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 1,616.32 1,616.32 1,616.32 1,616.32 86,879.3K
09:29 1,616.32 1,616.32 1,616.32 1,616.32 0.0K
09:30 1,616.32 1,620.05 1,616.32 1,619.57 258,701.8K
09:31 1,619.47 1,619.49 1,617.27 1,617.56 189,402.2K
09:32 1,617.59 1,619.93 1,617.18 1,619.93 200,343.1K
09:33 1,620.07 1,620.15 1,617.74 1,618.89 156,041.7K
09:34 1,618.49 1,619.94 1,617.24 1,617.24 155,598.5K
09:35 1,616.97 1,617.50 1,616.68 1,616.98 122,260.5K
09:36 1,616.90 1,617.62 1,615.87 1,615.87 127,715.2K
09:37 1,614.97 1,614.97 1,613.31 1,613.58 124,477.5K
09:38 1,613.59 1,614.71 1,612.11 1,612.11 114,267.5K
09:39 1,612.12 1,613.40 1,612.12 1,613.40 109,137.7K
09:40 1,613.47 1,617.27 1,613.20 1,617.27 118,106.6K
09:41 1,617.88 1,618.55 1,616.22 1,616.22 90,657.0K
09:42 1,616.03 1,616.22 1,613.76 1,613.76 79,094.9K
09:43 1,613.37 1,613.37 1,608.71 1,608.71 100,497.7K
09:44 1,608.51 1,608.51 1,604.88 1,606.88 96,426.7K
09:45 1,606.99 1,610.03 1,606.99 1,609.43 89,743.5K
09:46 1,609.86 1,612.69 1,609.86 1,611.85 89,741.5K
09:47 1,611.87 1,613.41 1,611.87 1,613.42 70,369.1K
09:48 1,613.27 1,613.27 1,610.46 1,610.46 61,926.4K
09:49 1,609.30 1,609.30 1,605.92 1,606.80 93,661.8K
09:50 1,606.59 1,606.59 1,604.57 1,604.85 87,946.4K
09:51 1,604.87 1,605.95 1,604.52 1,604.57 81,696.4K
09:52 1,604.61 1,605.64 1,604.32 1,605.53 84,008.8K
09:53 1,605.60 1,607.01 1,605.41 1,605.48 91,539.2K
09:54 1,605.46 1,605.69 1,603.28 1,603.28 73,661.8K
09:55 1,603.13 1,604.37 1,602.88 1,604.37 70,647.8K
09:56 1,604.72 1,609.63 1,604.72 1,609.63 90,061.0K
09:57 1,609.37 1,609.37 1,606.21 1,606.66 78,700.3K
09:58 1,606.57 1,606.91 1,605.48 1,605.49 60,126.2K
09:59 1,605.48 1,605.94 1,605.20 1,605.41 62,010.4K
10:00 1,605.08 1,605.10 1,602.23 1,602.23 78,777.1K
10:01 1,602.13 1,602.46 1,601.13 1,601.24 73,306.6K
10:02 1,601.35 1,605.40 1,601.35 1,605.40 92,088.1K
10:03 1,605.45 1,605.45 1,602.98 1,603.79 59,979.1K
10:04 1,603.79 1,604.57 1,603.79 1,604.33 53,769.0K
10:05 1,604.10 1,604.10 1,601.03 1,601.78 63,383.4K
10:06 1,601.69 1,601.69 1,599.85 1,599.85 47,046.2K
10:07 1,599.86 1,600.19 1,597.02 1,597.02 59,703.6K
10:08 1,596.90 1,597.14 1,595.42 1,595.42 51,852.4K
10:09 1,595.12 1,595.12 1,591.85 1,592.17 79,330.1K
10:10 1,592.08 1,592.31 1,589.68 1,589.71 79,455.8K
10:11 1,589.60 1,595.57 1,589.60 1,595.57 77,979.1K
10:12 1,595.72 1,598.72 1,595.72 1,598.72 59,908.7K
10:13 1,598.48 1,598.56 1,596.72 1,597.38 49,201.1K
10:14 1,597.36 1,597.44 1,596.29 1,596.66 42,023.7K
10:15 1,596.52 1,600.81 1,596.52 1,600.55 42,523.8K
10:16 1,600.34 1,601.45 1,599.87 1,601.45 47,281.7K
10:17 1,601.56 1,601.56 1,599.89 1,600.35 44,250.8K
10:18 1,600.44 1,600.91 1,599.64 1,600.86 46,921.5K
10:19 1,600.77 1,600.85 1,599.58 1,600.77 42,933.1K
10:20 1,600.79 1,601.13 1,597.74 1,597.74 52,028.0K
10:21 1,597.70 1,598.29 1,596.41 1,596.41 45,077.9K
10:22 1,596.30 1,596.70 1,595.72 1,596.47 41,431.6K
10:23 1,596.30 1,596.30 1,593.50 1,593.52 40,703.7K
10:24 1,593.40 1,593.62 1,592.91 1,592.91 35,768.0K
10:25 1,592.78 1,596.09 1,592.78 1,595.95 37,895.1K
10:26 1,595.49 1,596.86 1,595.37 1,596.51 34,633.6K
10:27 1,595.99 1,595.99 1,592.39 1,592.43 51,486.5K
10:28 1,592.42 1,592.42 1,590.74 1,590.82 37,022.7K
10:29 1,590.67 1,591.31 1,590.62 1,590.62 37,502.2K
10:30 1,590.53 1,590.53 1,589.16 1,589.36 48,230.9K
10:31 1,589.42 1,589.99 1,589.12 1,589.28 44,825.0K
10:32 1,589.37 1,591.53 1,589.37 1,591.23 41,434.7K
10:33 1,591.35 1,591.35 1,589.73 1,589.73 33,818.6K
10:34 1,589.63 1,589.63 1,586.25 1,586.25 43,696.6K
10:35 1,586.28 1,586.39 1,584.57 1,584.57 49,459.7K
10:36 1,584.86 1,584.86 1,583.46 1,583.56 47,186.0K
10:37 1,583.54 1,584.75 1,583.39 1,583.39 43,197.7K
10:38 1,583.32 1,583.50 1,580.97 1,580.97 42,063.9K
10:39 1,580.84 1,581.37 1,580.69 1,580.69 47,075.9K
10:40 1,580.89 1,584.21 1,580.67 1,584.21 52,275.3K
10:41 1,584.19 1,585.89 1,583.73 1,585.89 37,235.5K
10:42 1,586.16 1,586.16 1,584.54 1,584.72 35,477.0K
10:43 1,584.65 1,586.22 1,584.65 1,586.22 26,211.3K
10:44 1,586.04 1,586.43 1,584.60 1,584.75 27,437.8K
10:45 1,584.77 1,585.45 1,584.05 1,584.05 29,211.2K
10:46 1,583.94 1,584.16 1,583.71 1,583.71 20,781.0K
10:47 1,583.70 1,583.70 1,582.25 1,582.25 25,177.0K
10:48 1,582.15 1,582.15 1,579.38 1,579.38 27,027.4K
10:49 1,579.43 1,579.43 1,577.77 1,577.86 39,232.9K
10:50 1,577.94 1,577.94 1,575.25 1,575.68 49,323.2K
10:51 1,575.60 1,575.72 1,574.17 1,574.22 53,212.9K
10:52 1,574.11 1,574.11 1,570.61 1,570.63 67,658.5K
10:53 1,570.64 1,575.44 1,570.64 1,575.44 73,117.8K
10:54 1,575.68 1,577.04 1,575.68 1,575.95 38,190.4K
10:55 1,575.94 1,580.31 1,575.92 1,580.31 36,931.9K
10:56 1,580.58 1,581.59 1,580.40 1,580.76 30,997.6K
10:57 1,580.90 1,582.62 1,580.79 1,582.62 24,760.4K
10:58 1,582.62 1,582.87 1,582.23 1,582.53 24,936.9K
10:59 1,582.49 1,583.12 1,582.49 1,582.93 22,746.0K
11:00 1,583.14 1,586.62 1,583.14 1,586.62 31,056.0K
11:01 1,586.79 1,587.33 1,585.09 1,587.33 43,061.9K
11:02 1,587.37 1,587.80 1,586.80 1,587.08 28,394.5K
11:03 1,587.19 1,587.84 1,587.16 1,587.58 22,668.9K
11:04 1,587.66 1,588.65 1,587.50 1,587.86 21,503.6K
11:05 1,587.84 1,587.84 1,585.54 1,586.10 27,279.3K
11:06 1,586.06 1,586.26 1,585.50 1,586.05 18,207.2K
11:07 1,586.09 1,586.22 1,583.97 1,583.97 19,464.9K
11:08 1,583.91 1,585.40 1,583.37 1,585.40 25,390.7K
11:09 1,585.20 1,585.46 1,584.55 1,585.46 38,217.9K
11:10 1,585.73 1,587.34 1,585.73 1,586.32 36,825.1K
11:11 1,586.09 1,586.09 1,583.68 1,583.68 33,119.1K
11:12 1,583.16 1,583.16 1,581.09 1,581.09 24,619.7K
11:13 1,580.93 1,581.10 1,580.68 1,580.68 16,114.5K
11:14 1,580.74 1,580.74 1,579.09 1,579.09 20,219.0K
11:15 1,579.03 1,580.12 1,578.94 1,579.53 22,267.4K
11:16 1,579.58 1,579.58 1,577.80 1,578.04 27,333.7K
11:17 1,578.10 1,578.11 1,577.41 1,577.41 21,051.4K
11:18 1,577.33 1,579.22 1,577.33 1,579.16 23,557.5K
11:19 1,579.19 1,580.30 1,579.14 1,579.73 20,963.5K
11:20 1,579.70 1,579.70 1,578.44 1,578.44 19,413.9K
11:21 1,578.35 1,578.39 1,577.16 1,577.37 21,189.6K
11:22 1,577.42 1,577.66 1,577.17 1,577.44 16,115.9K
11:23 1,577.44 1,577.44 1,574.54 1,574.54 39,827.4K
11:24 1,574.50 1,574.50 1,573.37 1,573.56 26,060.9K
11:25 1,573.56 1,573.76 1,573.27 1,573.27 24,134.0K
11:26 1,573.17 1,573.17 1,571.02 1,571.59 39,168.0K
11:27 1,571.62 1,571.77 1,571.38 1,571.42 21,025.4K
11:28 1,571.29 1,571.55 1,571.23 1,571.55 21,468.3K
11:29 1,571.73 1,573.88 1,571.73 1,573.88 24,419.6K
11:30 1,573.93 1,573.98 1,573.93 1,573.98 1,009.9K
11:31 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:32 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:33 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:34 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:35 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:36 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:37 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:38 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:39 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:40 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:41 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:42 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:43 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:44 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:45 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:46 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:47 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:48 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:49 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:50 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:51 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:52 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:53 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:54 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:55 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:56 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:57 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:58 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
11:59 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:00 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:01 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:02 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:03 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:04 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:05 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:06 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:07 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:08 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:09 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:10 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:11 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:12 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:13 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:14 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:15 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:16 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:17 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:18 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:19 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:20 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:21 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:22 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:23 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:24 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:25 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:26 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:27 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:28 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:29 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:30 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:31 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:32 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:33 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:34 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:35 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:36 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:37 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:38 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:39 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:40 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:41 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:42 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:43 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:44 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:45 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:46 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:47 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:48 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:49 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:50 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:51 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:52 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:53 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:54 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:55 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:56 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:57 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:58 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
12:59 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
13:00 1,573.98 1,576.10 1,573.80 1,576.10 72,849.6K
13:01 1,576.42 1,578.67 1,576.42 1,578.67 40,387.7K
13:02 1,578.78 1,578.78 1,576.20 1,576.32 31,899.1K
13:03 1,576.44 1,576.45 1,573.36 1,573.83 36,672.3K
13:04 1,573.86 1,573.94 1,572.80 1,572.80 38,266.8K
13:05 1,572.45 1,572.51 1,571.01 1,571.25 38,248.8K
13:06 1,571.18 1,575.10 1,570.87 1,575.10 69,164.1K
13:07 1,575.32 1,579.84 1,575.32 1,579.84 69,346.1K
13:08 1,579.79 1,581.46 1,579.79 1,581.35 67,305.5K
13:09 1,581.41 1,582.86 1,580.39 1,582.86 157,801.4K
13:10 1,582.70 1,584.96 1,582.70 1,584.96 47,271.7K
13:11 1,584.72 1,584.72 1,582.35 1,582.86 42,491.8K
13:12 1,582.94 1,585.15 1,582.94 1,585.15 87,077.3K
13:13 1,585.25 1,587.02 1,585.25 1,586.31 82,591.2K
13:14 1,586.40 1,586.40 1,585.21 1,585.76 36,926.9K
13:15 1,585.78 1,585.78 1,583.66 1,583.66 36,093.1K
13:16 1,583.62 1,585.93 1,583.49 1,585.22 40,559.6K
13:17 1,584.80 1,584.80 1,582.53 1,582.53 30,193.1K
13:18 1,582.63 1,582.67 1,580.41 1,580.41 34,804.2K
13:19 1,580.22 1,580.22 1,578.10 1,578.68 31,457.2K
13:20 1,578.46 1,578.56 1,577.53 1,577.53 27,079.7K
13:21 1,577.43 1,577.48 1,575.71 1,575.78 55,608.5K
13:22 1,575.78 1,575.78 1,574.22 1,574.30 39,344.1K
13:23 1,574.28 1,574.28 1,573.67 1,573.82 35,630.2K
13:24 1,573.91 1,573.91 1,573.24 1,573.36 40,028.9K
13:25 1,573.50 1,574.41 1,573.40 1,574.34 41,067.3K
13:26 1,574.50 1,575.51 1,574.50 1,574.96 41,582.0K
13:27 1,574.99 1,576.35 1,574.99 1,575.87 35,503.7K
13:28 1,575.86 1,575.86 1,573.89 1,573.89 37,258.5K
13:29 1,573.61 1,573.61 1,572.66 1,572.74 30,870.0K
13:30 1,572.74 1,572.74 1,572.03 1,572.27 36,544.4K
13:31 1,572.35 1,572.35 1,570.39 1,570.39 36,423.0K
13:32 1,570.33 1,570.43 1,570.02 1,570.11 33,192.5K
13:33 1,570.11 1,570.11 1,568.78 1,568.78 38,755.6K
13:34 1,568.82 1,569.83 1,568.81 1,569.18 31,186.0K
13:35 1,569.21 1,569.29 1,568.91 1,568.91 26,657.6K
13:36 1,568.52 1,568.52 1,567.36 1,567.36 35,363.1K
13:37 1,567.19 1,567.37 1,566.82 1,566.82 26,896.4K
13:38 1,566.76 1,567.19 1,566.62 1,566.62 30,264.8K
13:39 1,566.52 1,567.36 1,566.00 1,567.36 30,444.9K
13:40 1,567.14 1,567.14 1,566.05 1,566.05 31,270.2K
13:41 1,565.93 1,565.93 1,565.20 1,565.36 31,812.9K
13:42 1,565.46 1,565.84 1,564.88 1,564.88 31,606.2K
13:43 1,564.80 1,564.80 1,564.07 1,564.26 32,310.3K
13:44 1,564.56 1,565.82 1,564.26 1,565.82 40,426.6K
13:45 1,565.95 1,568.14 1,565.95 1,567.61 79,855.9K
13:46 1,567.79 1,569.12 1,567.79 1,569.12 24,101.2K
13:47 1,569.08 1,569.08 1,568.33 1,568.33 22,569.9K
13:48 1,568.02 1,568.02 1,565.32 1,565.34 39,151.1K
13:49 1,565.38 1,565.39 1,564.92 1,564.98 22,473.7K
13:50 1,564.96 1,566.23 1,564.96 1,566.23 26,561.8K
13:51 1,566.46 1,568.66 1,566.46 1,568.32 26,854.2K
13:52 1,568.35 1,570.05 1,568.35 1,570.05 17,939.2K
13:53 1,570.10 1,570.29 1,569.27 1,569.74 19,401.4K
13:54 1,569.81 1,572.12 1,569.81 1,572.12 20,175.6K
13:55 1,572.26 1,574.30 1,572.26 1,574.30 19,930.4K
13:56 1,574.36 1,574.54 1,574.26 1,574.52 20,100.6K
13:57 1,574.59 1,575.44 1,574.46 1,574.46 24,515.5K
13:58 1,574.31 1,574.31 1,571.69 1,571.69 26,107.3K
13:59 1,571.64 1,571.68 1,570.53 1,570.53 18,380.5K
14:00 1,570.33 1,570.33 1,568.53 1,568.57 24,718.3K
14:01 1,568.37 1,568.37 1,567.44 1,567.64 26,758.7K
14:02 1,567.50 1,567.50 1,566.29 1,566.49 22,750.1K
14:03 1,566.61 1,566.86 1,565.94 1,565.94 21,828.5K
14:04 1,565.92 1,566.00 1,565.56 1,565.65 18,234.9K
14:05 1,565.59 1,565.59 1,564.79 1,564.80 27,427.2K
14:06 1,564.69 1,564.69 1,563.86 1,563.86 62,674.4K
14:07 1,563.77 1,563.77 1,562.97 1,562.97 45,665.9K
14:08 1,562.92 1,562.92 1,562.49 1,562.57 34,243.3K
14:09 1,562.42 1,562.96 1,562.42 1,562.68 39,711.7K
14:10 1,562.76 1,562.76 1,559.79 1,559.79 63,211.2K
14:11 1,559.65 1,559.65 1,557.25 1,557.25 57,748.6K
14:12 1,557.12 1,557.12 1,555.38 1,555.38 63,376.9K
14:13 1,555.31 1,555.90 1,555.07 1,555.77 52,622.1K
14:14 1,555.70 1,556.02 1,555.39 1,555.95 36,228.2K
14:15 1,556.03 1,556.17 1,554.19 1,554.19 42,847.0K
14:16 1,554.08 1,554.56 1,553.98 1,554.33 38,726.4K
14:17 1,554.27 1,555.55 1,554.10 1,555.52 50,950.3K
14:18 1,555.52 1,555.52 1,554.59 1,554.66 30,865.2K
14:19 1,554.59 1,555.19 1,554.59 1,554.98 25,077.2K
14:20 1,554.99 1,555.21 1,554.84 1,555.16 25,271.7K
14:21 1,555.20 1,555.21 1,552.05 1,552.15 54,812.6K
14:22 1,552.14 1,552.14 1,550.14 1,550.14 42,401.5K
14:23 1,550.19 1,551.55 1,550.19 1,550.32 44,526.9K
14:24 1,550.28 1,550.29 1,549.34 1,549.55 40,687.9K
14:25 1,549.69 1,550.68 1,549.55 1,549.77 36,226.9K
14:26 1,549.52 1,549.61 1,548.87 1,548.98 35,066.4K
14:27 1,548.94 1,548.94 1,546.74 1,546.74 46,187.5K
14:28 1,546.65 1,552.55 1,546.64 1,552.55 65,998.8K
14:29 1,552.44 1,554.18 1,552.44 1,553.93 33,948.9K
14:30 1,553.39 1,553.39 1,550.81 1,550.82 39,696.4K
14:31 1,550.83 1,550.83 1,548.54 1,548.54 37,421.5K
14:32 1,548.54 1,548.54 1,546.52 1,546.52 37,421.5K
14:33 1,546.49 1,546.66 1,543.44 1,543.44 64,785.1K
14:34 1,543.12 1,543.21 1,541.06 1,541.09 69,509.8K
14:35 1,541.58 1,541.58 1,539.86 1,539.86 72,731.5K
14:36 1,539.71 1,540.06 1,539.54 1,539.96 57,885.9K
14:37 1,539.97 1,540.37 1,539.71 1,540.03 51,353.7K
14:38 1,539.81 1,543.08 1,539.02 1,543.08 85,363.6K
14:39 1,542.98 1,546.93 1,542.98 1,546.74 56,135.2K
14:40 1,547.09 1,548.49 1,547.09 1,548.47 40,151.6K
14:41 1,548.63 1,552.19 1,548.63 1,552.19 34,363.1K
14:42 1,552.21 1,552.80 1,552.06 1,552.80 30,583.9K
14:43 1,553.02 1,555.68 1,553.02 1,555.68 34,971.8K
14:44 1,555.74 1,558.81 1,555.74 1,558.81 34,671.1K
14:45 1,559.00 1,559.14 1,555.83 1,555.84 45,464.8K
14:46 1,555.82 1,555.82 1,553.60 1,554.18 38,593.0K
14:47 1,554.47 1,559.52 1,554.38 1,559.52 39,570.7K
14:48 1,559.57 1,560.19 1,559.57 1,560.17 36,035.5K
14:49 1,560.10 1,561.72 1,560.01 1,561.72 34,666.5K
14:50 1,561.66 1,562.40 1,561.39 1,562.36 44,462.0K
14:51 1,562.28 1,562.39 1,561.85 1,561.85 42,154.4K
14:52 1,561.90 1,562.25 1,561.77 1,561.79 39,380.7K
14:53 1,561.76 1,561.76 1,559.63 1,559.63 45,200.4K
14:54 1,559.77 1,560.78 1,559.77 1,560.22 46,934.2K
14:55 1,560.24 1,560.72 1,559.91 1,560.25 57,959.4K
14:56 1,560.27 1,560.66 1,560.22 1,560.54 59,456.9K
14:57 1,560.57 1,560.81 1,560.57 1,560.81 3,885.7K
14:58 1,560.81 1,560.81 1,560.81 1,560.81 0.0K
14:59 1,560.81 1,561.10 1,560.81 1,561.10 92,109.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし