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 1,700.06 1,700.06 1,700.06 1,700.06 67,757.5K
09:29 1,700.06 1,700.06 1,700.06 1,700.06 0.0K
09:30 1,700.06 1,700.74 1,698.81 1,698.81 217,974.1K
09:31 1,699.79 1,704.27 1,699.79 1,704.27 160,294.6K
09:32 1,704.23 1,708.44 1,704.14 1,707.92 131,995.8K
09:33 1,708.31 1,708.36 1,705.41 1,706.44 131,069.4K
09:34 1,706.75 1,708.14 1,706.51 1,708.00 113,653.2K
09:35 1,707.67 1,707.67 1,707.16 1,707.40 98,384.3K
09:36 1,707.69 1,709.39 1,707.19 1,709.39 108,741.9K
09:37 1,709.72 1,711.65 1,709.30 1,711.65 92,382.3K
09:38 1,711.71 1,714.12 1,711.45 1,713.65 83,626.6K
09:39 1,713.30 1,713.46 1,708.37 1,708.43 99,376.6K
09:40 1,708.58 1,712.93 1,708.58 1,712.92 91,000.8K
09:41 1,712.98 1,712.98 1,711.22 1,711.61 79,595.0K
09:42 1,711.30 1,711.30 1,707.84 1,709.43 77,540.1K
09:43 1,709.30 1,712.91 1,708.85 1,712.91 71,006.0K
09:44 1,712.63 1,712.63 1,709.53 1,709.53 74,510.6K
09:45 1,709.29 1,709.29 1,705.34 1,705.94 87,702.4K
09:46 1,706.17 1,707.04 1,705.49 1,705.49 77,306.9K
09:47 1,705.28 1,706.94 1,704.40 1,706.32 73,327.9K
09:48 1,705.92 1,705.92 1,703.45 1,703.45 90,587.2K
09:49 1,703.32 1,703.32 1,702.20 1,702.69 73,303.6K
09:50 1,702.61 1,702.61 1,697.82 1,697.82 74,289.6K
09:51 1,697.59 1,697.59 1,696.51 1,696.51 66,374.6K
09:52 1,696.38 1,698.83 1,696.25 1,698.59 58,853.8K
09:53 1,698.41 1,698.41 1,694.55 1,694.55 59,774.2K
09:54 1,694.22 1,694.37 1,693.52 1,693.52 61,549.4K
09:55 1,693.21 1,694.08 1,692.20 1,692.34 73,329.5K
09:56 1,692.45 1,692.92 1,691.08 1,692.68 75,327.6K
09:57 1,692.85 1,692.86 1,691.16 1,691.22 48,167.1K
09:58 1,691.02 1,693.70 1,690.08 1,693.70 55,910.6K
09:59 1,694.55 1,698.25 1,694.55 1,697.29 59,982.6K
10:00 1,697.17 1,697.46 1,693.92 1,693.92 60,051.5K
10:01 1,694.07 1,696.82 1,694.07 1,696.82 42,025.2K
10:02 1,696.77 1,699.94 1,696.77 1,699.65 67,613.8K
10:03 1,699.44 1,699.44 1,695.36 1,695.36 45,507.3K
10:04 1,695.47 1,698.54 1,695.34 1,697.72 40,390.1K
10:05 1,697.85 1,697.85 1,694.89 1,694.89 40,845.1K
10:06 1,694.70 1,695.86 1,694.56 1,695.86 39,573.4K
10:07 1,696.19 1,697.76 1,696.19 1,697.59 54,427.2K
10:08 1,697.69 1,698.97 1,696.78 1,698.97 51,482.0K
10:09 1,699.02 1,702.17 1,699.02 1,702.17 45,418.0K
10:10 1,702.31 1,702.31 1,698.47 1,698.47 49,100.9K
10:11 1,698.76 1,699.58 1,698.39 1,698.74 45,881.0K
10:12 1,698.90 1,698.90 1,696.55 1,696.55 43,563.8K
10:13 1,696.46 1,696.46 1,694.78 1,694.83 43,021.5K
10:14 1,694.66 1,696.87 1,694.66 1,696.56 48,048.0K
10:15 1,696.60 1,699.17 1,696.60 1,699.17 51,251.7K
10:16 1,698.97 1,698.97 1,697.97 1,698.42 39,597.0K
10:17 1,698.28 1,698.28 1,695.21 1,695.21 41,177.0K
10:18 1,695.20 1,695.21 1,694.41 1,694.87 44,347.6K
10:19 1,694.97 1,695.97 1,694.97 1,695.37 50,803.9K
10:20 1,695.27 1,697.42 1,695.27 1,696.24 36,610.0K
10:21 1,696.22 1,696.22 1,693.84 1,693.90 38,247.1K
10:22 1,694.01 1,695.53 1,694.01 1,695.53 38,320.7K
10:23 1,695.64 1,695.64 1,693.46 1,693.80 33,273.1K
10:24 1,693.66 1,696.51 1,693.66 1,696.51 35,786.2K
10:25 1,696.54 1,698.84 1,696.54 1,698.82 38,525.1K
10:26 1,698.78 1,699.16 1,698.16 1,699.16 32,768.5K
10:27 1,698.96 1,699.30 1,698.23 1,699.30 30,855.5K
10:28 1,699.24 1,700.18 1,698.16 1,698.16 33,989.1K
10:29 1,698.06 1,698.10 1,696.85 1,697.50 29,700.8K
10:30 1,697.55 1,699.75 1,697.55 1,699.75 30,475.9K
10:31 1,699.51 1,700.80 1,699.51 1,700.80 28,224.2K
10:32 1,701.05 1,701.93 1,701.01 1,701.93 28,766.2K
10:33 1,701.97 1,703.43 1,701.97 1,702.04 30,646.0K
10:34 1,701.99 1,703.05 1,701.99 1,702.56 24,185.0K
10:35 1,702.44 1,702.48 1,699.72 1,699.72 32,268.4K
10:36 1,699.65 1,699.65 1,697.76 1,697.82 23,549.3K
10:37 1,697.73 1,697.73 1,696.84 1,697.46 27,971.6K
10:38 1,697.36 1,697.88 1,696.72 1,697.88 25,518.3K
10:39 1,697.93 1,700.04 1,697.93 1,700.04 28,730.3K
10:40 1,700.02 1,700.17 1,699.07 1,699.07 26,377.2K
10:41 1,698.93 1,699.76 1,698.48 1,699.72 25,126.8K
10:42 1,699.78 1,699.78 1,698.78 1,699.21 27,855.5K
10:43 1,699.24 1,699.55 1,698.54 1,699.45 25,283.1K
10:44 1,699.37 1,700.36 1,699.26 1,700.16 25,503.4K
10:45 1,700.17 1,702.34 1,700.17 1,702.20 28,363.8K
10:46 1,702.26 1,703.27 1,701.82 1,703.27 29,646.8K
10:47 1,703.28 1,703.42 1,702.86 1,703.37 26,716.0K
10:48 1,703.58 1,706.20 1,703.58 1,706.20 28,341.0K
10:49 1,706.50 1,707.10 1,705.92 1,705.94 28,406.2K
10:50 1,705.77 1,707.17 1,705.77 1,707.06 31,103.2K
10:51 1,706.89 1,708.08 1,706.55 1,707.94 24,427.3K
10:52 1,707.79 1,707.92 1,706.46 1,706.53 27,005.5K
10:53 1,706.53 1,706.53 1,704.26 1,704.26 22,875.0K
10:54 1,704.17 1,704.93 1,703.58 1,704.93 22,653.1K
10:55 1,705.25 1,705.93 1,705.17 1,705.17 19,803.1K
10:56 1,705.11 1,705.34 1,704.90 1,704.97 17,958.5K
10:57 1,704.78 1,706.50 1,704.78 1,706.07 17,208.8K
10:58 1,706.07 1,707.21 1,706.01 1,707.11 19,369.3K
10:59 1,707.44 1,707.86 1,707.36 1,707.36 22,985.2K
11:00 1,707.19 1,708.31 1,707.19 1,708.23 22,846.2K
11:01 1,708.30 1,708.91 1,708.24 1,708.78 20,248.0K
11:02 1,708.89 1,710.61 1,708.89 1,710.58 23,459.4K
11:03 1,710.81 1,710.85 1,709.22 1,709.53 24,370.5K
11:04 1,709.37 1,712.24 1,709.37 1,712.24 21,936.7K
11:05 1,712.07 1,712.07 1,710.93 1,711.13 19,969.9K
11:06 1,710.92 1,710.92 1,709.43 1,709.67 22,492.0K
11:07 1,709.87 1,709.90 1,708.56 1,708.56 19,136.8K
11:08 1,708.50 1,708.50 1,707.61 1,707.65 20,143.5K
11:09 1,707.60 1,708.64 1,707.60 1,708.24 19,777.5K
11:10 1,708.21 1,708.29 1,706.99 1,707.00 17,835.1K
11:11 1,706.98 1,707.17 1,706.55 1,707.13 16,848.1K
11:12 1,707.09 1,707.09 1,705.67 1,705.71 18,214.7K
11:13 1,705.67 1,705.67 1,705.05 1,705.36 16,632.5K
11:14 1,705.36 1,706.52 1,704.75 1,706.42 22,022.1K
11:15 1,706.46 1,707.00 1,706.14 1,706.14 16,361.2K
11:16 1,706.19 1,706.75 1,705.52 1,705.52 19,323.4K
11:17 1,705.44 1,705.44 1,703.90 1,704.06 19,333.2K
11:18 1,704.02 1,704.05 1,702.49 1,702.61 22,404.3K
11:19 1,702.60 1,702.60 1,701.90 1,701.90 16,733.2K
11:20 1,701.82 1,702.43 1,701.65 1,702.43 18,364.4K
11:21 1,702.39 1,702.39 1,701.50 1,701.79 18,816.2K
11:22 1,701.88 1,702.22 1,701.21 1,701.65 16,992.6K
11:23 1,701.78 1,701.78 1,700.34 1,700.34 22,519.9K
11:24 1,700.42 1,700.42 1,699.77 1,699.90 18,282.6K
11:25 1,700.12 1,700.12 1,699.03 1,699.23 18,612.1K
11:26 1,699.14 1,699.23 1,698.86 1,699.12 16,604.4K
11:27 1,699.10 1,700.78 1,699.10 1,700.56 19,620.2K
11:28 1,700.51 1,700.75 1,700.39 1,700.64 13,765.3K
11:29 1,700.69 1,700.69 1,700.20 1,700.25 15,190.8K
11:30 1,700.13 1,700.28 1,700.13 1,700.28 1,054.4K
11:31 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:32 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:33 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:34 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:35 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:36 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:37 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:38 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:39 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:40 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:41 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:42 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:43 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:44 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:45 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:46 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:47 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:48 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:49 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:50 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:51 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:52 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:53 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:54 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:55 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:56 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:57 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:58 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
11:59 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:00 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:01 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:02 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:03 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:04 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:05 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:06 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:07 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:08 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:09 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:10 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:11 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:12 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:13 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:14 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:15 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:16 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:17 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:18 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:19 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:20 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:21 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:22 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:23 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:24 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:25 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:26 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:27 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:28 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:29 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:30 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:31 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:32 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:33 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:34 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:35 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:36 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:37 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:38 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:39 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:40 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:41 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:42 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:43 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:44 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:45 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:46 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:47 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:48 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:49 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:50 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:51 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:52 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:53 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:54 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:55 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:56 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:57 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:58 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
12:59 1,700.28 1,700.28 1,700.28 1,700.28 0.0K
13:00 1,700.28 1,700.28 1,698.72 1,698.98 60,440.9K
13:01 1,698.86 1,698.86 1,697.58 1,698.04 32,381.1K
13:02 1,698.01 1,698.15 1,697.53 1,697.62 24,752.4K
13:03 1,697.91 1,699.14 1,697.91 1,699.14 20,197.3K
13:04 1,699.00 1,699.00 1,697.28 1,697.28 24,737.1K
13:05 1,697.31 1,697.40 1,696.54 1,697.23 22,438.2K
13:06 1,697.07 1,697.07 1,696.56 1,697.07 20,488.1K
13:07 1,697.04 1,697.35 1,696.62 1,696.70 24,851.7K
13:08 1,696.45 1,696.66 1,695.92 1,696.06 18,740.4K
13:09 1,696.08 1,696.86 1,696.08 1,696.72 19,942.7K
13:10 1,696.67 1,698.15 1,696.50 1,697.94 22,170.0K
13:11 1,697.86 1,697.89 1,697.47 1,697.89 18,844.8K
13:12 1,698.04 1,698.75 1,697.65 1,698.71 16,661.7K
13:13 1,698.81 1,698.93 1,698.54 1,698.54 17,698.2K
13:14 1,698.55 1,699.72 1,698.03 1,699.60 18,154.3K
13:15 1,699.54 1,700.67 1,699.54 1,700.47 19,251.8K
13:16 1,700.48 1,701.10 1,700.41 1,700.97 16,641.2K
13:17 1,700.90 1,700.90 1,699.54 1,699.64 25,457.6K
13:18 1,699.69 1,700.15 1,699.69 1,699.81 16,811.6K
13:19 1,699.80 1,700.03 1,699.59 1,699.66 16,530.4K
13:20 1,699.56 1,700.24 1,699.51 1,700.24 16,205.1K
13:21 1,700.31 1,701.97 1,700.27 1,701.93 17,398.5K
13:22 1,701.93 1,701.93 1,701.29 1,701.65 20,211.2K
13:23 1,701.80 1,701.91 1,701.57 1,701.78 16,304.1K
13:24 1,701.96 1,701.96 1,701.12 1,701.24 23,584.3K
13:25 1,701.19 1,701.19 1,700.06 1,700.56 21,213.3K
13:26 1,700.66 1,700.66 1,699.09 1,699.09 16,673.6K
13:27 1,699.05 1,699.97 1,699.05 1,699.97 16,321.4K
13:28 1,700.01 1,700.84 1,700.00 1,700.19 18,302.4K
13:29 1,700.22 1,700.23 1,699.79 1,699.79 18,310.2K
13:30 1,699.85 1,699.92 1,698.09 1,698.09 23,851.7K
13:31 1,698.12 1,698.20 1,697.61 1,697.61 20,678.2K
13:32 1,697.61 1,697.61 1,696.06 1,696.06 25,065.9K
13:33 1,696.04 1,696.66 1,696.04 1,696.63 22,709.5K
13:34 1,696.53 1,696.76 1,696.16 1,696.67 19,020.8K
13:35 1,696.67 1,696.67 1,695.91 1,696.08 17,790.2K
13:36 1,695.98 1,695.98 1,695.00 1,695.00 19,324.8K
13:37 1,695.15 1,696.70 1,695.11 1,696.70 19,964.0K
13:38 1,696.74 1,697.72 1,696.74 1,697.19 20,559.4K
13:39 1,696.87 1,696.87 1,696.00 1,696.00 17,358.4K
13:40 1,695.90 1,695.90 1,695.28 1,695.54 19,478.9K
13:41 1,695.52 1,695.52 1,695.07 1,695.35 19,295.0K
13:42 1,695.45 1,696.26 1,695.26 1,696.26 16,689.7K
13:43 1,696.38 1,697.17 1,696.38 1,696.74 18,695.9K
13:44 1,696.80 1,696.84 1,696.08 1,696.08 16,370.6K
13:45 1,696.11 1,696.11 1,695.35 1,696.01 20,592.6K
13:46 1,696.11 1,696.92 1,696.11 1,696.70 18,668.1K
13:47 1,696.74 1,699.50 1,696.74 1,699.50 21,464.7K
13:48 1,699.52 1,699.52 1,698.75 1,699.12 19,836.1K
13:49 1,699.31 1,701.99 1,699.31 1,701.99 22,333.8K
13:50 1,701.97 1,701.97 1,700.85 1,700.85 23,816.5K
13:51 1,700.87 1,700.87 1,699.46 1,699.46 19,880.6K
13:52 1,699.40 1,699.40 1,697.61 1,697.61 26,968.3K
13:53 1,697.50 1,697.50 1,694.91 1,695.36 40,816.7K
13:54 1,695.33 1,695.57 1,695.24 1,695.53 19,554.5K
13:55 1,695.55 1,696.58 1,695.55 1,695.69 19,277.2K
13:56 1,695.79 1,695.79 1,694.57 1,694.57 19,895.4K
13:57 1,694.41 1,694.56 1,693.82 1,693.82 26,870.2K
13:58 1,693.66 1,693.66 1,692.36 1,692.36 38,045.4K
13:59 1,692.25 1,692.58 1,692.04 1,692.14 27,224.3K
14:00 1,692.16 1,692.36 1,691.65 1,692.03 34,959.5K
14:01 1,692.04 1,693.73 1,692.04 1,693.73 27,989.5K
14:02 1,693.90 1,694.56 1,693.76 1,693.76 21,324.0K
14:03 1,693.84 1,694.08 1,693.36 1,693.36 19,053.4K
14:04 1,693.37 1,695.14 1,693.19 1,695.13 22,764.2K
14:05 1,695.32 1,695.32 1,693.80 1,693.80 19,576.7K
14:06 1,693.72 1,693.72 1,692.92 1,692.93 16,117.0K
14:07 1,692.91 1,692.91 1,691.83 1,691.83 19,468.9K
14:08 1,692.01 1,694.23 1,692.01 1,693.98 23,903.1K
14:09 1,693.93 1,694.53 1,693.93 1,694.32 14,648.5K
14:10 1,694.30 1,694.30 1,692.72 1,692.72 19,629.6K
14:11 1,692.51 1,692.51 1,691.77 1,691.77 18,564.9K
14:12 1,691.66 1,692.87 1,691.66 1,692.58 20,522.5K
14:13 1,692.69 1,692.70 1,691.66 1,691.66 17,835.7K
14:14 1,691.42 1,691.44 1,690.33 1,690.33 25,028.9K
14:15 1,690.30 1,690.69 1,689.89 1,690.52 22,773.4K
14:16 1,690.48 1,693.16 1,690.48 1,692.87 27,039.7K
14:17 1,692.68 1,692.68 1,691.50 1,691.76 15,716.0K
14:18 1,691.75 1,692.45 1,691.59 1,692.45 15,689.8K
14:19 1,692.62 1,692.66 1,692.35 1,692.51 12,767.0K
14:20 1,692.47 1,692.47 1,692.11 1,692.41 13,705.3K
14:21 1,692.40 1,693.84 1,692.40 1,693.20 24,141.9K
14:22 1,693.00 1,693.00 1,691.11 1,691.11 22,547.2K
14:23 1,691.23 1,691.23 1,690.54 1,690.54 17,830.9K
14:24 1,690.61 1,690.70 1,689.68 1,689.68 18,276.4K
14:25 1,689.57 1,689.58 1,689.11 1,689.11 21,103.5K
14:26 1,689.12 1,689.12 1,688.71 1,689.02 20,960.0K
14:27 1,688.99 1,688.99 1,687.08 1,687.08 34,891.2K
14:28 1,686.93 1,687.19 1,686.23 1,687.19 34,990.9K
14:29 1,687.33 1,688.76 1,687.33 1,688.57 27,155.1K
14:30 1,688.79 1,690.37 1,688.65 1,690.37 24,110.8K
14:31 1,690.49 1,691.32 1,689.05 1,689.05 27,624.7K
14:32 1,688.60 1,688.60 1,685.69 1,686.04 37,334.0K
14:33 1,685.53 1,686.26 1,685.51 1,685.81 26,167.6K
14:34 1,685.77 1,685.77 1,684.65 1,685.12 27,455.4K
14:35 1,685.28 1,685.28 1,684.16 1,684.16 28,943.4K
14:36 1,684.02 1,684.50 1,683.26 1,684.50 34,920.3K
14:37 1,684.43 1,686.84 1,684.43 1,686.72 35,051.4K
14:38 1,686.59 1,687.56 1,686.59 1,686.86 26,502.9K
14:39 1,686.78 1,686.78 1,684.74 1,684.74 27,542.0K
14:40 1,684.64 1,685.96 1,684.64 1,685.96 29,362.0K
14:41 1,686.02 1,686.84 1,685.71 1,685.71 31,653.5K
14:42 1,685.62 1,686.25 1,685.38 1,686.25 27,327.1K
14:43 1,686.14 1,688.65 1,686.14 1,688.65 32,083.1K
14:44 1,688.86 1,690.24 1,688.86 1,690.06 29,115.7K
14:45 1,690.29 1,690.90 1,690.21 1,690.79 28,366.3K
14:46 1,690.88 1,692.46 1,690.85 1,692.11 31,303.5K
14:47 1,692.20 1,692.20 1,691.39 1,691.40 27,657.6K
14:48 1,691.38 1,691.38 1,689.40 1,689.40 34,096.1K
14:49 1,689.21 1,689.21 1,688.24 1,688.62 35,750.5K
14:50 1,688.61 1,688.63 1,687.35 1,687.35 40,690.1K
14:51 1,687.36 1,687.36 1,686.58 1,686.59 43,355.5K
14:52 1,686.56 1,686.60 1,686.08 1,686.17 41,947.4K
14:53 1,686.01 1,686.01 1,685.26 1,685.28 46,026.7K
14:54 1,685.24 1,685.32 1,684.91 1,685.02 51,650.5K
14:55 1,684.93 1,685.35 1,684.73 1,685.13 61,117.2K
14:56 1,685.36 1,685.46 1,685.01 1,685.25 69,612.6K
14:57 1,685.16 1,685.29 1,685.16 1,685.28 4,127.4K
14:58 1,685.28 1,685.28 1,685.28 1,685.28 0.0K
14:59 1,685.28 1,685.28 1,684.19 1,684.19 104,148.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし