K
10:42 1,498.23 1,498.27 1,497.30 1,497.30 29,312.1K
10:43 1,497.33 1,497.55 1,496.88 1,496.88 30,481.0K
10:44 1,496.84 1,497.74 1,496.84 1,497.57 34,784.1K
10:45 1,497.51 1,497.92 1,497.33 1,497.33 39,954.6K
10:46 1,497.22 1,498.06 1,496.96 1,498.06 35,804.4K
10:47 1,498.14 1,499.39 1,498.14 1,499.24 45,122.2K
10:48 1,499.28 1,499.32 1,499.08 1,499.11 42,779.0K
10:49 1,499.09 1,499.09 1,498.60 1,498.67 42,480.8K
10:50 1,498.67 1,498.67 1,498.06 1,498.06 41,303.5K
10:51 1,498.05 1,498.35 1,497.54 1,497.54 41,657.7K
10:52 1,497.44 1,497.44 1,495.83 1,495.83 56,429.8K
10:53 1,495.83 1,495.83 1,495.35 1,495.58 44,932.4K
10:54 1,495.72 1,496.12 1,495.62 1,495.62 40,022.6K
10:55 1,495.61 1,495.61 1,495.23 1,495.23 34,126.2K
10:56 1,495.20 1,495.56 1,495.11 1,495.55 30,478.9K
10:57 1,495.66 1,495.84 1,495.45 1,495.47 30,582.4K
10:58 1,495.38 1,495.68 1,495.27 1,495.68 35,339.1K
10:59 1,495.70 1,497.19 1,495.59 1,497.19 31,916.0K
11:00 1,497.22 1,497.97 1,497.21 1,497.97 31,251.9K
11:01 1,498.04 1,498.42 1,498.04 1,498.42 34,443.0K
11:02 1,498.46 1,498.49 1,498.11 1,498.16 34,194.8K
11:03 1,498.15 1,498.46 1,498.04 1,498.29 34,253.0K
11:04 1,498.23 1,498.23 1,497.54 1,497.59 34,069.3K
11:05 1,497.58 1,498.36 1,497.58 1,498.33 28,970.6K
11:06 1,498.34 1,499.09 1,498.30 1,499.06 29,624.6K
11:07 1,499.02 1,499.31 1,498.70 1,499.24 27,842.9K
11:08 1,499.25 1,499.31 1,499.07 1,499.19 24,635.9K
11:09 1,499.19 1,499.19 1,498.75 1,498.85 25,327.6K
11:10 1,498.91 1,499.51 1,498.80 1,499.51 27,680.5K
11:11 1,499.53 1,500.64 1,499.45 1,500.64 47,407.2K
11:12 1,500.66 1,500.66 1,499.31 1,499.33 36,762.5K
11:13 1,499.36 1,499.36 1,498.63 1,498.63 29,093.4K
11:14 1,498.62 1,499.57 1,498.62 1,499.52 27,868.7K
11:15 1,499.59 1,500.54 1,499.59 1,500.39 35,050.6K
11:16 1,500.34 1,500.47 1,499.93 1,500.13 32,361.7K
11:17 1,500.19 1,500.53 1,500.08 1,500.46 26,094.4K
11:18 1,500.54 1,501.17 1,500.53 1,500.92 28,809.5K
11:19 1,500.94 1,501.20 1,500.70 1,501.20 27,407.0K
11:20 1,501.31 1,501.39 1,500.56 1,500.56 24,803.3K
11:21 1,500.52 1,500.73 1,500.40 1,500.43 26,855.1K
11:22 1,500.47 1,500.92 1,500.47 1,500.78 26,058.9K
11:23 1,500.80 1,501.94 1,500.80 1,501.60 26,830.0K
11:24 1,501.57 1,502.01 1,501.47 1,501.75 21,998.9K
11:25 1,501.75 1,501.83 1,501.42 1,501.44 22,430.1K
11:26 1,501.51 1,501.94 1,501.39 1,501.67 22,221.7K
11:27 1,501.56 1,501.98 1,501.50 1,501.85 22,459.3K
11:28 1,501.87 1,502.61 1,501.68 1,502.61 21,995.8K
11:29 1,502.69 1,503.32 1,502.69 1,503.13 29,300.3K
11:30 1,503.19 1,503.19 1,503.16 1,503.16 2,288.0K
11:31 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:32 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:33 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:34 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:35 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:36 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:37 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:38 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:39 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:40 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:41 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:42 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:43 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:44 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:45 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:46 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:47 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:48 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:49 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:50 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:51 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:52 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:53 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:54 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:55 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:56 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:57 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:58 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
11:59 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:00 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:01 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:02 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:03 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:04 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:05 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:06 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:07 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:08 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:09 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:10 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:11 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:12 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:13 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:14 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:15 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:16 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:17 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:18 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:19 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:20 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:21 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:22 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:23 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:24 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:25 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:26 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:27 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:28 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:29 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:30 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:31 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:32 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:33 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:34 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:35 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:36 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:37 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:38 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:39 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:40 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:41 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:42 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:43 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:44 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:45 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:46 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:47 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:48 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:49 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:50 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:51 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:52 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:53 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:54 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:55 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:56 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:57 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:58 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
12:59 1,503.16 1,503.16 1,503.16 1,503.16 0.0K
13:00 1,503.16 1,504.68 1,503.16 1,504.68 117,714.2K
13:01 1,504.89 1,504.98 1,504.67 1,504.96 45,582.2K
13:02 1,504.95 1,505.18 1,504.85 1,504.85 38,805.9K
13:03 1,504.79 1,505.05 1,504.69 1,504.95 33,569.2K
13:04 1,505.01 1,505.46 1,504.96 1,505.46 31,121.2K
13:05 1,505.41 1,505.51 1,504.84 1,504.84 34,660.8K
13:06 1,504.73 1,504.92 1,504.50 1,504.92 33,822.1K
13:07 1,504.93 1,505.27 1,504.93 1,505.24 30,217.3K
13:08 1,505.33 1,505.70 1,505.27 1,505.70 31,223.6K
13:09 1,505.73 1,506.07 1,505.67 1,505.91 28,446.9K
13:10 1,506.01 1,506.18 1,505.90 1,506.08 32,605.6K
13:11 1,506.16 1,506.30 1,505.61 1,505.85 36,942.7K
13:12 1,505.80 1,506.59 1,505.80 1,506.59 30,685.9K
13:13 1,506.58 1,506.98 1,506.54 1,506.92 30,661.6K
13:14 1,506.86 1,506.86 1,505.67 1,505.67 36,906.2K
13:15 1,505.64 1,506.10 1,505.64 1,506.10 29,150.1K
13:16 1,506.16 1,506.84 1,506.16 1,506.84 33,161.1K
13:17 1,506.98 1,508.02 1,506.98 1,508.02 34,623.3K
13:18 1,507.97 1,508.15 1,507.92 1,507.93 31,194.5K
13:19 1,507.88 1,507.88 1,507.63 1,507.79 28,891.7K
13:20 1,507.75 1,507.90 1,507.52 1,507.89 27,365.9K
13:21 1,508.11 1,508.26 1,507.69 1,507.69 25,682.3K
13:22 1,507.75 1,507.75 1,506.10 1,506.10 34,641.9K
13:23 1,505.82 1,505.93 1,505.31 1,505.46 30,908.9K
13:24 1,505.36 1,505.36 1,504.06 1,504.06 33,585.8K
13:25 1,503.90 1,505.38 1,503.90 1,505.33 32,726.0K
13:26 1,505.39 1,505.53 1,505.34 1,505.36 26,307.4K
13:27 1,505.37 1,505.93 1,505.37 1,505.79 23,676.9K
13:28 1,505.76 1,505.78 1,504.90 1,504.90 27,877.7K
13:29 1,505.06 1,505.28 1,504.64 1,504.65 30,808.0K
13:30 1,504.83 1,505.52 1,504.83 1,505.44 25,261.1K
13:31 1,505.47 1,505.58 1,505.35 1,505.48 30,247.5K
13:32 1,505.48 1,506.60 1,505.45 1,506.57 26,015.4K
13:33 1,506.59 1,506.73 1,506.57 1,506.58 26,170.5K
13:34 1,506.59 1,506.59 1,505.73 1,505.73 24,940.7K
13:35 1,505.70 1,506.01 1,505.67 1,505.89 24,100.1K
13:36 1,505.94 1,506.25 1,505.92 1,506.21 19,591.7K
13:37 1,506.22 1,506.82 1,506.20 1,506.82 23,858.3K
13:38 1,506.87 1,507.09 1,506.82 1,507.05 23,345.6K
13:39 1,507.02 1,507.23 1,507.01 1,507.01 26,861.1K
13:40 1,507.00 1,507.11 1,506.91 1,507.10 23,087.4K
13:41 1,507.13 1,507.19 1,507.00 1,507.10 22,772.7K
13:42 1,507.07 1,507.24 1,507.04 1,507.19 24,809.1K
13:43 1,507.13 1,507.66 1,507.13 1,507.66 27,641.9K
13:44 1,507.74 1,507.74 1,507.09 1,507.21 27,221.9K
13:45 1,507.28 1,507.28 1,506.83 1,506.89 30,306.2K
13:46 1,506.89 1,507.20 1,506.67 1,507.09 30,426.7K
13:47 1,507.10 1,507.42 1,507.10 1,507.38 28,911.7K
13:48 1,507.38 1,508.03 1,507.31 1,508.03 24,848.1K
13:49 1,508.04 1,508.81 1,508.04 1,508.75 24,529.7K
13:50 1,508.91 1,509.11 1,508.91 1,509.08 25,499.2K
13:51 1,509.12 1,509.14 1,508.81 1,508.88 25,320.2K
13:52 1,508.90 1,508.90 1,508.32 1,508.39 23,566.4K
13:53 1,508.39 1,508.54 1,508.26 1,508.51 21,218.8K
13:54 1,508.49 1,508.68 1,508.09 1,508.12 21,275.1K
13:55 1,508.18 1,508.23 1,507.95 1,508.13 25,593.8K
13:56 1,508.17 1,508.43 1,508.16 1,508.42 25,375.3K
13:57 1,508.48 1,508.57 1,508.27 1,508.39 24,476.2K
13:58 1,508.38 1,508.39 1,508.24 1,508.24 26,724.3K
13:59 1,508.18 1,508.32 1,507.97 1,508.32 27,523.1K
14:00 1,508.42 1,510.04 1,508.42 1,510.04 34,060.9K
14:01 1,510.14 1,510.19 1,510.07 1,510.19 26,169.1K
14:02 1,510.34 1,510.54 1,510.05 1,510.05 30,303.0K
14:03 1,510.20 1,510.35 1,510.09 1,510.28 23,674.4K
14:04 1,510.26 1,510.40 1,510.23 1,510.40 23,450.2K
14:05 1,510.39 1,510.62 1,510.35 1,510.59 24,709.4K
14:06 1,510.60 1,510.71 1,510.19 1,510.18 25,651.9K
14:07 1,510.18 1,510.51 1,510.14 1,510.49 22,261.1K
14:08 1,510.53 1,510.80 1,510.52 1,510.77 30,137.3K
14:09 1,510.93 1,512.15 1,510.93 1,512.12 28,741.8K
14:10 1,512.15 1,512.15 1,511.63 1,511.74 29,124.9K
14:11 1,511.75 1,512.14 1,511.59 1,512.11 32,038.8K
14:12 1,512.06 1,512.67 1,512.06 1,512.09 32,956.6K
14:13 1,512.03 1,512.03 1,510.71 1,510.71 43,261.3K
14:14 1,510.60 1,510.87 1,510.49 1,510.73 29,468.8K
14:15 1,510.77 1,511.31 1,510.77 1,511.31 27,565.6K
14:16 1,511.36 1,512.18 1,511.36 1,512.18 27,943.9K
14:17 1,512.23 1,512.39 1,512.08 1,512.20 26,194.2K
14:18 1,512.08 1,512.15 1,511.85 1,511.95 28,256.7K
14:19 1,512.03 1,512.17 1,511.49 1,511.49 26,787.6K
14:20 1,511.45 1,511.45 1,510.36 1,510.36 37,703.3K
14:21 1,510.41 1,510.41 1,508.55 1,508.55 50,212.2K
14:22 1,508.41 1,508.65 1,508.25 1,508.49 33,337.6K
14:23 1,508.46 1,508.46 1,507.67 1,507.74 29,378.9K
14:24 1,507.79 1,508.34 1,507.71 1,508.32 28,887.0K
14:25 1,508.33 1,508.33 1,508.08 1,508.08 24,641.9K
14:26 1,508.01 1,508.04 1,507.46 1,507.46 27,387.4K
14:27 1,507.38 1,507.39 1,505.51 1,505.51 53,891.8K
14:28 1,505.48 1,505.63 1,504.74 1,505.00 45,696.6K
14:29 1,504.94 1,505.91 1,504.94 1,505.77 39,264.8K
14:30 1,505.75 1,506.68 1,505.75 1,506.65 37,298.8K
14:31 1,506.66 1,506.73 1,506.48 1,506.67 33,102.1K
14:32 1,506.69 1,507.21 1,506.69 1,507.21 25,569.8K
14:33 1,507.18 1,507.38 1,507.00 1,507.00 30,313.2K
14:34 1,507.00 1,507.30 1,506.89 1,507.25 30,226.2K
14:35 1,507.29 1,507.32 1,507.17 1,507.26 28,901.8K
14:36 1,507.25 1,508.24 1,507.25 1,508.24 30,081.7K
14:37 1,508.36 1,508.75 1,508.35 1,508.75 25,943.8K
14:38 1,509.00 1,509.42 1,508.85 1,509.18 29,860.9K
14:39 1,509.39 1,509.43 1,509.08 1,509.14 30,790.9K
14:40 1,509.22 1,509.39 1,509.14 1,509.38 30,940.6K
14:41 1,509.40 1,509.64 1,509.40 1,509.53 33,754.6K
14:42 1,509.52 1,509.52 1,509.41 1,509.44 32,730.2K
14:43 1,509.51 1,509.78 1,509.50 1,509.73 34,694.7K
14:44 1,509.82 1,510.17 1,509.82 1,510.17 32,876.8K
14:45 1,510.14 1,510.88 1,510.14 1,510.88 39,756.6K
14:46 1,510.91 1,511.08 1,510.91 1,510.99 43,153.6K
14:47 1,510.96 1,511.09 1,510.96 1,511.05 40,135.0K
14:48 1,511.05 1,511.13 1,510.97 1,511.06 41,884.7K
14:49 1,511.00 1,511.00 1,510.58 1,510.65 48,013.0K
14:50 1,510.65 1,510.65 1,510.27 1,510.36 57,957.7K
14:51 1,510.33 1,510.52 1,510.25 1,510.52 48,950.9K
14:52 1,510.54 1,510.86 1,510.52 1,510.84 49,270.4K
14:53 1,510.86 1,511.18 1,510.86 1,511.18 54,042.9K
14:54 1,511.09 1,511.23 1,511.09 1,511.23 60,546.1K
14:55 1,511.22 1,511.31 1,511.11 1,511.31 73,406.5K
14:56 1,511.22 1,511.80 1,511.22 1,511.80 82,171.2K
14:57 1,511.82 1,511.82 1,511.82 1,511.82 4,778.5K
14:58 1,511.82 1,511.82 1,511.82 1,511.82 0.0K
14:59 1,511.82 1,512.01 1,511.81 1,512.01 120,037.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし