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 1,513.39 1,513.39 1,513.39 1,513.39 101,677.7K
09:29 1,513.39 1,513.39 1,513.39 1,513.39 0.0K
09:30 1,513.39 1,514.61 1,513.09 1,513.09 324,913.5K
09:31 1,512.80 1,513.44 1,512.70 1,513.32 216,254.1K
09:32 1,513.55 1,514.19 1,512.65 1,514.19 214,703.1K
09:33 1,514.14 1,515.52 1,513.91 1,515.52 175,722.3K
09:34 1,515.57 1,515.57 1,513.80 1,513.80 162,127.7K
09:35 1,513.74 1,513.74 1,510.87 1,510.87 147,342.6K
09:36 1,510.60 1,510.60 1,509.04 1,509.91 158,166.4K
09:37 1,509.91 1,512.34 1,509.51 1,512.29 124,598.9K
09:38 1,512.36 1,512.36 1,510.07 1,510.39 112,703.0K
09:39 1,510.33 1,510.33 1,509.56 1,509.68 120,889.5K
09:40 1,509.69 1,510.38 1,509.63 1,510.38 110,375.6K
09:41 1,510.18 1,512.54 1,510.12 1,512.39 99,172.0K
09:42 1,512.07 1,512.07 1,510.03 1,511.01 100,696.2K
09:43 1,510.73 1,513.28 1,510.72 1,513.28 86,207.2K
09:44 1,513.44 1,513.52 1,511.51 1,511.62 95,809.2K
09:45 1,511.68 1,511.87 1,510.27 1,511.26 100,924.5K
09:46 1,511.74 1,512.61 1,511.74 1,512.51 87,337.8K
09:47 1,512.64 1,512.64 1,511.02 1,512.54 87,050.0K
09:48 1,512.54 1,514.63 1,512.54 1,514.38 73,457.4K
09:49 1,514.10 1,515.50 1,513.80 1,515.22 81,184.0K
09:50 1,515.11 1,516.00 1,514.94 1,515.93 73,103.8K
09:51 1,515.71 1,516.43 1,515.49 1,515.84 76,294.2K
09:52 1,515.44 1,515.44 1,513.33 1,513.57 81,463.0K
09:53 1,513.50 1,513.50 1,512.51 1,512.66 63,120.3K
09:54 1,512.81 1,515.23 1,512.81 1,515.23 60,831.5K
09:55 1,515.15 1,516.00 1,514.61 1,515.71 62,417.3K
09:56 1,515.94 1,515.94 1,514.97 1,515.26 70,041.1K
09:57 1,515.13 1,516.06 1,514.77 1,515.15 63,963.1K
09:58 1,515.10 1,515.60 1,514.49 1,515.60 63,665.0K
09:59 1,515.66 1,517.41 1,515.66 1,517.15 64,656.8K
10:00 1,517.20 1,517.63 1,516.22 1,517.63 86,479.6K
10:01 1,517.70 1,517.70 1,516.30 1,517.22 83,591.2K
10:02 1,517.36 1,517.77 1,516.89 1,516.89 76,199.8K
10:03 1,516.94 1,518.45 1,516.87 1,518.36 79,941.5K
10:04 1,518.06 1,518.06 1,517.25 1,517.70 73,305.4K
10:05 1,517.37 1,518.15 1,516.74 1,518.15 68,759.1K
10:06 1,518.06 1,518.06 1,515.95 1,515.95 67,808.4K
10:07 1,515.60 1,515.60 1,513.81 1,513.81 63,988.6K
10:08 1,513.77 1,516.31 1,513.74 1,516.31 58,041.3K
10:09 1,516.43 1,517.79 1,516.43 1,517.09 57,179.4K
10:10 1,517.31 1,517.31 1,516.22 1,516.41 53,688.7K
10:11 1,516.49 1,516.51 1,513.62 1,513.85 63,526.6K
10:12 1,513.97 1,515.05 1,513.97 1,514.21 43,110.6K
10:13 1,514.33 1,514.33 1,512.96 1,513.16 44,260.2K
10:14 1,513.23 1,513.59 1,512.78 1,513.23 43,001.9K
10:15 1,513.29 1,514.13 1,513.24 1,514.12 47,384.2K
10:16 1,514.17 1,515.10 1,514.17 1,515.03 43,979.5K
10:17 1,515.02 1,515.26 1,514.77 1,514.77 47,496.8K
10:18 1,514.94 1,515.50 1,514.63 1,514.81 37,726.8K
10:19 1,514.85 1,515.05 1,514.35 1,514.35 35,586.0K
10:20 1,514.23 1,514.23 1,513.30 1,513.30 40,454.5K
10:21 1,513.15 1,513.77 1,513.13 1,513.38 37,020.4K
10:22 1,513.46 1,513.70 1,513.20 1,513.63 35,420.4K
10:23 1,513.71 1,514.14 1,513.67 1,514.12 33,186.8K
10:24 1,513.97 1,514.78 1,513.83 1,514.70 34,779.9K
10:25 1,514.81 1,514.85 1,514.31 1,514.52 32,780.9K
10:26 1,514.46 1,514.80 1,514.16 1,514.16 35,504.0K
10:27 1,513.98 1,515.11 1,513.84 1,515.11 39,798.4K
10:28 1,515.15 1,515.54 1,514.64 1,515.54 37,162.8K
10:29 1,515.31 1,516.48 1,515.31 1,516.20 41,686.1K
10:30 1,516.22 1,517.28 1,516.16 1,517.06 38,904.4K
10:31 1,517.16 1,517.16 1,516.15 1,516.42 40,084.8K
10:32 1,516.45 1,517.13 1,516.45 1,516.95 37,395.7K
10:33 1,516.81 1,516.98 1,515.68 1,515.68 52,731.6K
10:34 1,515.51 1,515.51 1,514.95 1,514.98 41,362.1K
10:35 1,515.02 1,515.78 1,514.99 1,515.46 40,762.1K
10:36 1,515.55 1,515.55 1,514.34 1,514.47 48,193.6K
10:37 1,514.44 1,514.44 1,513.28 1,513.37 42,329.4K
10:38 1,513.31 1,513.31 1,511.49 1,511.51 53,415.7K
10:39 1,511.48 1,512.26 1,511.46 1,511.74 37,764.8K
10:40 1,511.75 1,511.75 1,510.66 1,510.76 43,615.8K
10:41 1,510.77 1,510.97 1,510.27 1,510.29 43,950.5K
10:42 1,510.21 1,510.63 1,510.17 1,510.45 42,389.5K
10:43 1,510.45 1,510.98 1,510.39 1,510.97 35,348.7K
10:44 1,510.86 1,511.41 1,510.86 1,511.15 30,692.8K
10:45 1,511.09 1,511.13 1,510.51 1,510.94 33,656.3K
10:46 1,510.86 1,510.86 1,509.54 1,509.76 46,294.1K
10:47 1,509.73 1,509.73 1,508.34 1,508.34 45,586.3K
10:48 1,508.28 1,508.28 1,506.36 1,506.36 59,672.2K
10:49 1,506.29 1,506.92 1,505.82 1,506.88 61,669.0K
10:50 1,506.86 1,507.97 1,506.81 1,507.97 44,097.4K
10:51 1,508.05 1,509.45 1,508.05 1,509.31 37,293.8K
10:52 1,509.24 1,510.45 1,509.24 1,510.45 30,603.6K
10:53 1,510.41 1,510.71 1,509.18 1,509.66 29,521.3K
10:54 1,509.85 1,510.11 1,509.76 1,509.94 25,325.8K
10:55 1,509.97 1,509.97 1,508.99 1,509.35 28,006.6K
10:56 1,509.47 1,510.20 1,509.39 1,510.10 22,483.5K
10:57 1,510.22 1,510.27 1,509.92 1,510.20 23,861.9K
10:58 1,510.16 1,510.38 1,510.00 1,510.04 24,298.6K
10:59 1,509.99 1,509.99 1,509.58 1,509.58 25,459.8K
11:00 1,509.61 1,511.17 1,509.51 1,511.17 29,309.5K
11:01 1,511.12 1,512.44 1,511.12 1,512.11 32,592.9K
11:02 1,511.83 1,512.37 1,511.82 1,512.37 25,224.6K
11:03 1,512.36 1,512.57 1,511.94 1,511.94 24,570.4K
11:04 1,511.90 1,512.84 1,511.88 1,512.82 22,775.8K
11:05 1,512.79 1,512.79 1,512.04 1,512.58 33,063.3K
11:06 1,512.61 1,512.84 1,512.35 1,512.84 30,432.6K
11:07 1,512.95 1,513.35 1,512.64 1,512.74 28,583.5K
11:08 1,512.91 1,513.13 1,512.20 1,512.20 29,000.2K
11:09 1,512.11 1,512.11 1,511.08 1,511.76 36,570.9K
11:10 1,511.72 1,514.33 1,511.71 1,514.27 27,909.7K
11:11 1,514.34 1,515.34 1,514.34 1,514.97 26,781.7K
11:12 1,515.12 1,515.12 1,514.58 1,514.71 22,513.9K
11:13 1,514.76 1,515.09 1,513.98 1,513.98 25,915.0K
11:14 1,513.91 1,514.51 1,513.59 1,514.45 23,313.3K
11:15 1,514.46 1,515.05 1,514.41 1,514.47 24,282.3K
11:16 1,514.31 1,514.31 1,513.93 1,514.29 22,044.8K
11:17 1,514.32 1,514.39 1,514.09 1,514.12 23,683.3K
11:18 1,514.18 1,514.70 1,514.18 1,514.67 24,435.8K
11:19 1,514.62 1,514.69 1,514.40 1,514.62 25,130.5K
11:20 1,514.65 1,514.87 1,514.50 1,514.87 22,049.4K
11:21 1,514.82 1,515.74 1,514.80 1,515.41 25,279.3K
11:22 1,515.15 1,515.15 1,514.54 1,514.63 22,236.7K
11:23 1,514.63 1,514.69 1,514.42 1,514.61 20,111.2K
11:24 1,514.65 1,514.68 1,514.19 1,514.19 22,935.4K
11:25 1,513.96 1,513.96 1,512.04 1,512.04 34,474.4K
11:26 1,511.98 1,511.98 1,510.61 1,510.61 42,471.6K
11:27 1,510.57 1,510.57 1,509.70 1,509.97 32,462.9K
11:28 1,509.91 1,510.66 1,509.87 1,510.08 29,050.7K
11:29 1,510.16 1,510.16 1,509.41 1,509.41 27,193.4K
11:30 1,509.08 1,509.12 1,509.08 1,509.12 1,655.5K
11:31 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:32 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:33 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:34 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:35 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:36 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:37 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:38 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:39 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:40 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:41 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:42 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:43 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:44 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:45 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:46 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:47 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:48 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:49 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:50 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:51 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:52 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:53 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:54 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:55 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:56 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:57 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:58 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
11:59 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:00 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:01 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:02 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:03 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:04 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:05 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:06 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:07 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:08 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:09 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:10 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:11 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:12 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:13 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:14 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:15 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:16 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:17 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:18 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:19 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:20 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:21 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:22 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:23 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:24 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:25 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:26 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:27 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:28 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:29 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:30 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:31 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:32 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:33 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:34 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:35 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:36 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:37 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:38 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:39 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:40 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:41 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:42 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:43 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:44 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:45 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:46 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:47 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:48 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:49 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:50 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:51 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:52 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:53 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:54 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:55 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:56 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:57 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:58 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
12:59 1,509.12 1,509.12 1,509.12 1,509.12 0.0K
13:00 1,509.12 1,509.39 1,508.50 1,509.37 91,982.3K
13:01 1,509.44 1,509.61 1,508.90 1,508.90 51,131.4K
13:02 1,508.81 1,508.86 1,508.09 1,508.48 47,336.9K
13:03 1,508.48 1,508.48 1,508.08 1,508.42 38,964.9K
13:04 1,508.46 1,509.11 1,508.28 1,508.28 31,369.4K
13:05 1,508.23 1,508.23 1,507.40 1,507.50 35,749.4K
13:06 1,507.42 1,507.55 1,506.44 1,506.44 43,538.3K
13:07 1,506.41 1,506.41 1,504.83 1,504.83 54,453.4K
13:08 1,504.63 1,504.77 1,503.35 1,503.38 59,726.1K
13:09 1,503.24 1,504.25 1,503.20 1,503.63 58,562.1K
13:10 1,503.63 1,503.65 1,502.71 1,502.71 48,640.1K
13:11 1,502.60 1,504.01 1,502.55 1,504.01 48,327.5K
13:12 1,504.11 1,504.33 1,503.65 1,504.15 36,355.5K
13:13 1,504.28 1,504.53 1,504.28 1,504.49 37,067.8K
13:14 1,504.49 1,504.50 1,504.32 1,504.34 28,646.1K
13:15 1,504.33 1,504.44 1,503.06 1,503.06 40,107.3K
13:16 1,502.95 1,502.97 1,501.05 1,501.05 64,726.8K
13:17 1,501.05 1,501.55 1,500.91 1,501.09 50,863.3K
13:18 1,501.09 1,501.09 1,500.40 1,500.63 43,231.9K
13:19 1,500.70 1,501.16 1,500.16 1,500.16 39,789.3K
13:20 1,500.14 1,500.39 1,500.14 1,500.30 39,994.4K
13:21 1,500.36 1,500.36 1,499.43 1,499.43 40,046.4K
13:22 1,499.40 1,499.47 1,498.26 1,498.27 42,221.7K
13:23 1,498.26 1,498.26 1,497.16 1,497.16 52,692.8K
13:24 1,497.11 1,497.11 1,495.51 1,495.51 65,400.5K
13:25 1,495.50 1,495.50 1,493.98 1,493.98 69,032.3K
13:26 1,494.22 1,496.09 1,493.93 1,496.09 75,769.3K
13:27 1,496.03 1,497.39 1,496.02 1,497.38 43,104.5K
13:28 1,497.59 1,498.42 1,497.56 1,498.42 37,239.5K
13:29 1,498.50 1,500.41 1,498.50 1,500.41 37,753.2K
13:30 1,500.47 1,501.27 1,500.06 1,501.27 39,846.3K
13:31 1,501.29 1,503.13 1,501.29 1,503.13 37,039.2K
13:32 1,503.38 1,504.17 1,503.21 1,503.45 41,651.4K
13:33 1,503.77 1,504.16 1,503.45 1,503.91 32,262.6K
13:34 1,503.93 1,504.06 1,502.92 1,503.52 42,579.1K
13:35 1,503.41 1,503.57 1,503.08 1,503.08 25,594.6K
13:36 1,502.99 1,504.78 1,502.97 1,504.72 33,322.5K
13:37 1,504.77 1,505.40 1,504.38 1,505.40 28,400.6K
13:38 1,505.53 1,506.50 1,505.53 1,506.50 39,309.3K
13:39 1,506.45 1,506.65 1,505.56 1,505.59 33,375.1K
13:40 1,505.42 1,506.42 1,505.42 1,506.15 31,023.9K
13:41 1,506.11 1,506.11 1,505.52 1,505.52 27,676.7K
13:42 1,505.11 1,505.11 1,503.28 1,503.28 37,202.4K
13:43 1,503.08 1,503.08 1,502.74 1,503.01 27,104.0K
13:44 1,503.04 1,503.82 1,502.49 1,503.82 29,935.2K
13:45 1,503.73 1,504.85 1,503.73 1,503.95 29,827.8K
13:46 1,503.76 1,504.73 1,503.76 1,504.73 21,365.1K
13:47 1,504.85 1,506.41 1,504.85 1,506.41 30,500.9K
13:48 1,506.45 1,507.06 1,506.02 1,506.55 28,149.7K
13:49 1,506.56 1,507.10 1,506.56 1,507.01 24,231.5K
13:50 1,506.80 1,507.34 1,506.80 1,506.90 26,407.7K
13:51 1,506.82 1,506.91 1,506.30 1,506.49 31,283.4K
13:52 1,506.54 1,507.19 1,506.53 1,507.19 28,409.4K
13:53 1,507.20 1,507.20 1,505.72 1,505.91 33,606.9K
13:54 1,506.02 1,506.20 1,505.71 1,505.71 28,483.5K
13:55 1,505.71 1,506.25 1,505.49 1,506.22 27,033.3K
13:56 1,506.23 1,506.31 1,505.01 1,505.01 30,206.3K
13:57 1,504.66 1,504.90 1,504.32 1,504.38 28,788.5K
13:58 1,504.38 1,504.57 1,504.25 1,504.57 24,854.7K
13:59 1,504.50 1,504.50 1,504.11 1,504.20 25,872.1K
14:00 1,504.29 1,508.15 1,504.19 1,508.15 35,981.0K
14:01 1,508.61 1,509.12 1,507.70 1,509.12 29,588.7K
14:02 1,508.95 1,510.60 1,508.95 1,510.60 32,764.4K
14:03 1,510.57 1,510.71 1,509.59 1,510.01 29,161.3K
14:04 1,509.90 1,509.90 1,508.36 1,509.61 27,012.9K
14:05 1,509.77 1,510.10 1,509.63 1,509.96 23,312.5K
14:06 1,509.94 1,509.94 1,509.36 1,509.36 23,560.0K
14:07 1,509.38 1,509.91 1,509.27 1,509.90 24,711.2K
14:08 1,509.91 1,509.92 1,508.82 1,509.25 27,374.0K
14:09 1,509.31 1,510.07 1,509.31 1,509.98 19,870.3K
14:10 1,509.94 1,509.94 1,509.35 1,509.46 24,457.8K
14:11 1,509.49 1,510.06 1,509.43 1,509.83 24,546.9K
14:12 1,509.86 1,509.86 1,508.16 1,508.16 33,320.4K
14:13 1,508.03 1,508.03 1,506.41 1,506.41 26,887.6K
14:14 1,506.35 1,507.19 1,506.35 1,506.87 21,575.2K
14:15 1,506.93 1,506.93 1,506.40 1,506.46 20,504.8K
14:16 1,506.46 1,506.48 1,506.33 1,506.38 21,560.2K
14:17 1,506.37 1,507.51 1,506.27 1,507.51 22,863.0K
14:18 1,507.60 1,508.20 1,507.60 1,508.04 20,096.4K
14:19 1,507.95 1,507.95 1,507.03 1,507.03 22,902.6K
14:20 1,507.04 1,507.47 1,506.97 1,507.09 24,557.7K
14:21 1,507.18 1,507.18 1,506.15 1,506.26 30,393.5K
14:22 1,506.33 1,507.22 1,506.33 1,507.18 22,055.3K
14:23 1,507.16 1,507.86 1,507.16 1,507.86 18,026.5K
14:24 1,507.92 1,508.53 1,507.92 1,508.53 19,076.3K
14:25 1,508.51 1,508.92 1,508.44 1,508.92 21,710.2K
14:26 1,509.03 1,509.83 1,509.03 1,509.62 23,697.3K
14:27 1,509.73 1,509.81 1,508.88 1,508.88 20,627.1K
14:28 1,508.84 1,508.86 1,508.26 1,508.26 22,499.8K
14:29 1,508.25 1,508.30 1,508.02 1,508.11 29,018.6K
14:30 1,508.20 1,509.72 1,508.20 1,509.72 24,889.3K
14:31 1,509.76 1,509.92 1,508.45 1,508.45 31,451.6K
14:32 1,508.40 1,508.70 1,507.70 1,507.70 32,540.6K
14:33 1,507.70 1,507.70 1,507.32 1,507.47 27,235.5K
14:34 1,507.45 1,507.55 1,506.60 1,506.60 33,995.4K
14:35 1,506.24 1,506.27 1,505.11 1,505.11 37,785.1K
14:36 1,505.11 1,505.17 1,504.06 1,504.06 38,759.8K
14:37 1,503.91 1,503.96 1,503.44 1,503.44 40,005.9K
14:38 1,503.40 1,504.16 1,503.24 1,504.16 38,207.4K
14:39 1,504.13 1,504.13 1,503.54 1,503.54 31,169.4K
14:40 1,503.57 1,503.57 1,502.90 1,502.90 38,967.3K
14:41 1,502.90 1,503.50 1,502.74 1,503.33 37,255.4K
14:42 1,503.32 1,503.34 1,502.68 1,502.73 36,929.1K
14:43 1,502.76 1,502.76 1,501.20 1,501.23 49,966.1K
14:44 1,501.08 1,501.19 1,500.54 1,500.54 48,209.3K
14:45 1,500.50 1,500.50 1,499.42 1,499.42 47,816.1K
14:46 1,499.44 1,499.44 1,498.83 1,498.83 54,130.6K
14:47 1,498.74 1,498.74 1,497.92 1,497.96 51,370.5K
14:48 1,498.01 1,498.83 1,498.00 1,498.83 58,999.7K
14:49 1,498.92 1,499.62 1,498.92 1,499.43 49,765.7K
14:50 1,499.40 1,499.43 1,498.85 1,498.88 55,649.3K
14:51 1,498.88 1,498.90 1,498.18 1,498.18 51,639.4K
14:52 1,498.15 1,498.15 1,497.24 1,497.24 56,233.8K
14:53 1,497.23 1,497.28 1,496.76 1,496.76 62,181.1K
14:54 1,496.76 1,497.13 1,496.65 1,496.65 66,583.3K
14:55 1,496.50 1,496.74 1,496.41 1,496.47 75,636.3K
14:56 1,496.66 1,496.66 1,496.40 1,496.61 84,620.7K
14:57 1,496.57 1,496.57 1,496.54 1,496.54 4,980.9K
14:58 1,496.54 1,496.54 1,496.54 1,496.54 0.0K
14:59 1,496.54 1,496.54 1,496.12 1,496.12 118,880.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし