SSE Medium Enterprise Composite (SSEMECI)

SSEMECI
🏛️ 中国 →
1,723.58
最終更新: 2025-09-30
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 1,652.71 1,652.71 1,652.71 1,652.71 93,170.9K
09:29 1,652.71 1,652.71 1,652.71 1,652.71 0.0K
09:30 1,652.71 1,655.00 1,652.71 1,653.49 279,323.9K
09:31 1,653.37 1,654.61 1,653.37 1,654.05 210,402.7K
09:32 1,653.84 1,653.84 1,652.10 1,653.12 181,429.8K
09:33 1,652.97 1,655.69 1,652.79 1,655.69 173,977.2K
09:34 1,655.94 1,660.11 1,655.94 1,660.11 130,282.0K
09:35 1,660.15 1,660.15 1,655.85 1,655.85 139,273.7K
09:36 1,655.83 1,659.60 1,655.83 1,659.60 126,105.8K
09:37 1,659.46 1,659.82 1,658.01 1,659.82 109,260.9K
09:38 1,660.04 1,660.07 1,655.21 1,655.21 114,724.9K
09:39 1,655.24 1,657.00 1,654.97 1,656.20 107,875.8K
09:40 1,656.35 1,659.89 1,656.35 1,659.89 102,475.9K
09:41 1,660.02 1,661.60 1,660.02 1,661.17 97,617.2K
09:42 1,660.90 1,661.48 1,659.95 1,659.98 94,315.6K
09:43 1,660.00 1,660.04 1,658.52 1,658.52 90,801.4K
09:44 1,657.77 1,658.89 1,657.77 1,657.85 86,398.3K
09:45 1,658.25 1,658.25 1,656.64 1,657.76 90,537.2K
09:46 1,657.57 1,660.18 1,657.43 1,660.18 78,681.5K
09:47 1,660.05 1,660.79 1,658.40 1,658.40 75,410.3K
09:48 1,658.24 1,658.24 1,655.34 1,655.34 84,989.2K
09:49 1,655.19 1,657.30 1,655.11 1,657.30 85,619.0K
09:50 1,657.51 1,658.30 1,656.01 1,656.01 85,319.5K
09:51 1,655.60 1,655.60 1,651.76 1,651.76 106,008.6K
09:52 1,651.65 1,651.75 1,649.96 1,650.58 78,521.7K
09:53 1,650.51 1,651.61 1,650.51 1,651.61 72,866.0K
09:54 1,651.66 1,652.92 1,651.54 1,652.92 73,410.7K
09:55 1,653.26 1,655.19 1,653.26 1,655.18 67,210.8K
09:56 1,655.03 1,655.03 1,652.96 1,652.96 65,214.3K
09:57 1,652.70 1,652.70 1,650.82 1,650.82 82,890.8K
09:58 1,650.67 1,654.56 1,650.67 1,654.52 90,324.7K
09:59 1,654.57 1,655.48 1,654.20 1,654.65 69,533.4K
10:00 1,654.85 1,657.80 1,654.50 1,657.80 71,530.0K
10:01 1,657.77 1,657.77 1,656.71 1,657.64 73,443.0K
10:02 1,657.68 1,658.94 1,657.68 1,658.70 65,244.8K
10:03 1,658.81 1,658.95 1,657.31 1,657.31 57,020.5K
10:04 1,657.55 1,658.95 1,657.55 1,658.60 59,310.9K
10:05 1,658.47 1,658.48 1,657.68 1,658.11 67,763.5K
10:06 1,658.06 1,658.83 1,658.06 1,658.59 60,384.8K
10:07 1,658.28 1,659.22 1,657.93 1,657.93 61,605.2K
10:08 1,657.79 1,659.03 1,657.35 1,659.03 53,531.8K
10:09 1,659.28 1,660.57 1,659.28 1,660.57 62,820.1K
10:10 1,660.53 1,661.15 1,660.46 1,660.85 63,614.6K
10:11 1,660.72 1,661.21 1,660.33 1,661.21 58,999.2K
10:12 1,661.09 1,664.54 1,661.09 1,664.47 56,011.8K
10:13 1,664.57 1,665.11 1,663.06 1,663.66 60,060.4K
10:14 1,663.50 1,664.64 1,663.50 1,664.32 61,948.7K
10:15 1,664.31 1,664.83 1,663.81 1,663.91 66,467.2K
10:16 1,663.97 1,664.29 1,662.83 1,663.28 58,407.0K
10:17 1,663.16 1,666.07 1,663.16 1,666.07 51,192.8K
10:18 1,665.87 1,667.11 1,665.60 1,666.89 55,028.4K
10:19 1,666.86 1,667.48 1,665.97 1,667.41 70,389.7K
10:20 1,667.44 1,668.01 1,666.91 1,668.01 58,459.8K
10:21 1,668.00 1,668.08 1,665.17 1,665.17 67,262.2K
10:22 1,665.34 1,665.34 1,664.07 1,664.07 54,960.8K
10:23 1,664.21 1,665.96 1,664.21 1,665.96 54,864.7K
10:24 1,666.23 1,666.33 1,665.07 1,665.07 53,510.4K
10:25 1,665.00 1,666.37 1,665.00 1,666.08 50,481.8K
10:26 1,666.42 1,666.82 1,664.08 1,664.08 55,177.3K
10:27 1,664.04 1,664.04 1,663.64 1,663.69 51,406.7K
10:28 1,663.71 1,663.89 1,663.00 1,663.00 45,481.5K
10:29 1,662.57 1,662.57 1,660.63 1,660.63 55,859.7K
10:30 1,660.33 1,660.77 1,659.86 1,660.53 61,316.1K
10:31 1,660.35 1,663.02 1,660.35 1,663.02 53,384.5K
10:32 1,663.02 1,663.65 1,662.65 1,662.81 49,692.7K
10:33 1,662.53 1,663.22 1,661.18 1,661.18 44,853.1K
10:34 1,660.75 1,660.75 1,658.67 1,658.67 61,186.7K
10:35 1,658.50 1,659.33 1,658.48 1,659.07 44,180.8K
10:36 1,659.03 1,659.56 1,658.93 1,659.15 43,519.8K
10:37 1,659.18 1,662.69 1,659.18 1,662.69 46,867.0K
10:38 1,662.71 1,663.07 1,662.35 1,662.44 38,381.9K
10:39 1,662.28 1,662.81 1,661.85 1,661.85 41,441.6K
10:40 1,661.29 1,661.29 1,660.02 1,660.18 39,218.7K
10:41 1,660.17 1,660.17 1,658.73 1,658.81 45,011.6K
10:42 1,658.80 1,660.26 1,658.80 1,660.08 76,918.4K
10:43 1,659.82 1,659.82 1,658.32 1,658.32 73,059.6K
10:44 1,658.25 1,659.23 1,658.20 1,659.23 67,603.0K
10:45 1,659.08 1,659.47 1,658.66 1,658.66 53,056.1K
10:46 1,658.58 1,659.72 1,658.46 1,659.72 57,325.9K
10:47 1,659.65 1,660.66 1,659.65 1,660.38 58,808.4K
10:48 1,660.31 1,661.14 1,660.31 1,660.79 51,804.1K
10:49 1,660.96 1,661.30 1,660.68 1,661.21 43,321.3K
10:50 1,661.15 1,661.49 1,660.93 1,661.49 45,342.2K
10:51 1,661.67 1,662.56 1,661.67 1,662.39 44,396.2K
10:52 1,662.44 1,663.13 1,662.44 1,663.08 40,522.7K
10:53 1,663.07 1,664.16 1,663.07 1,664.12 34,710.3K
10:54 1,664.05 1,664.07 1,662.89 1,662.98 41,667.3K
10:55 1,663.00 1,663.00 1,661.84 1,662.75 45,321.2K
10:56 1,662.62 1,664.79 1,662.62 1,664.79 34,445.5K
10:57 1,664.98 1,665.64 1,664.45 1,665.02 35,981.6K
10:58 1,665.09 1,665.80 1,664.96 1,665.07 34,171.6K
10:59 1,665.08 1,665.68 1,665.08 1,665.44 28,437.2K
11:00 1,665.52 1,666.83 1,665.45 1,666.83 43,921.8K
11:01 1,667.04 1,667.72 1,666.82 1,667.72 42,012.0K
11:02 1,667.68 1,667.81 1,667.05 1,667.06 31,458.3K
11:03 1,667.05 1,668.60 1,666.98 1,668.57 32,090.0K
11:04 1,668.45 1,668.45 1,667.68 1,668.11 28,787.8K
11:05 1,668.13 1,669.13 1,668.13 1,669.13 31,010.6K
11:06 1,669.43 1,669.79 1,668.50 1,668.50 34,608.9K
11:07 1,668.89 1,669.00 1,667.94 1,668.92 35,520.0K
11:08 1,669.03 1,669.26 1,668.71 1,668.90 31,676.5K
11:09 1,668.95 1,670.97 1,668.93 1,670.97 33,040.5K
11:10 1,670.92 1,672.26 1,670.92 1,672.11 37,995.3K
11:11 1,672.19 1,673.16 1,672.11 1,673.08 32,683.3K
11:12 1,672.89 1,672.89 1,671.31 1,671.31 38,712.9K
11:13 1,671.22 1,672.62 1,671.22 1,672.62 27,356.8K
11:14 1,672.87 1,673.28 1,672.79 1,673.28 32,910.2K
11:15 1,673.45 1,674.36 1,673.45 1,674.36 36,750.3K
11:16 1,674.02 1,674.02 1,672.70 1,672.83 34,379.5K
11:17 1,672.88 1,672.88 1,671.72 1,671.98 29,811.7K
11:18 1,672.34 1,674.04 1,672.11 1,674.04 28,611.6K
11:19 1,674.19 1,675.01 1,674.11 1,674.11 35,552.2K
11:20 1,674.33 1,674.33 1,673.11 1,673.56 31,369.7K
11:21 1,673.49 1,674.83 1,673.44 1,674.33 27,416.4K
11:22 1,674.38 1,675.58 1,674.00 1,675.28 30,244.4K
11:23 1,675.05 1,675.05 1,672.16 1,672.61 39,606.0K
11:24 1,672.74 1,673.89 1,672.58 1,673.89 27,465.2K
11:25 1,674.02 1,676.64 1,674.02 1,676.64 33,086.5K
11:26 1,676.70 1,676.78 1,676.05 1,676.24 37,206.5K
11:27 1,675.97 1,677.79 1,675.97 1,677.79 29,729.7K
11:28 1,677.73 1,678.37 1,677.65 1,678.37 32,798.3K
11:29 1,678.46 1,679.79 1,677.72 1,679.50 37,013.4K
11:30 1,680.02 1,680.25 1,680.02 1,680.25 2,566.1K
11:31 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:32 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:33 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:34 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:35 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:36 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:37 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:38 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:39 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:40 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:41 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:42 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:43 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:44 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:45 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:46 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:47 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:48 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:49 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:50 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:51 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:52 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:53 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:54 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:55 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:56 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:57 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:58 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
11:59 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:00 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:01 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:02 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:03 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:04 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:05 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:06 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:07 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:08 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:09 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:10 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:11 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:12 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:13 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:14 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:15 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:16 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:17 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:18 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:19 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:20 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:21 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:22 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:23 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:24 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:25 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:26 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:27 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:28 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:29 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:30 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:31 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:32 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:33 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:34 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:35 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:36 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:37 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:38 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:39 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:40 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:41 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:42 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:43 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:44 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:45 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:46 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:47 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:48 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:49 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:50 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:51 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:52 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:53 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:54 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:55 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:56 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:57 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:58 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
12:59 1,680.25 1,680.25 1,680.25 1,680.25 0.0K
13:00 1,680.25 1,682.80 1,680.25 1,682.80 137,184.3K
13:01 1,682.99 1,684.09 1,682.92 1,684.08 64,736.8K
13:02 1,684.00 1,684.17 1,683.84 1,684.08 51,945.1K
13:03 1,684.11 1,685.33 1,683.73 1,685.33 48,184.4K
13:04 1,685.53 1,685.64 1,685.02 1,685.55 46,959.2K
13:05 1,685.65 1,685.65 1,682.28 1,682.31 55,316.4K
13:06 1,681.74 1,681.95 1,680.38 1,680.39 43,147.5K
13:07 1,680.43 1,682.49 1,680.43 1,682.49 41,132.5K
13:08 1,682.08 1,682.09 1,681.54 1,681.89 47,718.5K
13:09 1,681.78 1,681.78 1,679.43 1,679.43 50,797.1K
13:10 1,679.18 1,679.18 1,677.43 1,677.43 38,670.9K
13:11 1,677.38 1,677.93 1,677.38 1,677.71 38,341.2K
13:12 1,677.62 1,677.81 1,677.54 1,677.69 35,272.8K
13:13 1,677.55 1,677.80 1,675.92 1,675.92 43,073.9K
13:14 1,675.76 1,677.59 1,675.68 1,677.59 47,757.5K
13:15 1,677.59 1,679.58 1,677.59 1,679.51 39,276.4K
13:16 1,679.82 1,679.82 1,678.98 1,679.16 38,798.3K
13:17 1,679.34 1,679.55 1,679.15 1,679.23 41,471.7K
13:18 1,679.05 1,679.05 1,677.98 1,678.40 35,993.9K
13:19 1,678.60 1,678.60 1,677.60 1,677.83 38,438.7K
13:20 1,678.03 1,680.69 1,678.02 1,680.69 32,983.1K
13:21 1,680.62 1,681.47 1,680.62 1,681.30 41,783.3K
13:22 1,681.30 1,681.43 1,681.13 1,681.43 34,012.5K
13:23 1,681.25 1,681.25 1,680.07 1,680.07 36,240.4K
13:24 1,680.08 1,680.18 1,679.23 1,679.67 30,738.8K
13:25 1,679.65 1,681.23 1,679.64 1,681.23 30,726.6K
13:26 1,681.30 1,681.68 1,681.20 1,681.68 31,938.1K
13:27 1,681.68 1,682.12 1,681.68 1,681.98 32,735.7K
13:28 1,681.72 1,682.48 1,681.63 1,682.44 33,641.7K
13:29 1,682.58 1,682.64 1,682.05 1,682.61 34,301.7K
13:30 1,682.66 1,683.06 1,680.34 1,680.34 58,679.9K
13:31 1,680.20 1,680.20 1,678.96 1,678.96 62,167.9K
13:32 1,679.25 1,679.26 1,676.48 1,676.48 51,065.1K
13:33 1,676.23 1,676.23 1,674.82 1,675.21 52,824.1K
13:34 1,675.34 1,677.73 1,675.34 1,677.61 44,776.9K
13:35 1,677.39 1,678.91 1,677.39 1,678.80 33,463.2K
13:36 1,678.81 1,678.81 1,677.64 1,677.76 33,580.2K
13:37 1,677.76 1,679.21 1,677.76 1,678.94 35,701.9K
13:38 1,679.01 1,679.01 1,675.30 1,675.30 50,805.9K
13:39 1,675.59 1,675.59 1,674.05 1,674.05 39,858.5K
13:40 1,674.07 1,674.68 1,674.03 1,674.68 39,686.6K
13:41 1,674.26 1,676.48 1,674.26 1,676.48 38,208.9K
13:42 1,676.46 1,677.56 1,676.46 1,677.46 32,504.1K
13:43 1,677.41 1,677.41 1,675.15 1,675.17 33,915.5K
13:44 1,675.17 1,675.17 1,673.84 1,673.84 35,820.3K
13:45 1,673.61 1,673.61 1,671.37 1,671.37 53,763.4K
13:46 1,671.13 1,671.13 1,669.67 1,669.67 53,479.5K
13:47 1,669.54 1,669.54 1,667.38 1,667.38 51,471.6K
13:48 1,667.37 1,668.01 1,667.36 1,667.89 53,679.0K
13:49 1,667.57 1,669.69 1,667.57 1,669.69 51,545.3K
13:50 1,669.78 1,669.95 1,668.81 1,669.31 72,035.0K
13:51 1,669.47 1,670.51 1,669.27 1,669.97 45,690.1K
13:52 1,669.94 1,670.15 1,668.71 1,668.71 35,274.7K
13:53 1,668.48 1,668.61 1,667.24 1,667.24 35,779.3K
13:54 1,667.11 1,667.11 1,664.04 1,664.04 71,321.0K
13:55 1,663.75 1,664.38 1,662.65 1,662.65 68,026.4K
13:56 1,662.45 1,662.57 1,661.43 1,661.43 63,451.6K
13:57 1,661.53 1,661.62 1,660.41 1,660.44 60,530.7K
13:58 1,660.55 1,660.70 1,658.68 1,658.68 78,358.2K
13:59 1,658.56 1,660.37 1,658.34 1,660.37 81,727.6K
14:00 1,660.60 1,665.25 1,660.60 1,665.25 73,088.1K
14:01 1,665.41 1,666.28 1,665.16 1,666.28 47,016.9K
14:02 1,666.28 1,666.30 1,665.16 1,665.16 43,744.6K
14:03 1,665.27 1,667.08 1,665.07 1,667.08 37,473.1K
14:04 1,667.23 1,669.43 1,667.14 1,669.43 38,003.2K
14:05 1,669.45 1,669.45 1,667.41 1,667.41 49,889.5K
14:06 1,667.54 1,668.60 1,667.54 1,667.59 32,516.3K
14:07 1,667.57 1,667.70 1,666.51 1,667.68 30,966.7K
14:08 1,667.39 1,667.71 1,667.31 1,667.68 27,719.9K
14:09 1,667.66 1,667.81 1,666.60 1,666.60 29,615.5K
14:10 1,666.47 1,666.47 1,664.79 1,664.79 39,807.5K
14:11 1,664.63 1,664.63 1,662.16 1,662.16 48,119.5K
14:12 1,662.29 1,664.76 1,662.13 1,664.76 44,666.7K
14:13 1,665.01 1,665.55 1,665.01 1,665.14 35,637.0K
14:14 1,665.25 1,665.25 1,664.03 1,664.03 33,930.8K
14:15 1,663.75 1,663.75 1,663.10 1,663.10 37,491.8K
14:16 1,662.98 1,663.03 1,661.18 1,661.18 42,957.7K
14:17 1,661.05 1,661.05 1,659.98 1,659.99 41,627.5K
14:18 1,659.83 1,659.83 1,657.96 1,657.96 49,692.9K
14:19 1,657.84 1,657.84 1,655.26 1,655.26 55,068.5K
14:20 1,655.14 1,655.30 1,653.88 1,653.88 71,654.8K
14:21 1,653.89 1,653.90 1,652.49 1,652.49 75,172.0K
14:22 1,652.45 1,652.45 1,649.43 1,649.43 68,790.9K
14:23 1,649.35 1,652.59 1,649.32 1,652.59 78,913.4K
14:24 1,652.73 1,653.67 1,652.22 1,652.56 54,168.5K
14:25 1,652.57 1,652.65 1,648.51 1,648.51 74,643.1K
14:26 1,648.43 1,648.74 1,647.95 1,648.74 68,202.4K
14:27 1,648.90 1,648.90 1,647.17 1,647.17 54,021.8K
14:28 1,647.07 1,647.11 1,644.98 1,644.98 69,860.2K
14:29 1,645.07 1,645.07 1,642.02 1,642.40 74,489.2K
14:30 1,641.94 1,641.94 1,639.02 1,639.02 126,207.2K
14:31 1,639.31 1,645.82 1,639.31 1,645.82 116,334.4K
14:32 1,646.66 1,651.23 1,646.66 1,651.23 73,660.7K
14:33 1,650.90 1,651.12 1,649.63 1,650.50 57,978.6K
14:34 1,650.62 1,653.62 1,650.62 1,653.62 46,120.4K
14:35 1,653.61 1,653.74 1,652.87 1,653.12 47,594.5K
14:36 1,652.89 1,653.05 1,650.68 1,650.68 55,103.0K
14:37 1,650.45 1,650.45 1,648.37 1,648.74 49,771.1K
14:38 1,648.47 1,649.73 1,648.29 1,649.19 49,600.9K
14:39 1,649.15 1,649.15 1,645.56 1,645.56 58,365.6K
14:40 1,645.55 1,645.55 1,642.45 1,642.45 64,119.7K
14:41 1,642.19 1,643.10 1,641.82 1,643.10 62,666.8K
14:42 1,642.85 1,642.85 1,641.59 1,641.70 56,800.5K
14:43 1,641.53 1,641.53 1,639.86 1,639.86 58,738.5K
14:44 1,639.64 1,639.64 1,639.05 1,639.05 64,184.1K
14:45 1,639.53 1,639.53 1,637.93 1,637.93 66,259.0K
14:46 1,637.86 1,637.86 1,635.16 1,635.16 86,375.9K
14:47 1,635.09 1,635.09 1,633.42 1,633.42 90,625.6K
14:48 1,633.29 1,634.16 1,632.66 1,634.16 99,317.9K
14:49 1,634.67 1,636.49 1,634.29 1,636.48 87,735.1K
14:50 1,636.72 1,636.72 1,635.21 1,635.51 82,497.3K
14:51 1,635.54 1,635.54 1,634.79 1,634.93 74,017.0K
14:52 1,634.94 1,634.94 1,634.56 1,634.90 75,431.4K
14:53 1,634.79 1,634.99 1,633.97 1,633.97 82,558.9K
14:54 1,633.67 1,633.67 1,631.91 1,631.91 95,907.1K
14:55 1,631.77 1,631.77 1,630.74 1,630.74 107,913.5K
14:56 1,630.62 1,630.62 1,629.30 1,629.39 113,897.6K
14:57 1,629.39 1,629.45 1,629.39 1,629.41 7,255.4K
14:58 1,629.41 1,629.41 1,629.41 1,629.41 0.0K
14:59 1,629.41 1,629.41 1,628.62 1,628.62 150,001.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし