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 1,558.25 1,558.25 1,558.25 1,558.25 198,154.3K
09:29 1,558.25 1,558.25 1,558.25 1,558.25 0.0K
09:30 1,558.25 1,558.66 1,555.91 1,555.91 305,433.5K
09:31 1,555.83 1,557.90 1,555.83 1,557.19 244,942.4K
09:32 1,556.72 1,557.90 1,554.20 1,557.90 223,558.7K
09:33 1,558.52 1,559.79 1,557.73 1,558.98 225,889.8K
09:34 1,558.62 1,561.29 1,558.48 1,561.27 177,957.2K
09:35 1,561.28 1,562.20 1,560.66 1,562.18 156,986.2K
09:36 1,561.97 1,562.99 1,561.31 1,562.56 152,399.0K
09:37 1,562.62 1,563.16 1,562.36 1,562.53 141,726.7K
09:38 1,562.50 1,564.01 1,562.38 1,564.01 128,664.9K
09:39 1,563.94 1,564.20 1,563.59 1,563.69 127,980.8K
09:40 1,563.73 1,563.73 1,561.72 1,562.41 139,059.4K
09:41 1,562.39 1,563.76 1,562.39 1,563.69 120,314.1K
09:42 1,563.62 1,566.10 1,563.62 1,565.91 122,447.4K
09:43 1,565.93 1,567.31 1,565.93 1,566.81 102,409.1K
09:44 1,566.85 1,566.88 1,565.85 1,565.89 92,114.3K
09:45 1,565.91 1,566.94 1,565.91 1,566.17 98,584.3K
09:46 1,566.32 1,566.95 1,565.64 1,566.95 97,819.4K
09:47 1,566.99 1,567.12 1,566.42 1,566.92 83,351.9K
09:48 1,566.79 1,567.91 1,566.79 1,567.79 90,621.4K
09:49 1,567.94 1,567.94 1,566.24 1,566.24 106,480.4K
09:50 1,566.19 1,566.87 1,566.19 1,566.70 106,038.3K
09:51 1,566.78 1,566.88 1,566.00 1,566.11 103,744.9K
09:52 1,566.02 1,566.64 1,566.02 1,566.64 76,965.9K
09:53 1,566.78 1,568.57 1,566.78 1,568.57 76,399.4K
09:54 1,568.50 1,568.50 1,567.45 1,567.68 71,693.3K
09:55 1,567.60 1,567.60 1,566.29 1,566.34 84,788.8K
09:56 1,566.25 1,567.23 1,566.06 1,567.23 95,246.9K
09:57 1,567.27 1,567.27 1,566.24 1,566.24 75,938.9K
09:58 1,566.06 1,566.24 1,565.95 1,566.13 74,335.1K
09:59 1,566.20 1,566.20 1,563.27 1,563.27 100,272.2K
10:00 1,563.22 1,563.27 1,560.61 1,560.61 107,141.1K
10:01 1,560.44 1,560.44 1,558.32 1,558.32 109,922.2K
10:02 1,558.15 1,559.05 1,557.89 1,558.93 93,921.0K
10:03 1,558.92 1,559.06 1,557.93 1,558.01 90,711.0K
10:04 1,558.21 1,558.33 1,555.26 1,555.26 91,773.1K
10:05 1,555.18 1,555.18 1,552.46 1,552.46 112,808.6K
10:06 1,552.49 1,553.43 1,552.49 1,552.88 92,481.9K
10:07 1,552.87 1,555.29 1,552.78 1,555.29 90,333.8K
10:08 1,555.80 1,559.82 1,555.80 1,559.82 82,448.5K
10:09 1,560.12 1,562.62 1,560.12 1,562.62 66,858.6K
10:10 1,562.79 1,562.79 1,561.27 1,561.27 67,991.6K
10:11 1,561.24 1,562.10 1,561.07 1,561.76 60,915.8K
10:12 1,561.61 1,561.72 1,560.54 1,560.54 61,157.8K
10:13 1,560.39 1,560.68 1,559.68 1,559.68 59,785.5K
10:14 1,559.64 1,559.64 1,557.62 1,557.83 73,539.3K
10:15 1,557.76 1,558.07 1,556.92 1,557.16 59,750.4K
10:16 1,557.21 1,558.01 1,557.04 1,557.04 56,423.7K
10:17 1,556.98 1,556.98 1,555.75 1,555.76 55,721.4K
10:18 1,555.31 1,555.31 1,553.22 1,553.22 66,349.8K
10:19 1,553.31 1,553.51 1,552.49 1,552.49 53,611.3K
10:20 1,552.39 1,552.58 1,551.77 1,551.90 53,780.6K
10:21 1,552.01 1,552.50 1,551.87 1,552.50 50,416.8K
10:22 1,552.79 1,552.89 1,552.39 1,552.39 43,551.9K
10:23 1,552.28 1,552.28 1,551.61 1,552.18 47,975.6K
10:24 1,551.94 1,552.53 1,551.64 1,552.53 46,836.8K
10:25 1,552.67 1,553.52 1,552.67 1,553.52 47,251.4K
10:26 1,553.55 1,554.91 1,553.55 1,554.91 50,755.9K
10:27 1,554.96 1,555.87 1,554.96 1,555.44 37,818.2K
10:28 1,555.32 1,556.76 1,555.32 1,556.74 45,185.1K
10:29 1,556.62 1,556.99 1,556.60 1,556.60 42,423.7K
10:30 1,556.57 1,557.30 1,556.36 1,557.30 43,016.2K
10:31 1,557.30 1,557.71 1,556.88 1,557.71 47,169.6K
10:32 1,557.77 1,558.31 1,557.58 1,558.31 45,265.1K
10:33 1,558.20 1,559.26 1,558.17 1,559.06 42,504.4K
10:34 1,558.93 1,559.30 1,558.86 1,559.30 36,689.1K
10:35 1,559.41 1,559.90 1,559.40 1,559.88 39,541.0K
10:36 1,559.91 1,560.20 1,559.64 1,559.80 37,201.3K
10:37 1,559.90 1,560.16 1,559.80 1,560.06 35,032.1K
10:38 1,559.94 1,560.30 1,559.88 1,559.99 35,289.7K
10:39 1,560.09 1,561.18 1,560.01 1,560.96 38,713.4K
10:40 1,560.73 1,560.75 1,560.35 1,560.75 35,869.7K
10:41 1,560.80 1,561.91 1,560.80 1,561.73 33,254.7K
10:42 1,561.76 1,561.86 1,561.26 1,561.86 30,625.4K
10:43 1,561.94 1,562.33 1,560.54 1,560.54 39,057.0K
10:44 1,560.52 1,561.07 1,560.29 1,561.07 32,019.3K
10:45 1,561.01 1,561.04 1,560.42 1,560.42 30,594.8K
10:46 1,560.44 1,560.44 1,558.89 1,559.49 35,639.3K
10:47 1,559.65 1,560.83 1,559.65 1,560.16 36,123.3K
10:48 1,560.09 1,560.17 1,559.48 1,559.50 27,656.0K
10:49 1,559.52 1,560.40 1,559.52 1,560.40 27,523.5K
10:50 1,560.48 1,561.19 1,560.48 1,561.19 35,814.9K
10:51 1,561.25 1,561.66 1,561.25 1,561.64 31,650.4K
10:52 1,561.68 1,561.68 1,561.14 1,561.29 31,655.8K
10:53 1,561.21 1,561.21 1,560.42 1,560.57 33,014.2K
10:54 1,560.41 1,560.50 1,560.28 1,560.33 31,547.6K
10:55 1,560.38 1,560.38 1,559.67 1,559.92 32,818.9K
10:56 1,559.94 1,560.86 1,559.94 1,560.77 32,559.3K
10:57 1,560.91 1,561.09 1,560.47 1,560.59 29,447.7K
10:58 1,560.52 1,560.79 1,559.69 1,559.69 29,592.8K
10:59 1,559.67 1,559.67 1,558.82 1,559.19 29,295.7K
11:00 1,559.12 1,560.40 1,559.12 1,560.35 30,046.0K
11:01 1,560.35 1,560.60 1,560.17 1,560.60 28,904.9K
11:02 1,560.62 1,561.79 1,560.56 1,561.79 38,633.0K
11:03 1,561.82 1,561.96 1,561.59 1,561.96 29,178.9K
11:04 1,562.05 1,562.90 1,562.03 1,562.52 33,087.5K
11:05 1,562.41 1,562.41 1,561.66 1,561.81 34,096.4K
11:06 1,561.88 1,562.25 1,561.88 1,562.23 30,764.5K
11:07 1,562.29 1,562.53 1,561.60 1,561.66 32,480.3K
11:08 1,561.91 1,561.98 1,561.12 1,561.88 36,466.1K
11:09 1,561.99 1,562.94 1,561.78 1,562.94 31,117.3K
11:10 1,562.96 1,564.38 1,562.96 1,564.38 33,957.8K
11:11 1,563.96 1,564.21 1,563.90 1,564.20 29,187.4K
11:12 1,564.20 1,564.25 1,563.71 1,564.18 26,025.6K
11:13 1,564.44 1,564.80 1,564.32 1,564.49 26,323.5K
11:14 1,564.40 1,564.73 1,564.30 1,564.62 25,987.0K
11:15 1,564.62 1,564.62 1,563.61 1,563.61 26,929.8K
11:16 1,563.59 1,563.85 1,563.47 1,563.85 28,816.7K
11:17 1,563.85 1,564.12 1,563.74 1,564.07 31,008.5K
11:18 1,564.08 1,564.19 1,563.93 1,564.02 31,879.9K
11:19 1,564.01 1,564.01 1,563.19 1,563.24 32,462.8K
11:20 1,563.31 1,563.97 1,563.28 1,563.97 28,909.7K
11:21 1,564.01 1,564.78 1,564.01 1,564.78 28,214.1K
11:22 1,564.76 1,564.76 1,564.41 1,564.57 26,329.1K
11:23 1,564.57 1,565.78 1,564.54 1,565.78 32,216.9K
11:24 1,565.76 1,565.84 1,565.56 1,565.75 30,106.4K
11:25 1,565.77 1,566.63 1,565.77 1,566.63 29,921.9K
11:26 1,566.67 1,566.99 1,566.61 1,566.99 28,888.9K
11:27 1,566.94 1,566.94 1,565.67 1,565.76 34,550.4K
11:28 1,565.81 1,566.14 1,565.68 1,565.74 34,927.5K
11:29 1,565.87 1,566.21 1,565.59 1,566.19 33,515.1K
11:30 1,566.13 1,566.28 1,566.13 1,566.28 2,013.7K
11:31 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:32 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:33 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:34 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:35 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:36 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:37 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:38 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:39 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:40 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:41 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:42 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:43 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:44 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:45 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:46 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:47 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:48 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:49 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:50 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:51 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:52 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:53 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:54 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:55 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:56 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:57 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:58 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
11:59 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:00 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:01 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:02 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:03 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:04 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:05 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:06 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:07 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:08 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:09 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:10 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:11 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:12 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:13 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:14 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:15 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:16 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:17 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:18 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:19 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:20 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:21 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:22 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:23 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:24 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:25 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:26 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:27 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:28 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:29 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:30 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:31 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:32 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:33 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:34 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:35 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:36 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:37 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:38 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:39 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:40 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:41 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:42 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:43 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:44 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:45 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:46 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:47 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:48 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:49 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:50 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:51 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:52 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:53 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:54 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:55 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:56 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:57 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:58 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
12:59 1,566.28 1,566.28 1,566.28 1,566.28 0.0K
13:00 1,566.28 1,568.51 1,566.28 1,568.45 116,877.0K
13:01 1,568.53 1,568.74 1,568.23 1,568.23 55,027.5K
13:02 1,568.08 1,568.10 1,567.23 1,567.50 47,724.0K
13:03 1,567.59 1,569.06 1,567.56 1,568.37 44,814.8K
13:04 1,568.34 1,569.25 1,567.95 1,569.09 42,974.5K
13:05 1,569.20 1,569.20 1,568.67 1,568.67 39,885.6K
13:06 1,568.74 1,569.38 1,568.29 1,569.37 41,969.4K
13:07 1,569.35 1,569.42 1,568.90 1,569.19 38,865.4K
13:08 1,569.31 1,570.45 1,569.31 1,570.45 44,633.9K
13:09 1,570.53 1,570.58 1,569.81 1,569.81 42,863.7K
13:10 1,569.78 1,570.47 1,569.78 1,570.30 42,071.4K
13:11 1,570.11 1,570.28 1,569.74 1,570.20 40,323.1K
13:12 1,570.20 1,570.31 1,569.76 1,569.76 40,056.7K
13:13 1,569.87 1,569.87 1,568.67 1,568.67 39,112.4K
13:14 1,568.78 1,568.86 1,567.59 1,567.59 44,490.2K
13:15 1,567.51 1,567.54 1,566.98 1,567.03 45,695.8K
13:16 1,567.00 1,568.16 1,566.81 1,568.16 40,638.8K
13:17 1,568.20 1,568.20 1,567.08 1,567.12 37,543.2K
13:18 1,567.07 1,567.54 1,566.76 1,566.76 35,841.5K
13:19 1,566.73 1,566.85 1,566.43 1,566.82 36,753.3K
13:20 1,566.81 1,567.15 1,566.64 1,566.78 33,637.8K
13:21 1,566.69 1,566.69 1,566.31 1,566.52 29,996.5K
13:22 1,566.44 1,566.73 1,566.08 1,566.08 37,091.0K
13:23 1,566.12 1,566.14 1,565.60 1,565.60 37,316.8K
13:24 1,565.54 1,565.82 1,565.52 1,565.72 33,692.8K
13:25 1,565.63 1,565.68 1,565.45 1,565.68 31,424.4K
13:26 1,565.77 1,565.77 1,564.19 1,564.24 41,038.4K
13:27 1,564.19 1,564.19 1,563.40 1,563.57 36,984.6K
13:28 1,563.46 1,563.72 1,563.30 1,563.72 33,998.1K
13:29 1,563.94 1,565.16 1,563.91 1,565.16 39,651.3K
13:30 1,565.19 1,565.27 1,564.97 1,565.00 34,172.3K
13:31 1,564.96 1,564.96 1,563.73 1,563.82 38,886.7K
13:32 1,563.68 1,563.68 1,562.45 1,562.56 41,349.9K
13:33 1,562.45 1,562.47 1,560.76 1,560.76 54,138.3K
13:34 1,560.80 1,560.80 1,560.15 1,560.15 42,711.1K
13:35 1,560.10 1,560.10 1,559.11 1,559.11 43,823.8K
13:36 1,559.00 1,559.71 1,559.00 1,559.71 44,741.9K
13:37 1,559.74 1,560.26 1,559.74 1,560.26 40,968.4K
13:38 1,560.36 1,561.83 1,560.29 1,561.83 42,163.4K
13:39 1,561.84 1,561.84 1,561.59 1,561.68 29,388.1K
13:40 1,561.70 1,561.70 1,561.01 1,561.01 35,767.3K
13:41 1,560.98 1,561.00 1,560.42 1,561.00 38,931.7K
13:42 1,561.09 1,561.46 1,561.09 1,561.44 35,393.7K
13:43 1,561.41 1,561.41 1,560.91 1,560.91 32,181.5K
13:44 1,560.92 1,561.24 1,560.91 1,561.16 38,540.0K
13:45 1,561.19 1,561.19 1,559.94 1,560.02 42,884.1K
13:46 1,559.76 1,559.76 1,559.01 1,559.19 41,290.9K
13:47 1,558.99 1,559.37 1,558.99 1,559.24 41,962.4K
13:48 1,559.24 1,559.74 1,559.09 1,559.71 40,417.5K
13:49 1,559.80 1,559.80 1,559.04 1,559.04 39,119.0K
13:50 1,559.02 1,559.21 1,558.47 1,558.47 39,786.1K
13:51 1,558.45 1,558.47 1,557.50 1,557.50 43,069.2K
13:52 1,557.49 1,557.49 1,556.22 1,556.22 48,213.4K
13:53 1,556.16 1,556.54 1,556.09 1,556.14 42,109.9K
13:54 1,556.01 1,557.03 1,556.01 1,557.03 37,631.7K
13:55 1,557.02 1,557.96 1,557.02 1,557.96 36,437.1K
13:56 1,558.02 1,558.12 1,557.98 1,558.12 25,026.1K
13:57 1,558.14 1,558.15 1,557.78 1,557.78 23,381.6K
13:58 1,557.76 1,557.82 1,557.26 1,557.26 25,288.3K
13:59 1,557.14 1,557.14 1,556.50 1,556.70 30,043.8K
14:00 1,556.66 1,556.72 1,556.55 1,556.59 30,825.7K
14:01 1,556.66 1,559.46 1,556.66 1,559.46 35,730.2K
14:02 1,559.60 1,560.47 1,559.29 1,560.47 26,233.7K
14:03 1,560.54 1,561.80 1,560.54 1,561.80 25,654.9K
14:04 1,561.84 1,562.13 1,561.84 1,562.11 25,193.4K
14:05 1,562.12 1,563.43 1,562.12 1,563.43 28,416.0K
14:06 1,563.52 1,563.66 1,562.73 1,562.79 30,214.8K
14:07 1,562.74 1,562.98 1,562.57 1,562.79 23,411.4K
14:08 1,562.91 1,562.93 1,562.10 1,562.10 23,883.4K
14:09 1,562.13 1,562.17 1,561.63 1,561.67 23,505.3K
14:10 1,561.61 1,561.61 1,560.81 1,560.93 29,585.1K
14:11 1,560.92 1,560.98 1,560.29 1,560.29 23,015.3K
14:12 1,560.43 1,560.48 1,559.90 1,559.90 24,172.6K
14:13 1,559.87 1,560.23 1,559.66 1,560.23 25,039.6K
14:14 1,560.26 1,560.37 1,560.16 1,560.37 21,324.4K
14:15 1,560.41 1,561.04 1,560.41 1,561.00 23,604.5K
14:16 1,560.99 1,560.99 1,560.66 1,560.66 21,591.9K
14:17 1,560.50 1,560.50 1,559.69 1,559.70 27,369.2K
14:18 1,559.68 1,559.79 1,559.36 1,559.36 26,092.8K
14:19 1,559.32 1,559.59 1,559.19 1,559.19 23,255.3K
14:20 1,559.19 1,559.19 1,558.25 1,558.25 29,337.1K
14:21 1,558.26 1,558.39 1,557.69 1,557.71 30,798.4K
14:22 1,557.78 1,558.53 1,557.75 1,558.29 31,131.5K
14:23 1,558.28 1,558.28 1,557.18 1,557.23 29,949.8K
14:24 1,557.20 1,557.33 1,556.96 1,557.05 29,274.1K
14:25 1,557.01 1,557.05 1,555.96 1,555.96 35,134.9K
14:26 1,555.88 1,555.88 1,555.27 1,555.27 38,966.4K
14:27 1,555.26 1,555.26 1,554.42 1,554.42 42,284.1K
14:28 1,554.39 1,555.33 1,554.29 1,555.33 36,862.5K
14:29 1,555.32 1,556.05 1,555.32 1,556.05 34,520.9K
14:30 1,556.22 1,558.05 1,556.16 1,558.05 40,149.6K
14:31 1,558.07 1,558.22 1,557.37 1,557.76 35,627.9K
14:32 1,557.84 1,558.42 1,557.71 1,558.39 29,466.4K
14:33 1,558.45 1,559.01 1,558.44 1,559.01 25,084.7K
14:34 1,559.02 1,559.54 1,559.02 1,559.07 28,620.7K
14:35 1,559.07 1,559.98 1,559.07 1,559.98 30,633.9K
14:36 1,559.96 1,560.07 1,559.75 1,560.07 33,087.4K
14:37 1,560.09 1,560.16 1,559.93 1,560.07 34,089.3K
14:38 1,560.02 1,560.02 1,559.22 1,559.28 36,700.7K
14:39 1,559.22 1,559.37 1,559.01 1,559.24 33,013.9K
14:40 1,559.14 1,559.19 1,558.56 1,558.69 34,242.3K
14:41 1,558.63 1,559.31 1,558.62 1,559.31 34,312.5K
14:42 1,559.34 1,559.53 1,559.31 1,559.52 34,582.1K
14:43 1,559.53 1,559.72 1,559.48 1,559.72 33,442.2K
14:44 1,559.77 1,560.16 1,559.76 1,560.11 37,277.2K
14:45 1,560.14 1,560.64 1,560.14 1,560.64 40,805.4K
14:46 1,560.59 1,560.94 1,560.59 1,560.94 43,598.5K
14:47 1,560.89 1,561.04 1,560.67 1,560.74 42,882.7K
14:48 1,560.71 1,560.71 1,560.49 1,560.49 44,406.0K
14:49 1,560.51 1,560.51 1,560.20 1,560.22 48,084.2K
14:50 1,560.25 1,560.25 1,559.41 1,559.41 62,512.0K
14:51 1,559.44 1,559.84 1,559.41 1,559.84 61,778.0K
14:52 1,559.80 1,559.88 1,559.71 1,559.80 54,353.7K
14:53 1,559.82 1,559.87 1,559.50 1,559.52 57,641.9K
14:54 1,559.46 1,559.46 1,559.23 1,559.45 67,143.8K
14:55 1,559.39 1,559.56 1,559.09 1,559.09 73,950.8K
14:56 1,559.18 1,559.43 1,559.13 1,559.43 83,693.0K
14:57 1,559.51 1,559.53 1,559.51 1,559.53 5,301.8K
14:58 1,559.53 1,559.53 1,559.53 1,559.53 0.0K
14:59 1,559.53 1,559.53 1,559.32 1,559.36 121,623.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし