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 1,583.07 1,583.07 1,583.07 1,583.07 122,723.3K
09:29 1,583.07 1,583.07 1,583.07 1,583.07 0.0K
09:30 1,583.07 1,586.69 1,583.07 1,586.50 329,446.7K
09:31 1,586.98 1,588.95 1,586.98 1,588.84 254,849.2K
09:32 1,588.68 1,588.70 1,587.23 1,588.48 184,075.0K
09:33 1,588.95 1,589.87 1,587.54 1,588.96 213,699.7K
09:34 1,588.62 1,589.23 1,587.43 1,587.48 156,913.6K
09:35 1,587.17 1,589.51 1,586.76 1,589.09 144,297.5K
09:36 1,589.18 1,591.98 1,589.18 1,591.98 119,660.7K
09:37 1,592.13 1,594.16 1,592.13 1,593.74 127,601.8K
09:38 1,593.74 1,594.05 1,592.78 1,593.13 112,827.1K
09:39 1,592.93 1,592.93 1,590.63 1,590.74 126,439.8K
09:40 1,590.66 1,591.17 1,584.93 1,584.93 141,436.1K
09:41 1,584.88 1,584.88 1,583.10 1,583.10 123,293.5K
09:42 1,583.04 1,585.06 1,583.04 1,584.84 106,698.7K
09:43 1,584.96 1,585.67 1,582.77 1,582.77 104,164.4K
09:44 1,582.60 1,582.60 1,579.74 1,580.09 109,541.7K
09:45 1,580.03 1,582.22 1,580.03 1,581.74 88,585.9K
09:46 1,581.67 1,584.14 1,581.20 1,583.91 99,407.7K
09:47 1,583.83 1,583.83 1,581.96 1,583.50 87,446.2K
09:48 1,583.49 1,583.83 1,583.36 1,583.66 84,189.2K
09:49 1,583.65 1,583.83 1,581.96 1,582.18 87,449.7K
09:50 1,582.06 1,582.32 1,579.79 1,579.79 81,937.4K
09:51 1,579.65 1,580.89 1,579.60 1,580.05 78,540.6K
09:52 1,579.97 1,581.00 1,579.72 1,580.73 77,913.1K
09:53 1,580.58 1,581.26 1,580.07 1,580.85 72,356.2K
09:54 1,581.01 1,581.01 1,577.06 1,577.06 79,777.1K
09:55 1,577.00 1,577.04 1,576.35 1,576.79 72,075.5K
09:56 1,576.72 1,576.88 1,576.10 1,576.40 74,374.6K
09:57 1,576.38 1,576.69 1,575.16 1,575.16 70,069.4K
09:58 1,575.02 1,575.05 1,573.83 1,573.83 83,868.2K
09:59 1,573.62 1,573.82 1,573.13 1,573.47 87,339.7K
10:00 1,573.63 1,573.76 1,572.92 1,572.94 91,778.5K
10:01 1,573.01 1,575.36 1,573.01 1,575.34 73,145.6K
10:02 1,575.51 1,575.80 1,574.42 1,574.87 62,844.9K
10:03 1,574.92 1,575.06 1,573.28 1,573.28 75,516.5K
10:04 1,572.94 1,572.94 1,570.85 1,571.10 90,992.0K
10:05 1,571.08 1,573.04 1,571.08 1,572.80 69,349.3K
10:06 1,572.80 1,575.02 1,572.80 1,575.02 64,121.5K
10:07 1,575.00 1,576.53 1,574.56 1,576.44 55,164.0K
10:08 1,576.47 1,577.81 1,576.47 1,577.76 49,445.4K
10:09 1,577.85 1,578.72 1,577.85 1,578.70 49,301.7K
10:10 1,578.75 1,580.62 1,578.75 1,580.38 49,353.0K
10:11 1,580.25 1,580.25 1,579.09 1,579.19 47,568.8K
10:12 1,578.76 1,578.76 1,577.63 1,578.15 46,926.1K
10:13 1,578.14 1,580.43 1,578.14 1,580.23 44,119.3K
10:14 1,580.18 1,580.33 1,579.11 1,579.11 44,032.7K
10:15 1,579.27 1,579.27 1,576.03 1,576.75 57,050.7K
10:16 1,576.81 1,576.94 1,574.50 1,574.50 57,002.8K
10:17 1,574.57 1,576.87 1,574.57 1,575.93 42,807.1K
10:18 1,575.92 1,576.61 1,575.92 1,576.61 34,543.1K
10:19 1,576.67 1,576.79 1,575.67 1,576.68 39,989.7K
10:20 1,576.63 1,577.83 1,576.63 1,577.83 39,009.7K
10:21 1,577.98 1,581.18 1,577.98 1,580.97 42,967.4K
10:22 1,580.96 1,582.69 1,580.96 1,582.66 38,073.7K
10:23 1,582.69 1,582.85 1,581.99 1,582.43 38,219.3K
10:24 1,582.73 1,582.79 1,582.01 1,582.07 34,162.2K
10:25 1,581.74 1,583.24 1,581.28 1,583.24 34,131.2K
10:26 1,583.19 1,583.88 1,582.57 1,583.88 31,993.1K
10:27 1,583.71 1,583.71 1,582.12 1,582.12 41,499.1K
10:28 1,582.06 1,582.87 1,581.36 1,582.75 35,542.2K
10:29 1,582.73 1,582.83 1,581.26 1,581.26 39,602.2K
10:30 1,581.22 1,581.28 1,580.48 1,581.18 45,574.4K
10:31 1,581.33 1,582.80 1,581.33 1,582.80 43,001.1K
10:32 1,582.89 1,582.89 1,581.33 1,581.81 42,939.1K
10:33 1,581.77 1,582.18 1,581.74 1,582.06 35,640.0K
10:34 1,582.03 1,582.03 1,581.51 1,581.68 37,174.8K
10:35 1,581.71 1,582.53 1,581.71 1,582.49 33,128.1K
10:36 1,582.42 1,582.42 1,580.02 1,580.02 35,251.0K
10:37 1,580.17 1,582.07 1,580.17 1,582.00 30,664.1K
10:38 1,582.03 1,582.10 1,581.38 1,581.38 27,210.5K
10:39 1,581.47 1,581.87 1,580.52 1,580.52 36,527.2K
10:40 1,580.40 1,580.40 1,579.38 1,579.40 31,817.6K
10:41 1,579.43 1,579.52 1,577.16 1,577.16 43,419.2K
10:42 1,577.15 1,578.62 1,577.15 1,578.62 38,540.9K
10:43 1,578.57 1,578.57 1,577.43 1,577.43 39,178.6K
10:44 1,577.33 1,578.09 1,577.18 1,578.08 28,873.1K
10:45 1,578.12 1,579.89 1,578.12 1,579.89 37,727.3K
10:46 1,579.47 1,579.57 1,579.18 1,579.56 32,652.1K
10:47 1,579.53 1,581.38 1,579.53 1,581.24 30,991.8K
10:48 1,581.25 1,581.93 1,581.25 1,581.72 29,811.4K
10:49 1,581.48 1,581.60 1,580.55 1,580.82 30,654.2K
10:50 1,580.86 1,582.24 1,580.86 1,581.31 32,432.1K
10:51 1,581.34 1,583.11 1,581.34 1,582.86 31,577.4K
10:52 1,583.10 1,583.78 1,582.85 1,583.78 27,822.2K
10:53 1,583.72 1,584.62 1,583.70 1,584.62 26,394.6K
10:54 1,584.71 1,584.71 1,584.17 1,584.45 25,066.5K
10:55 1,584.04 1,584.84 1,583.90 1,584.81 23,567.9K
10:56 1,584.74 1,585.22 1,584.33 1,585.15 25,228.1K
10:57 1,585.07 1,585.22 1,584.53 1,585.22 24,681.2K
10:58 1,585.44 1,585.73 1,584.41 1,584.44 29,175.7K
10:59 1,584.50 1,584.90 1,584.19 1,584.39 27,093.6K
11:00 1,584.43 1,584.43 1,583.93 1,584.19 27,015.6K
11:01 1,584.06 1,584.61 1,583.97 1,584.22 28,469.2K
11:02 1,584.15 1,585.18 1,584.04 1,585.17 29,778.9K
11:03 1,585.14 1,585.40 1,584.84 1,585.17 24,638.1K
11:04 1,585.26 1,585.47 1,584.82 1,584.90 26,424.3K
11:05 1,584.89 1,585.43 1,584.18 1,584.19 26,927.3K
11:06 1,583.87 1,584.25 1,583.64 1,583.95 24,532.2K
11:07 1,583.97 1,584.15 1,580.44 1,580.44 40,775.7K
11:08 1,580.43 1,580.72 1,579.61 1,579.73 33,710.9K
11:09 1,579.70 1,580.00 1,578.91 1,578.91 27,831.0K
11:10 1,578.90 1,580.09 1,578.82 1,580.03 31,293.9K
11:11 1,580.45 1,581.40 1,580.45 1,581.02 28,022.0K
11:12 1,581.16 1,581.16 1,580.18 1,580.18 24,569.1K
11:13 1,580.35 1,580.35 1,578.84 1,578.84 26,914.0K
11:14 1,578.75 1,578.75 1,578.18 1,578.59 27,167.1K
11:15 1,578.45 1,579.08 1,578.45 1,578.90 24,936.8K
11:16 1,579.03 1,579.03 1,577.64 1,577.64 34,621.8K
11:17 1,577.64 1,578.36 1,577.57 1,578.36 27,124.6K
11:18 1,578.27 1,578.32 1,577.21 1,577.25 24,145.8K
11:19 1,577.23 1,577.37 1,576.90 1,576.96 30,883.4K
11:20 1,577.07 1,577.07 1,575.77 1,575.80 33,968.0K
11:21 1,575.96 1,575.96 1,575.26 1,575.74 33,489.8K
11:22 1,575.96 1,576.14 1,575.79 1,576.14 25,674.2K
11:23 1,576.22 1,577.60 1,576.22 1,577.57 26,538.1K
11:24 1,577.64 1,579.17 1,577.64 1,578.96 24,741.1K
11:25 1,579.04 1,579.47 1,578.97 1,579.47 20,284.5K
11:26 1,579.56 1,580.71 1,579.56 1,580.68 18,584.8K
11:27 1,580.66 1,580.66 1,579.40 1,579.58 19,836.9K
11:28 1,579.56 1,579.75 1,579.29 1,579.73 19,970.6K
11:29 1,579.80 1,580.25 1,579.56 1,580.09 22,366.9K
11:30 1,580.24 1,580.24 1,580.21 1,580.21 1,029.9K
11:31 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:32 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:33 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:34 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:35 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:36 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:37 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:38 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:39 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:40 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:41 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:42 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:43 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:44 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:45 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:46 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:47 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:48 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:49 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:50 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:51 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:52 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:53 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:54 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:55 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:56 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:57 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:58 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
11:59 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:00 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:01 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:02 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:03 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:04 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:05 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:06 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:07 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:08 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:09 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:10 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:11 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:12 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:13 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:14 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:15 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:16 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:17 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:18 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:19 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:20 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:21 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:22 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:23 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:24 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:25 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:26 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:27 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:28 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:29 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:30 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:31 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:32 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:33 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:34 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:35 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:36 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:37 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:38 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:39 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:40 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:41 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:42 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:43 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:44 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:45 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:46 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:47 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:48 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:49 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:50 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:51 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:52 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:53 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:54 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:55 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:56 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:57 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:58 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
12:59 1,580.21 1,580.21 1,580.21 1,580.21 0.0K
13:00 1,580.21 1,580.62 1,579.84 1,579.85 78,167.4K
13:01 1,579.91 1,580.18 1,579.66 1,579.94 39,166.1K
13:02 1,579.80 1,580.28 1,579.68 1,580.08 29,975.4K
13:03 1,580.13 1,581.93 1,580.13 1,581.93 30,346.4K
13:04 1,581.98 1,582.63 1,581.88 1,582.63 28,638.0K
13:05 1,582.58 1,582.63 1,582.06 1,582.33 28,786.7K
13:06 1,582.49 1,582.51 1,581.87 1,582.15 27,503.8K
13:07 1,582.16 1,582.17 1,581.34 1,581.65 30,458.8K
13:08 1,581.70 1,581.72 1,580.95 1,581.35 24,954.5K
13:09 1,581.28 1,581.29 1,580.71 1,580.85 31,441.6K
13:10 1,580.91 1,581.41 1,580.71 1,581.41 25,371.8K
13:11 1,581.42 1,582.24 1,581.42 1,581.88 29,678.8K
13:12 1,582.21 1,582.24 1,581.88 1,582.11 26,210.2K
13:13 1,582.08 1,582.12 1,581.57 1,582.03 26,165.9K
13:14 1,582.12 1,582.55 1,582.04 1,582.34 27,157.7K
13:15 1,582.23 1,582.29 1,581.26 1,581.50 29,730.2K
13:16 1,581.53 1,582.83 1,581.53 1,582.83 25,644.0K
13:17 1,582.92 1,583.61 1,582.70 1,583.61 27,185.3K
13:18 1,583.66 1,584.99 1,583.64 1,584.87 24,852.5K
13:19 1,584.94 1,585.20 1,584.67 1,584.76 27,031.1K
13:20 1,584.87 1,584.87 1,584.14 1,584.19 27,861.8K
13:21 1,584.37 1,584.94 1,584.14 1,584.94 26,460.2K
13:22 1,584.68 1,585.37 1,584.68 1,584.93 26,571.6K
13:23 1,585.06 1,585.47 1,584.93 1,585.47 25,770.3K
13:24 1,585.55 1,586.31 1,585.55 1,586.00 26,857.6K
13:25 1,586.30 1,586.40 1,585.73 1,585.93 25,876.1K
13:26 1,586.08 1,586.08 1,584.94 1,585.26 27,031.2K
13:27 1,585.34 1,585.34 1,583.05 1,583.31 39,402.6K
13:28 1,583.18 1,583.18 1,582.39 1,582.73 28,752.3K
13:29 1,582.79 1,582.79 1,582.07 1,582.33 28,539.0K
13:30 1,582.49 1,583.26 1,582.49 1,583.26 26,131.9K
13:31 1,583.08 1,583.13 1,581.30 1,581.30 32,432.9K
13:32 1,581.24 1,581.24 1,579.90 1,580.15 37,424.7K
13:33 1,580.09 1,580.09 1,579.04 1,579.04 27,262.1K
13:34 1,578.93 1,579.27 1,578.89 1,578.92 23,172.1K
13:35 1,578.86 1,579.03 1,578.33 1,578.33 28,556.0K
13:36 1,578.43 1,578.53 1,578.14 1,578.21 25,367.6K
13:37 1,578.20 1,578.77 1,578.01 1,578.73 30,192.6K
13:38 1,578.59 1,578.83 1,578.58 1,578.77 27,986.4K
13:39 1,578.86 1,578.88 1,578.36 1,578.36 27,780.3K
13:40 1,578.44 1,578.46 1,576.76 1,576.81 34,975.7K
13:41 1,576.79 1,576.79 1,575.70 1,576.00 45,747.4K
13:42 1,576.07 1,576.89 1,576.03 1,576.87 29,513.2K
13:43 1,576.84 1,577.45 1,576.84 1,577.13 25,783.6K
13:44 1,577.03 1,577.09 1,576.83 1,576.98 21,969.7K
13:45 1,576.93 1,577.42 1,576.87 1,577.42 21,714.2K
13:46 1,577.45 1,577.45 1,577.12 1,577.28 22,769.5K
13:47 1,577.26 1,577.26 1,576.52 1,576.79 22,869.4K
13:48 1,576.83 1,577.03 1,576.72 1,576.83 21,717.0K
13:49 1,576.84 1,577.12 1,576.16 1,576.18 28,451.9K
13:50 1,575.90 1,575.96 1,575.07 1,575.07 28,329.7K
13:51 1,575.03 1,575.15 1,574.57 1,575.10 33,992.9K
13:52 1,575.15 1,575.15 1,574.13 1,574.13 25,438.2K
13:53 1,574.14 1,574.40 1,573.99 1,574.09 29,455.5K
13:54 1,574.07 1,574.86 1,574.07 1,574.81 28,487.4K
13:55 1,574.79 1,574.79 1,574.41 1,574.53 26,142.3K
13:56 1,574.55 1,574.80 1,574.55 1,574.78 31,444.5K
13:57 1,574.86 1,575.02 1,574.71 1,574.93 22,869.1K
13:58 1,574.95 1,575.27 1,574.91 1,575.27 23,211.3K
13:59 1,575.13 1,575.57 1,575.08 1,575.57 25,546.5K
14:00 1,575.58 1,575.92 1,575.15 1,575.37 26,332.8K
14:01 1,575.44 1,575.71 1,575.05 1,575.05 23,766.4K
14:02 1,574.57 1,574.57 1,572.83 1,572.83 49,704.2K
14:03 1,572.76 1,573.96 1,572.58 1,573.54 33,300.7K
14:04 1,573.58 1,573.70 1,573.27 1,573.50 22,360.6K
14:05 1,573.44 1,574.13 1,573.24 1,573.84 21,472.0K
14:06 1,574.04 1,575.51 1,573.96 1,575.51 25,786.7K
14:07 1,575.57 1,575.81 1,574.99 1,575.06 22,126.9K
14:08 1,574.97 1,574.97 1,573.69 1,573.69 24,766.0K
14:09 1,573.69 1,573.69 1,572.83 1,572.83 25,988.3K
14:10 1,572.83 1,573.29 1,572.67 1,573.25 25,221.1K
14:11 1,573.25 1,573.43 1,573.15 1,573.15 22,524.2K
14:12 1,573.01 1,573.07 1,572.67 1,572.77 22,663.2K
14:13 1,572.72 1,572.89 1,572.34 1,572.34 22,354.9K
14:14 1,572.37 1,572.66 1,572.33 1,572.41 24,624.4K
14:15 1,572.41 1,572.95 1,572.33 1,572.64 25,066.4K
14:16 1,572.48 1,572.84 1,572.45 1,572.83 22,614.3K
14:17 1,572.83 1,573.55 1,572.80 1,573.26 23,864.6K
14:18 1,573.29 1,573.47 1,573.03 1,573.03 25,583.9K
14:19 1,572.82 1,572.82 1,572.15 1,572.59 27,484.4K
14:20 1,572.54 1,572.62 1,571.47 1,571.47 36,774.8K
14:21 1,571.29 1,571.29 1,569.00 1,569.00 64,836.5K
14:22 1,568.89 1,568.94 1,568.21 1,568.21 43,890.8K
14:23 1,568.16 1,568.16 1,567.25 1,567.25 46,494.5K
14:24 1,567.22 1,567.22 1,566.21 1,566.21 52,694.8K
14:25 1,566.23 1,566.23 1,565.26 1,565.26 49,629.4K
14:26 1,565.23 1,565.23 1,564.39 1,564.70 69,659.3K
14:27 1,564.54 1,565.11 1,564.51 1,564.84 44,505.2K
14:28 1,564.90 1,566.52 1,564.90 1,566.52 48,975.4K
14:29 1,566.61 1,567.91 1,566.61 1,567.85 41,693.2K
14:30 1,567.88 1,569.01 1,567.88 1,568.11 42,099.3K
14:31 1,568.24 1,569.03 1,568.24 1,568.59 33,429.5K
14:32 1,568.58 1,568.72 1,567.76 1,567.76 29,660.3K
14:33 1,567.72 1,567.72 1,565.50 1,565.50 41,409.1K
14:34 1,565.38 1,565.38 1,562.26 1,562.38 66,811.6K
14:35 1,562.26 1,562.69 1,562.08 1,562.10 49,679.2K
14:36 1,562.12 1,564.40 1,562.12 1,563.92 53,446.3K
14:37 1,563.96 1,563.97 1,562.04 1,562.04 43,064.8K
14:38 1,561.93 1,561.93 1,561.36 1,561.36 49,238.3K
14:39 1,561.38 1,562.20 1,561.20 1,562.10 50,825.6K
14:40 1,562.06 1,562.83 1,561.89 1,562.83 43,998.0K
14:41 1,563.32 1,565.42 1,563.32 1,564.90 56,746.6K
14:42 1,564.97 1,565.47 1,564.97 1,565.47 36,431.4K
14:43 1,565.47 1,565.47 1,564.48 1,564.55 37,088.5K
14:44 1,564.42 1,564.57 1,563.92 1,563.94 39,260.1K
14:45 1,563.74 1,563.76 1,562.90 1,562.91 45,948.4K
14:46 1,562.84 1,564.24 1,562.75 1,564.24 46,412.0K
14:47 1,564.41 1,565.33 1,564.41 1,565.20 48,828.4K
14:48 1,565.26 1,565.52 1,565.22 1,565.37 42,202.8K
14:49 1,565.27 1,565.27 1,565.05 1,565.21 41,025.8K
14:50 1,565.18 1,565.71 1,565.18 1,565.71 52,018.9K
14:51 1,565.62 1,566.38 1,565.62 1,566.38 52,239.7K
14:52 1,566.43 1,568.11 1,566.43 1,568.11 56,556.5K
14:53 1,568.15 1,568.90 1,568.06 1,568.90 58,949.6K
14:54 1,569.00 1,569.21 1,568.93 1,568.97 59,646.8K
14:55 1,569.04 1,569.13 1,568.79 1,569.06 63,890.1K
14:56 1,569.07 1,569.21 1,568.77 1,569.12 77,627.1K
14:57 1,569.18 1,569.26 1,569.18 1,569.26 5,480.4K
14:58 1,569.26 1,569.26 1,569.26 1,569.26 0.0K
14:59 1,569.26 1,569.32 1,569.26 1,569.31 110,568.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし