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 1,657.74 1,657.74 1,657.74 1,657.74 79,966.3K
09:29 1,657.74 1,657.74 1,657.74 1,657.74 0.0K
09:30 1,657.74 1,659.70 1,656.70 1,656.92 253,213.0K
09:31 1,656.82 1,659.02 1,656.82 1,658.43 174,526.1K
09:32 1,658.53 1,662.42 1,658.23 1,662.42 182,740.7K
09:33 1,662.93 1,664.19 1,658.77 1,661.29 154,565.6K
09:34 1,661.17 1,664.49 1,661.17 1,664.36 148,194.1K
09:35 1,664.23 1,664.23 1,662.38 1,662.66 140,027.0K
09:36 1,662.79 1,665.49 1,662.54 1,665.49 127,428.8K
09:37 1,665.58 1,665.95 1,664.76 1,665.95 108,909.2K
09:38 1,666.05 1,668.39 1,665.87 1,667.98 123,593.8K
09:39 1,668.14 1,668.14 1,665.62 1,667.48 122,816.7K
09:40 1,667.94 1,668.34 1,665.83 1,666.02 124,668.6K
09:41 1,666.34 1,668.93 1,666.34 1,667.22 109,250.1K
09:42 1,667.32 1,667.45 1,663.97 1,664.41 123,530.5K
09:43 1,664.32 1,666.76 1,664.32 1,665.71 117,791.7K
09:44 1,665.54 1,665.54 1,663.28 1,663.28 101,455.2K
09:45 1,662.71 1,664.02 1,661.66 1,664.02 92,927.3K
09:46 1,665.40 1,669.12 1,665.40 1,668.97 102,847.7K
09:47 1,668.97 1,669.42 1,668.44 1,668.51 92,252.9K
09:48 1,668.41 1,669.61 1,668.15 1,668.84 79,540.7K
09:49 1,668.53 1,669.35 1,668.53 1,669.35 74,125.7K
09:50 1,669.45 1,669.89 1,668.33 1,669.40 73,615.5K
09:51 1,669.80 1,669.80 1,667.23 1,667.23 65,075.1K
09:52 1,667.11 1,668.06 1,665.86 1,665.86 63,707.4K
09:53 1,665.89 1,665.89 1,664.08 1,664.27 65,546.2K
09:54 1,664.38 1,667.78 1,664.38 1,666.63 63,604.3K
09:55 1,666.78 1,666.78 1,665.44 1,665.44 61,151.6K
09:56 1,665.67 1,666.15 1,665.47 1,665.47 61,324.3K
09:57 1,665.21 1,665.21 1,663.17 1,663.17 62,534.8K
09:58 1,662.97 1,662.97 1,662.20 1,662.58 60,719.6K
09:59 1,662.71 1,662.74 1,661.77 1,662.35 62,835.1K
10:00 1,662.37 1,663.56 1,662.13 1,662.73 67,478.5K
10:01 1,662.91 1,662.91 1,661.24 1,661.92 60,355.8K
10:02 1,662.15 1,665.13 1,662.15 1,665.00 57,754.8K
10:03 1,665.18 1,665.81 1,664.84 1,664.84 53,885.1K
10:04 1,664.81 1,664.82 1,663.80 1,663.90 49,789.1K
10:05 1,663.89 1,665.38 1,663.89 1,665.35 69,997.9K
10:06 1,665.35 1,665.95 1,664.97 1,665.55 62,590.8K
10:07 1,665.40 1,665.40 1,663.64 1,664.08 72,719.8K
10:08 1,664.05 1,664.90 1,663.90 1,664.83 57,076.2K
10:09 1,664.69 1,665.66 1,664.68 1,665.13 48,720.7K
10:10 1,665.13 1,665.44 1,664.57 1,664.57 56,757.5K
10:11 1,664.49 1,664.99 1,664.43 1,664.55 92,986.7K
10:12 1,664.45 1,664.45 1,661.45 1,661.45 70,613.9K
10:13 1,661.27 1,661.33 1,660.28 1,661.33 62,525.9K
10:14 1,661.80 1,661.94 1,661.40 1,661.94 50,877.9K
10:15 1,661.90 1,662.52 1,661.89 1,662.15 53,984.8K
10:16 1,662.29 1,662.29 1,659.54 1,659.54 50,090.3K
10:17 1,659.47 1,660.41 1,659.47 1,659.81 48,238.4K
10:18 1,659.85 1,659.85 1,658.60 1,658.62 46,727.5K
10:19 1,658.70 1,660.23 1,658.56 1,659.67 47,719.0K
10:20 1,659.57 1,659.89 1,658.37 1,658.37 64,636.9K
10:21 1,658.13 1,658.30 1,657.48 1,657.48 52,569.2K
10:22 1,657.50 1,658.49 1,657.50 1,657.94 55,194.5K
10:23 1,657.91 1,659.11 1,657.86 1,659.11 39,659.5K
10:24 1,659.70 1,661.51 1,659.70 1,661.51 38,783.7K
10:25 1,661.44 1,662.57 1,661.01 1,661.12 46,400.4K
10:26 1,661.15 1,661.63 1,660.89 1,660.89 39,665.9K
10:27 1,660.44 1,660.44 1,659.43 1,659.93 39,708.4K
10:28 1,659.97 1,661.59 1,659.29 1,661.59 37,165.9K
10:29 1,661.51 1,662.78 1,661.16 1,662.78 33,018.9K
10:30 1,662.81 1,663.11 1,662.58 1,662.83 33,224.4K
10:31 1,662.65 1,662.65 1,659.44 1,659.44 35,833.5K
10:32 1,659.32 1,659.32 1,656.26 1,656.26 63,445.5K
10:33 1,655.64 1,655.64 1,654.39 1,655.04 61,026.9K
10:34 1,654.87 1,655.16 1,654.61 1,655.16 39,936.1K
10:35 1,654.77 1,654.87 1,653.07 1,653.07 36,190.5K
10:36 1,653.02 1,653.22 1,652.64 1,653.14 37,361.8K
10:37 1,653.15 1,653.73 1,653.07 1,653.29 35,027.8K
10:38 1,653.18 1,653.18 1,650.03 1,650.03 44,004.7K
10:39 1,649.94 1,650.21 1,649.62 1,650.03 49,019.5K
10:40 1,650.02 1,652.32 1,649.89 1,652.32 52,584.1K
10:41 1,652.47 1,654.16 1,652.47 1,653.47 43,369.6K
10:42 1,653.61 1,654.64 1,653.58 1,654.64 29,778.1K
10:43 1,654.68 1,654.68 1,652.83 1,652.83 30,311.5K
10:44 1,652.79 1,652.81 1,651.76 1,651.76 30,201.8K
10:45 1,651.81 1,652.64 1,651.80 1,652.31 31,879.6K
10:46 1,652.21 1,654.42 1,652.05 1,654.42 38,835.3K
10:47 1,654.41 1,655.92 1,654.41 1,655.32 33,853.3K
10:48 1,655.42 1,656.65 1,655.42 1,656.57 28,977.6K
10:49 1,656.56 1,657.45 1,656.06 1,657.44 25,050.3K
10:50 1,657.25 1,657.25 1,656.45 1,656.64 28,071.3K
10:51 1,656.57 1,657.57 1,656.57 1,657.46 25,328.9K
10:52 1,657.50 1,657.50 1,655.17 1,655.17 30,686.7K
10:53 1,654.97 1,655.03 1,652.69 1,652.69 38,168.0K
10:54 1,652.70 1,653.21 1,652.61 1,653.04 24,323.2K
10:55 1,653.00 1,653.04 1,651.08 1,651.08 28,657.6K
10:56 1,651.03 1,651.03 1,650.12 1,650.12 32,290.7K
10:57 1,650.17 1,650.17 1,649.19 1,649.19 30,047.1K
10:58 1,649.14 1,649.85 1,649.14 1,649.66 28,318.8K
10:59 1,649.58 1,651.39 1,649.55 1,651.39 29,276.6K
11:00 1,651.43 1,651.56 1,650.83 1,651.27 21,587.1K
11:01 1,651.28 1,651.85 1,650.65 1,650.67 23,053.4K
11:02 1,650.70 1,651.54 1,650.70 1,651.54 21,065.3K
11:03 1,651.54 1,655.15 1,651.54 1,655.15 31,728.7K
11:04 1,654.91 1,654.99 1,653.18 1,653.33 22,115.0K
11:05 1,653.29 1,654.06 1,653.02 1,654.06 20,222.4K
11:06 1,654.24 1,655.37 1,654.24 1,655.37 22,730.4K
11:07 1,655.27 1,655.34 1,654.68 1,655.04 20,877.4K
11:08 1,655.04 1,656.34 1,655.04 1,656.34 23,611.0K
11:09 1,656.31 1,656.70 1,655.72 1,656.62 22,797.1K
11:10 1,656.64 1,657.17 1,656.64 1,657.17 20,648.6K
11:11 1,657.24 1,657.95 1,657.22 1,657.68 22,346.1K
11:12 1,657.78 1,657.85 1,656.75 1,657.49 22,391.1K
11:13 1,657.71 1,658.51 1,657.71 1,658.14 22,299.9K
11:14 1,658.14 1,658.78 1,658.14 1,658.78 19,427.9K
11:15 1,658.79 1,658.79 1,658.28 1,658.28 24,716.7K
11:16 1,658.15 1,658.15 1,655.96 1,656.65 25,967.7K
11:17 1,656.47 1,657.57 1,656.47 1,657.57 21,568.9K
11:18 1,657.86 1,658.84 1,657.86 1,658.84 22,581.8K
11:19 1,658.87 1,660.22 1,658.87 1,660.10 29,277.5K
11:20 1,659.93 1,660.93 1,659.42 1,660.18 25,541.2K
11:21 1,660.21 1,662.05 1,660.21 1,662.05 20,442.3K
11:22 1,662.04 1,664.09 1,662.04 1,664.06 27,619.8K
11:23 1,664.28 1,664.86 1,664.28 1,664.86 30,185.2K
11:24 1,665.07 1,665.20 1,664.47 1,665.17 26,972.1K
11:25 1,665.17 1,666.19 1,664.99 1,666.19 43,616.6K
11:26 1,666.34 1,666.34 1,664.36 1,664.82 33,479.0K
11:27 1,664.76 1,664.76 1,663.81 1,663.81 26,409.7K
11:28 1,663.46 1,663.58 1,663.05 1,663.10 25,499.4K
11:29 1,663.14 1,664.08 1,662.82 1,664.08 25,964.1K
11:30 1,663.84 1,664.16 1,663.84 1,664.16 1,661.7K
11:31 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:32 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:33 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:34 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:35 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:36 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:37 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:38 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:39 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:40 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:41 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:42 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:43 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:44 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:45 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:46 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:47 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:48 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:49 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:50 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:51 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:52 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:53 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:54 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:55 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:56 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:57 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:58 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
11:59 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:00 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:01 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:02 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:03 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:04 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:05 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:06 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:07 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:08 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:09 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:10 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:11 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:12 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:13 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:14 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:15 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:16 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:17 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:18 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:19 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:20 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:21 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:22 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:23 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:24 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:25 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:26 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:27 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:28 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:29 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:30 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:31 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:32 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:33 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:34 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:35 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:36 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:37 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:38 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:39 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:40 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:41 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:42 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:43 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:44 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:45 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:46 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:47 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:48 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:49 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:50 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:51 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:52 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:53 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:54 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:55 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:56 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:57 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:58 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
12:59 1,664.16 1,664.16 1,664.16 1,664.16 0.0K
13:00 1,664.16 1,667.71 1,663.78 1,667.71 93,833.5K
13:01 1,667.43 1,668.17 1,667.02 1,667.73 40,714.7K
13:02 1,667.55 1,667.82 1,666.61 1,666.71 34,614.5K
13:03 1,667.14 1,668.16 1,667.14 1,667.19 34,152.9K
13:04 1,667.41 1,667.41 1,665.70 1,665.74 31,020.3K
13:05 1,665.71 1,666.55 1,665.71 1,666.43 27,786.4K
13:06 1,666.25 1,666.25 1,665.33 1,665.87 31,622.0K
13:07 1,665.65 1,667.04 1,665.65 1,667.04 27,947.7K
13:08 1,666.99 1,668.10 1,666.69 1,668.03 27,853.8K
13:09 1,668.19 1,668.79 1,668.14 1,668.60 32,790.4K
13:10 1,668.58 1,668.63 1,668.00 1,668.19 28,961.8K
13:11 1,668.17 1,670.45 1,668.17 1,670.44 31,178.5K
13:12 1,670.84 1,671.93 1,670.84 1,671.85 37,950.8K
13:13 1,672.13 1,672.46 1,671.80 1,672.46 32,626.2K
13:14 1,672.46 1,673.10 1,672.46 1,673.04 32,818.7K
13:15 1,673.28 1,674.44 1,673.14 1,673.95 39,138.2K
13:16 1,674.02 1,676.20 1,674.02 1,676.20 34,788.9K
13:17 1,676.15 1,676.27 1,673.79 1,674.13 39,155.3K
13:18 1,673.85 1,674.25 1,671.94 1,672.06 30,533.9K
13:19 1,672.08 1,672.56 1,671.30 1,671.30 25,870.3K
13:20 1,670.70 1,670.88 1,670.12 1,670.85 26,272.2K
13:21 1,670.75 1,670.81 1,670.10 1,670.10 26,711.9K
13:22 1,669.93 1,669.93 1,668.94 1,669.42 26,790.9K
13:23 1,669.21 1,669.26 1,668.45 1,669.26 30,434.2K
13:24 1,669.26 1,669.65 1,669.11 1,669.20 27,411.4K
13:25 1,669.23 1,669.65 1,669.16 1,669.44 30,859.2K
13:26 1,669.49 1,669.49 1,668.86 1,668.86 25,807.3K
13:27 1,668.80 1,669.93 1,668.80 1,669.40 23,910.6K
13:28 1,669.26 1,669.26 1,667.29 1,667.43 30,477.7K
13:29 1,667.53 1,667.78 1,667.26 1,667.63 25,840.4K
13:30 1,667.24 1,667.57 1,666.71 1,666.81 26,036.9K
13:31 1,666.69 1,666.69 1,665.53 1,665.53 32,388.4K
13:32 1,665.47 1,665.63 1,664.80 1,665.63 26,678.7K
13:33 1,665.51 1,666.36 1,665.49 1,666.36 23,583.2K
13:34 1,666.38 1,668.54 1,666.38 1,668.52 29,693.0K
13:35 1,668.50 1,669.11 1,668.48 1,668.48 25,499.1K
13:36 1,668.36 1,668.55 1,667.89 1,668.54 22,696.4K
13:37 1,668.59 1,669.72 1,668.59 1,669.46 22,051.3K
13:38 1,669.51 1,669.89 1,669.38 1,669.88 21,363.5K
13:39 1,669.77 1,669.98 1,669.47 1,669.73 24,313.2K
13:40 1,669.70 1,669.86 1,668.90 1,669.05 22,274.6K
13:41 1,669.02 1,669.99 1,668.08 1,669.99 26,064.3K
13:42 1,670.08 1,670.22 1,669.82 1,670.10 20,334.1K
13:43 1,670.18 1,670.68 1,670.13 1,670.68 18,654.1K
13:44 1,670.73 1,672.42 1,670.73 1,672.42 28,392.3K
13:45 1,672.39 1,672.57 1,671.94 1,672.57 23,326.3K
13:46 1,672.53 1,672.77 1,672.46 1,672.51 22,222.0K
13:47 1,672.49 1,672.66 1,672.10 1,672.58 19,261.2K
13:48 1,672.69 1,672.69 1,671.40 1,671.50 23,650.1K
13:49 1,671.45 1,672.43 1,671.45 1,672.43 19,163.4K
13:50 1,672.38 1,673.44 1,672.31 1,673.29 20,928.9K
13:51 1,673.29 1,673.94 1,673.29 1,673.81 23,913.8K
13:52 1,673.73 1,674.06 1,673.73 1,673.99 20,218.9K
13:53 1,673.92 1,673.92 1,673.55 1,673.60 21,894.8K
13:54 1,673.50 1,673.51 1,672.25 1,672.26 22,282.7K
13:55 1,672.32 1,672.92 1,672.27 1,672.81 18,053.1K
13:56 1,672.85 1,673.37 1,672.70 1,673.31 17,479.3K
13:57 1,673.38 1,674.32 1,673.35 1,674.22 24,513.9K
13:58 1,674.41 1,674.77 1,674.16 1,674.77 25,518.7K
13:59 1,674.79 1,675.79 1,674.79 1,675.79 33,013.2K
14:00 1,675.96 1,676.56 1,675.96 1,676.15 50,716.9K
14:01 1,676.28 1,676.31 1,674.33 1,674.33 38,838.3K
14:02 1,674.29 1,675.97 1,674.27 1,675.83 29,396.3K
14:03 1,675.79 1,675.81 1,675.36 1,675.36 40,205.7K
14:04 1,675.22 1,675.78 1,675.16 1,675.68 37,660.1K
14:05 1,675.81 1,675.96 1,675.68 1,675.78 36,034.9K
14:06 1,675.85 1,675.94 1,674.20 1,674.20 46,682.3K
14:07 1,674.11 1,674.22 1,673.67 1,673.68 33,287.1K
14:08 1,673.62 1,673.68 1,672.67 1,672.71 27,365.2K
14:09 1,672.80 1,673.79 1,672.80 1,673.22 29,589.8K
14:10 1,673.31 1,673.86 1,673.11 1,673.11 29,842.2K
14:11 1,672.92 1,672.92 1,671.89 1,671.89 25,405.3K
14:12 1,671.82 1,671.82 1,670.84 1,670.84 30,377.4K
14:13 1,670.82 1,672.24 1,670.82 1,672.14 25,874.8K
14:14 1,672.17 1,672.83 1,672.14 1,672.83 25,116.3K
14:15 1,673.01 1,673.65 1,672.91 1,673.42 26,148.4K
14:16 1,673.44 1,673.70 1,673.29 1,673.63 26,296.4K
14:17 1,673.69 1,674.54 1,673.69 1,674.28 26,667.3K
14:18 1,674.36 1,674.50 1,674.20 1,674.33 23,858.3K
14:19 1,674.29 1,674.29 1,673.45 1,673.58 23,664.9K
14:20 1,673.50 1,673.50 1,672.54 1,672.54 25,168.0K
14:21 1,672.64 1,672.64 1,671.90 1,671.90 26,552.9K
14:22 1,671.91 1,672.31 1,671.89 1,672.17 24,540.7K
14:23 1,672.09 1,672.16 1,671.06 1,671.06 26,675.3K
14:24 1,671.02 1,671.02 1,670.64 1,670.64 24,437.2K
14:25 1,670.64 1,671.06 1,670.59 1,670.76 26,533.7K
14:26 1,670.82 1,670.82 1,669.67 1,669.74 25,682.3K
14:27 1,669.65 1,669.65 1,669.40 1,669.48 25,581.2K
14:28 1,669.54 1,669.82 1,669.38 1,669.38 28,006.8K
14:29 1,669.31 1,669.31 1,668.47 1,668.48 10,292.2K
14:30 1,667.77 1,668.23 1,667.61 1,668.11 55,093.7K
14:31 1,668.13 1,669.11 1,667.84 1,669.11 30,496.7K
14:32 1,669.44 1,670.36 1,669.17 1,670.19 29,656.5K
14:33 1,670.07 1,670.55 1,670.07 1,670.55 26,236.1K
14:34 1,670.45 1,670.55 1,669.23 1,669.23 29,657.4K
14:35 1,669.16 1,670.04 1,669.07 1,669.90 26,982.6K
14:36 1,669.87 1,670.05 1,669.52 1,669.58 25,382.9K
14:37 1,669.55 1,670.19 1,669.55 1,670.18 29,463.2K
14:38 1,670.22 1,670.87 1,670.21 1,670.87 28,252.4K
14:39 1,670.87 1,671.73 1,670.86 1,671.73 30,012.4K
14:40 1,671.71 1,671.82 1,671.20 1,671.36 36,189.1K
14:41 1,671.44 1,671.46 1,670.80 1,670.84 36,605.8K
14:42 1,670.81 1,670.93 1,670.55 1,670.59 33,331.6K
14:43 1,670.61 1,670.71 1,670.52 1,670.56 31,678.1K
14:44 1,670.47 1,670.49 1,669.95 1,670.34 40,765.3K
14:45 1,670.35 1,670.35 1,670.17 1,670.17 36,394.6K
14:46 1,670.18 1,670.75 1,670.03 1,670.54 39,290.1K
14:47 1,670.63 1,671.29 1,670.63 1,671.26 41,800.9K
14:48 1,671.22 1,671.29 1,671.00 1,671.09 46,498.8K
14:49 1,671.15 1,671.29 1,671.01 1,671.21 41,030.1K
14:50 1,671.32 1,671.32 1,670.92 1,671.24 56,014.6K
14:51 1,671.28 1,671.54 1,671.22 1,671.52 50,296.0K
14:52 1,671.52 1,671.66 1,671.50 1,671.64 51,995.6K
14:53 1,671.63 1,671.69 1,671.51 1,671.60 56,382.7K
14:54 1,671.61 1,671.87 1,671.54 1,671.83 62,738.6K
14:55 1,671.91 1,672.05 1,671.78 1,672.00 72,002.8K
14:56 1,672.08 1,672.45 1,671.87 1,672.45 88,162.1K
14:57 1,672.55 1,672.56 1,672.50 1,672.50 4,056.3K
14:58 1,672.50 1,672.50 1,672.50 1,672.50 0.0K
14:59 1,672.50 1,673.09 1,672.50 1,673.09 121,966.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし