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 1,551.53 1,551.53 1,551.53 1,551.53 101,070.3K
09:29 1,551.53 1,551.53 1,551.53 1,551.53 0.0K
09:30 1,551.53 1,551.53 1,545.85 1,545.85 303,972.1K
09:31 1,545.49 1,545.49 1,543.93 1,545.08 239,011.5K
09:32 1,545.13 1,545.86 1,545.13 1,545.70 191,831.6K
09:33 1,545.61 1,549.67 1,545.23 1,549.27 226,135.4K
09:34 1,549.40 1,550.80 1,548.50 1,549.38 194,898.3K
09:35 1,549.04 1,549.95 1,547.66 1,549.95 172,230.8K
09:36 1,549.77 1,552.02 1,549.46 1,551.91 147,964.1K
09:37 1,551.97 1,554.28 1,551.97 1,554.28 141,199.8K
09:38 1,554.45 1,555.06 1,553.95 1,554.15 119,085.3K
09:39 1,553.95 1,555.84 1,553.83 1,555.50 129,392.3K
09:40 1,555.36 1,556.21 1,554.95 1,556.06 120,405.0K
09:41 1,556.17 1,557.55 1,555.95 1,557.55 103,463.0K
09:42 1,557.79 1,558.30 1,557.50 1,557.50 103,858.4K
09:43 1,557.70 1,558.40 1,557.18 1,558.33 96,811.8K
09:44 1,558.42 1,558.42 1,557.25 1,557.25 103,538.9K
09:45 1,557.40 1,557.40 1,556.45 1,556.99 93,008.7K
09:46 1,557.01 1,559.13 1,556.89 1,559.13 84,950.4K
09:47 1,559.28 1,560.91 1,559.28 1,560.72 86,030.9K
09:48 1,560.66 1,560.66 1,559.80 1,559.87 79,108.9K
09:49 1,560.12 1,560.12 1,558.97 1,559.20 80,884.7K
09:50 1,558.91 1,559.26 1,558.45 1,558.55 74,020.0K
09:51 1,558.75 1,558.75 1,556.69 1,557.39 85,367.0K
09:52 1,557.31 1,558.03 1,557.13 1,557.19 66,825.3K
09:53 1,557.16 1,557.99 1,556.97 1,557.21 65,378.2K
09:54 1,557.14 1,557.14 1,556.44 1,556.44 66,991.0K
09:55 1,556.35 1,556.35 1,554.00 1,554.04 78,728.4K
09:56 1,553.99 1,554.17 1,553.75 1,553.79 70,618.5K
09:57 1,553.93 1,554.16 1,553.00 1,554.16 68,916.0K
09:58 1,554.17 1,556.28 1,554.03 1,556.03 63,121.8K
09:59 1,556.08 1,556.08 1,554.94 1,555.07 60,085.6K
10:00 1,554.95 1,555.70 1,554.93 1,555.20 58,848.2K
10:01 1,554.92 1,555.00 1,553.97 1,553.97 69,475.3K
10:02 1,553.91 1,554.22 1,553.19 1,553.80 73,503.8K
10:03 1,553.85 1,556.59 1,553.85 1,555.71 70,280.1K
10:04 1,555.30 1,555.42 1,553.84 1,553.84 58,316.4K
10:05 1,553.54 1,553.94 1,552.83 1,552.83 61,612.4K
10:06 1,552.49 1,552.49 1,550.10 1,550.11 79,227.4K
10:07 1,550.23 1,551.21 1,550.13 1,550.96 63,878.4K
10:08 1,550.95 1,551.84 1,550.85 1,551.84 54,886.9K
10:09 1,551.67 1,551.72 1,551.06 1,551.20 49,352.9K
10:10 1,551.35 1,551.71 1,550.95 1,550.95 51,329.5K
10:11 1,550.93 1,550.93 1,550.33 1,550.33 51,966.2K
10:12 1,550.55 1,551.39 1,550.55 1,550.62 56,935.1K
10:13 1,550.74 1,551.29 1,550.49 1,551.15 50,808.9K
10:14 1,551.24 1,551.37 1,550.83 1,551.12 50,232.8K
10:15 1,551.04 1,551.39 1,550.80 1,551.27 51,136.0K
10:16 1,551.37 1,551.48 1,550.62 1,551.19 54,568.7K
10:17 1,551.30 1,552.78 1,551.30 1,552.75 47,938.3K
10:18 1,552.96 1,553.68 1,552.84 1,553.62 43,134.6K
10:19 1,553.52 1,553.77 1,553.23 1,553.46 45,232.6K
10:20 1,553.41 1,553.41 1,552.66 1,552.66 51,015.9K
10:21 1,552.71 1,552.71 1,551.29 1,551.98 54,214.7K
10:22 1,551.98 1,552.79 1,551.97 1,552.71 42,529.3K
10:23 1,552.45 1,552.83 1,552.31 1,552.73 42,304.2K
10:24 1,552.87 1,553.42 1,552.78 1,552.97 43,570.5K
10:25 1,552.98 1,553.11 1,552.41 1,552.55 40,434.2K
10:26 1,552.62 1,554.79 1,552.62 1,554.79 43,291.3K
10:27 1,555.16 1,555.43 1,555.01 1,555.01 39,946.3K
10:28 1,555.08 1,555.21 1,554.97 1,555.18 38,110.9K
10:29 1,555.41 1,556.02 1,555.41 1,556.02 42,142.2K
10:30 1,556.19 1,557.14 1,556.19 1,557.13 44,988.7K
10:31 1,557.14 1,557.51 1,556.72 1,557.42 45,915.8K
10:32 1,557.38 1,558.36 1,556.90 1,558.21 39,931.9K
10:33 1,558.13 1,560.13 1,558.13 1,560.13 37,212.1K
10:34 1,560.18 1,560.34 1,559.72 1,559.86 36,593.0K
10:35 1,559.88 1,560.24 1,559.46 1,559.46 36,836.3K
10:36 1,559.60 1,560.74 1,559.28 1,560.74 36,742.4K
10:37 1,560.61 1,561.66 1,560.61 1,560.87 40,245.7K
10:38 1,560.75 1,561.18 1,560.60 1,560.60 35,818.8K
10:39 1,560.29 1,560.29 1,559.09 1,559.72 41,221.7K
10:40 1,559.66 1,559.66 1,558.70 1,559.07 32,811.0K
10:41 1,559.12 1,559.31 1,558.80 1,559.00 34,640.8K
10:42 1,558.95 1,559.18 1,558.52 1,559.07 32,275.5K
10:43 1,559.09 1,559.09 1,558.07 1,558.45 35,327.9K
10:44 1,558.48 1,558.94 1,558.34 1,558.50 31,991.0K
10:45 1,558.52 1,559.35 1,558.51 1,559.35 27,818.9K
10:46 1,559.38 1,560.14 1,559.27 1,560.14 29,219.0K
10:47 1,560.09 1,560.25 1,559.76 1,560.00 29,687.9K
10:48 1,560.00 1,561.02 1,560.00 1,560.55 27,050.9K
10:49 1,560.42 1,560.84 1,560.08 1,560.82 31,969.0K
10:50 1,560.74 1,560.74 1,559.94 1,559.97 27,486.7K
10:51 1,560.02 1,560.02 1,559.60 1,559.60 29,188.3K
10:52 1,559.44 1,559.65 1,558.95 1,558.95 29,566.3K
10:53 1,558.91 1,558.92 1,557.23 1,557.23 42,963.2K
10:54 1,557.29 1,557.31 1,556.95 1,557.28 36,827.4K
10:55 1,557.31 1,557.36 1,557.03 1,557.25 32,306.2K
10:56 1,557.23 1,557.23 1,556.19 1,556.19 30,071.5K
10:57 1,556.04 1,556.04 1,555.51 1,555.70 38,480.2K
10:58 1,555.74 1,555.74 1,555.36 1,555.36 27,901.9K
10:59 1,555.32 1,555.32 1,553.70 1,553.70 37,920.2K
11:00 1,553.72 1,553.86 1,553.43 1,553.55 33,112.1K
11:01 1,553.50 1,553.50 1,552.63 1,552.68 39,651.3K
11:02 1,552.64 1,552.72 1,551.87 1,551.87 38,134.1K
11:03 1,551.82 1,551.82 1,551.18 1,551.77 35,231.2K
11:04 1,551.78 1,553.66 1,551.78 1,553.66 39,210.2K
11:05 1,553.78 1,554.24 1,553.61 1,554.00 31,435.3K
11:06 1,553.82 1,554.08 1,553.64 1,553.83 29,319.3K
11:07 1,553.87 1,553.87 1,552.74 1,552.86 26,234.1K
11:08 1,552.82 1,552.82 1,552.60 1,552.60 25,906.0K
11:09 1,552.61 1,553.39 1,552.61 1,553.28 27,225.0K
11:10 1,553.35 1,553.68 1,553.07 1,553.07 39,652.3K
11:11 1,553.11 1,553.11 1,552.68 1,552.75 37,906.7K
11:12 1,552.72 1,552.72 1,552.32 1,552.35 30,880.7K
11:13 1,552.24 1,552.53 1,552.13 1,552.53 28,253.2K
11:14 1,552.46 1,552.82 1,552.40 1,552.82 29,851.5K
11:15 1,552.67 1,552.67 1,551.51 1,551.51 32,875.1K
11:16 1,551.45 1,551.45 1,549.24 1,549.24 60,083.6K
11:17 1,549.05 1,549.51 1,548.87 1,549.23 47,116.1K
11:18 1,549.20 1,549.20 1,548.52 1,548.52 32,075.0K
11:19 1,548.43 1,549.54 1,548.43 1,549.25 38,436.5K
11:20 1,549.21 1,549.73 1,549.03 1,549.61 35,501.5K
11:21 1,549.61 1,550.04 1,549.61 1,549.76 31,699.6K
11:22 1,549.77 1,549.99 1,549.69 1,549.74 27,712.5K
11:23 1,549.67 1,549.68 1,548.85 1,548.85 34,518.6K
11:24 1,548.85 1,548.85 1,546.96 1,546.96 47,065.6K
11:25 1,546.80 1,546.80 1,544.21 1,544.24 71,312.7K
11:26 1,544.01 1,544.15 1,543.56 1,544.15 58,425.2K
11:27 1,544.03 1,546.65 1,544.03 1,546.65 46,373.7K
11:28 1,546.78 1,549.02 1,546.57 1,549.02 36,759.0K
11:29 1,549.18 1,551.08 1,549.18 1,550.67 35,779.8K
11:30 1,551.07 1,551.07 1,551.05 1,551.05 2,373.7K
11:31 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:32 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:33 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:34 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:35 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:36 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:37 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:38 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:39 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:40 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:41 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:42 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:43 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:44 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:45 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:46 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:47 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:48 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:49 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:50 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:51 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:52 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:53 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:54 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:55 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:56 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:57 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:58 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
11:59 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:00 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:01 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:02 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:03 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:04 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:05 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:06 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:07 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:08 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:09 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:10 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:11 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:12 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:13 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:14 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:15 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:16 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:17 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:18 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:19 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:20 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:21 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:22 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:23 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:24 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:25 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:26 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:27 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:28 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:29 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:30 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:31 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:32 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:33 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:34 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:35 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:36 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:37 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:38 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:39 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:40 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:41 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:42 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:43 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:44 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:45 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:46 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:47 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:48 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:49 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:50 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:51 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:52 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:53 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:54 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:55 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:56 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:57 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:58 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
12:59 1,551.05 1,551.05 1,551.05 1,551.05 0.0K
13:00 1,551.05 1,552.17 1,550.98 1,552.17 96,618.3K
13:01 1,552.37 1,553.61 1,552.23 1,553.53 46,327.9K
13:02 1,553.33 1,553.33 1,551.82 1,552.57 35,961.6K
13:03 1,552.83 1,553.24 1,552.33 1,552.60 30,040.5K
13:04 1,552.67 1,552.67 1,551.10 1,551.10 30,827.9K
13:05 1,551.02 1,551.46 1,550.73 1,550.73 30,909.8K
13:06 1,550.32 1,550.32 1,549.64 1,549.76 32,276.4K
13:07 1,549.87 1,549.87 1,548.75 1,548.96 34,439.0K
13:08 1,549.03 1,549.06 1,548.55 1,548.84 35,095.5K
13:09 1,548.77 1,548.77 1,548.46 1,548.73 29,036.4K
13:10 1,548.77 1,550.67 1,548.77 1,550.67 36,196.8K
13:11 1,550.86 1,552.00 1,550.86 1,552.00 33,024.5K
13:12 1,552.14 1,553.09 1,552.10 1,553.06 36,079.2K
13:13 1,553.02 1,553.14 1,552.30 1,552.30 29,947.9K
13:14 1,552.28 1,552.38 1,551.68 1,551.80 25,952.4K
13:15 1,551.82 1,551.82 1,551.15 1,551.15 26,435.0K
13:16 1,551.07 1,551.11 1,550.68 1,550.78 27,579.8K
13:17 1,550.84 1,550.99 1,550.45 1,550.95 24,672.6K
13:18 1,551.07 1,552.04 1,551.04 1,552.04 27,946.8K
13:19 1,551.89 1,552.61 1,551.86 1,552.57 26,428.8K
13:20 1,552.59 1,552.64 1,552.20 1,552.28 26,491.9K
13:21 1,552.27 1,552.29 1,551.82 1,552.29 24,116.1K
13:22 1,552.37 1,553.57 1,552.37 1,553.57 25,004.3K
13:23 1,553.69 1,554.33 1,553.32 1,554.33 29,804.9K
13:24 1,554.33 1,554.43 1,553.79 1,554.00 23,396.9K
13:25 1,553.97 1,554.10 1,553.60 1,553.60 28,642.1K
13:26 1,553.73 1,553.73 1,553.09 1,553.14 26,456.9K
13:27 1,553.14 1,553.17 1,552.72 1,553.17 23,869.0K
13:28 1,553.26 1,554.93 1,553.26 1,554.93 27,321.2K
13:29 1,554.93 1,556.71 1,554.93 1,556.71 25,726.2K
13:30 1,556.72 1,556.94 1,555.88 1,556.94 27,042.2K
13:31 1,556.98 1,557.69 1,556.86 1,557.21 28,989.3K
13:32 1,557.14 1,557.39 1,556.43 1,556.95 26,386.7K
13:33 1,556.99 1,557.15 1,556.83 1,557.08 23,556.3K
13:34 1,557.10 1,558.88 1,556.96 1,558.88 23,656.1K
13:35 1,558.96 1,561.69 1,558.96 1,561.69 36,823.7K
13:36 1,561.76 1,562.83 1,561.25 1,562.49 35,676.6K
13:37 1,562.68 1,562.95 1,562.48 1,562.79 27,677.9K
13:38 1,562.71 1,563.10 1,562.30 1,562.53 33,461.7K
13:39 1,562.78 1,564.36 1,562.45 1,564.26 34,840.0K
13:40 1,564.43 1,564.90 1,563.85 1,564.82 35,715.5K
13:41 1,564.84 1,565.76 1,564.84 1,565.72 33,405.0K
13:42 1,565.72 1,566.37 1,565.12 1,565.12 37,287.5K
13:43 1,564.77 1,564.77 1,563.00 1,563.11 36,388.5K
13:44 1,563.14 1,563.14 1,561.72 1,561.82 25,115.6K
13:45 1,561.71 1,563.53 1,561.70 1,563.47 28,351.7K
13:46 1,563.12 1,563.49 1,562.79 1,562.88 26,344.8K
13:47 1,562.95 1,563.78 1,562.94 1,563.78 20,881.5K
13:48 1,563.94 1,566.80 1,563.94 1,566.22 37,594.2K
13:49 1,566.19 1,567.17 1,566.19 1,566.66 29,487.8K
13:50 1,566.50 1,566.53 1,565.93 1,566.35 29,171.6K
13:51 1,566.22 1,566.72 1,565.75 1,566.66 26,737.0K
13:52 1,566.70 1,566.71 1,565.86 1,566.20 24,691.2K
13:53 1,566.08 1,566.22 1,565.86 1,565.86 24,713.1K
13:54 1,565.86 1,566.47 1,565.86 1,566.34 26,361.2K
13:55 1,566.21 1,566.21 1,563.68 1,563.69 36,076.1K
13:56 1,563.59 1,565.65 1,563.59 1,565.65 28,912.3K
13:57 1,565.71 1,566.44 1,565.68 1,566.22 29,791.6K
13:58 1,565.97 1,566.71 1,565.97 1,566.71 28,869.8K
13:59 1,566.75 1,567.91 1,566.75 1,567.82 31,167.2K
14:00 1,567.52 1,569.46 1,567.52 1,569.46 42,900.1K
14:01 1,569.54 1,569.84 1,568.79 1,569.82 32,807.6K
14:02 1,569.80 1,569.81 1,569.03 1,569.70 30,909.0K
14:03 1,569.80 1,570.79 1,569.80 1,570.50 38,479.1K
14:04 1,570.60 1,571.90 1,570.60 1,571.90 37,423.0K
14:05 1,571.84 1,572.04 1,571.33 1,571.64 34,067.4K
14:06 1,571.62 1,571.64 1,571.14 1,571.54 31,516.8K
14:07 1,571.63 1,571.63 1,570.83 1,570.96 30,098.5K
14:08 1,570.96 1,571.55 1,570.88 1,571.55 26,257.6K
14:09 1,571.75 1,572.06 1,570.75 1,570.75 34,383.1K
14:10 1,570.76 1,571.00 1,570.69 1,571.00 27,120.4K
14:11 1,571.03 1,572.06 1,570.79 1,572.04 34,401.6K
14:12 1,572.12 1,572.72 1,572.09 1,572.71 34,662.5K
14:13 1,572.84 1,573.24 1,572.84 1,572.96 34,656.7K
14:14 1,572.89 1,573.24 1,572.80 1,573.15 36,413.8K
14:15 1,573.16 1,574.45 1,573.16 1,574.19 36,994.6K
14:16 1,574.43 1,576.32 1,574.43 1,576.32 48,964.7K
14:17 1,576.25 1,576.25 1,574.73 1,575.05 38,761.2K
14:18 1,575.02 1,576.97 1,574.93 1,576.97 31,556.7K
14:19 1,577.06 1,577.90 1,576.70 1,576.70 39,528.9K
14:20 1,577.07 1,577.19 1,576.73 1,577.19 33,659.8K
14:21 1,577.24 1,577.46 1,575.90 1,575.90 40,941.2K
14:22 1,575.79 1,575.79 1,574.98 1,575.38 37,172.9K
14:23 1,575.54 1,576.39 1,575.54 1,576.01 29,077.5K
14:24 1,575.99 1,576.61 1,575.99 1,576.23 29,722.9K
14:25 1,576.29 1,576.34 1,574.83 1,574.83 31,756.3K
14:26 1,574.76 1,574.76 1,574.03 1,574.16 27,964.2K
14:27 1,574.15 1,575.73 1,574.15 1,575.73 29,637.5K
14:28 1,575.82 1,576.18 1,575.65 1,576.18 30,754.3K
14:29 1,576.19 1,576.68 1,576.19 1,576.54 37,554.1K
14:30 1,576.51 1,577.39 1,576.51 1,577.39 38,530.0K
14:31 1,577.47 1,577.87 1,577.47 1,577.66 42,713.4K
14:32 1,577.72 1,577.72 1,576.89 1,577.02 35,622.0K
14:33 1,577.05 1,577.38 1,576.97 1,577.38 35,050.5K
14:34 1,577.37 1,577.37 1,576.59 1,576.59 35,757.2K
14:35 1,576.47 1,576.47 1,574.09 1,574.30 46,949.1K
14:36 1,574.29 1,574.39 1,573.88 1,574.01 41,971.5K
14:37 1,574.02 1,575.59 1,574.02 1,575.51 38,124.7K
14:38 1,575.73 1,575.87 1,575.55 1,575.55 33,131.2K
14:39 1,575.45 1,575.63 1,575.31 1,575.42 31,692.7K
14:40 1,575.40 1,575.40 1,574.58 1,574.63 39,321.6K
14:41 1,574.69 1,574.72 1,574.52 1,574.65 34,971.2K
14:42 1,574.67 1,574.88 1,574.55 1,574.88 35,226.7K
14:43 1,574.67 1,574.94 1,574.65 1,574.67 41,383.5K
14:44 1,574.67 1,575.81 1,574.64 1,575.77 45,036.8K
14:45 1,575.81 1,576.94 1,575.78 1,576.94 46,666.1K
14:46 1,577.03 1,578.44 1,577.03 1,578.44 49,385.6K
14:47 1,578.48 1,578.63 1,578.07 1,578.32 49,215.6K
14:48 1,578.24 1,580.03 1,578.21 1,580.01 61,781.6K
14:49 1,580.10 1,580.14 1,579.44 1,580.14 57,454.6K
14:50 1,580.06 1,580.06 1,579.57 1,579.65 63,242.0K
14:51 1,579.61 1,579.61 1,579.17 1,579.34 60,094.2K
14:52 1,579.47 1,579.83 1,579.32 1,579.81 62,481.2K
14:53 1,579.94 1,580.45 1,579.89 1,580.45 67,057.1K
14:54 1,580.52 1,580.75 1,580.40 1,580.66 74,114.0K
14:55 1,580.68 1,580.79 1,580.48 1,580.72 81,444.4K
14:56 1,580.54 1,581.57 1,580.41 1,581.57 94,389.1K
14:57 1,581.53 1,581.56 1,581.53 1,581.56 4,577.6K
14:58 1,581.56 1,581.56 1,581.56 1,581.56 0.0K
14:59 1,581.56 1,581.89 1,581.56 1,581.89 143,118.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし