SSE MidCap (SSEMCI)

SSEMCI
🏛️ 中国 →
4,588.93
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 4,522.95 4,522.95 4,522.95 4,522.95 43,802.6K
09:29 4,522.95 4,522.95 4,522.95 4,522.95 0.0K
09:30 4,522.95 4,522.95 4,510.34 4,510.34 163,844.0K
09:31 4,509.79 4,519.31 4,508.36 4,519.11 132,402.4K
09:32 4,518.34 4,518.34 4,512.33 4,514.62 110,367.0K
09:33 4,514.59 4,516.01 4,511.44 4,513.17 125,142.9K
09:34 4,513.14 4,515.46 4,511.07 4,512.95 88,148.1K
09:35 4,513.23 4,518.73 4,513.23 4,517.48 94,279.0K
09:36 4,517.79 4,519.18 4,515.87 4,517.08 86,174.8K
09:37 4,516.28 4,516.28 4,509.48 4,514.47 102,502.4K
09:38 4,512.32 4,516.82 4,512.25 4,516.82 61,961.0K
09:39 4,516.08 4,518.07 4,514.21 4,517.52 116,042.4K
09:40 4,517.44 4,517.44 4,513.60 4,513.99 69,901.5K
09:41 4,512.25 4,512.84 4,506.80 4,506.85 87,179.0K
09:42 4,506.48 4,513.31 4,506.48 4,513.14 81,146.0K
09:43 4,514.64 4,524.15 4,514.64 4,524.15 87,238.1K
09:44 4,525.35 4,525.47 4,521.61 4,523.51 110,275.4K
09:45 4,523.74 4,525.10 4,521.23 4,525.10 80,414.6K
09:46 4,525.89 4,533.08 4,525.89 4,532.84 126,658.7K
09:47 4,534.26 4,537.33 4,534.26 4,536.78 119,010.3K
09:48 4,536.12 4,536.12 4,530.77 4,533.06 89,684.4K
09:49 4,533.93 4,538.85 4,533.93 4,538.67 76,971.6K
09:50 4,539.03 4,543.66 4,539.03 4,542.07 81,348.5K
09:51 4,541.43 4,541.43 4,536.44 4,538.12 77,200.0K
09:52 4,537.72 4,538.21 4,534.93 4,538.21 93,333.9K
09:53 4,537.55 4,538.95 4,537.17 4,537.33 73,371.2K
09:54 4,536.79 4,539.58 4,535.98 4,538.66 67,422.4K
09:55 4,538.31 4,538.79 4,536.65 4,536.89 77,920.9K
09:56 4,537.72 4,537.91 4,531.45 4,532.30 78,788.5K
09:57 4,532.38 4,532.51 4,530.66 4,532.04 75,862.6K
09:58 4,532.08 4,532.42 4,529.47 4,530.53 53,723.5K
09:59 4,531.14 4,531.78 4,524.83 4,525.24 63,256.7K
10:00 4,525.63 4,525.67 4,523.43 4,523.93 62,930.0K
10:01 4,524.40 4,525.87 4,519.65 4,520.54 70,469.9K
10:02 4,520.62 4,520.62 4,517.99 4,518.17 57,485.4K
10:03 4,517.25 4,523.42 4,517.25 4,523.20 63,695.6K
10:04 4,522.89 4,523.87 4,520.04 4,520.30 52,594.0K
10:05 4,520.36 4,520.97 4,518.85 4,519.15 49,542.1K
10:06 4,519.52 4,522.90 4,519.32 4,522.76 51,162.1K
10:07 4,523.16 4,523.16 4,515.96 4,515.96 62,390.6K
10:08 4,516.05 4,516.47 4,512.16 4,512.16 64,375.1K
10:09 4,512.15 4,513.19 4,508.83 4,508.83 81,124.0K
10:10 4,508.18 4,509.38 4,507.68 4,508.15 46,344.0K
10:11 4,507.77 4,510.77 4,507.77 4,509.19 56,582.7K
10:12 4,508.94 4,509.77 4,503.73 4,503.73 52,408.3K
10:13 4,503.57 4,503.57 4,497.94 4,498.82 78,782.2K
10:14 4,498.58 4,508.44 4,498.53 4,508.44 59,183.3K
10:15 4,508.51 4,509.73 4,507.65 4,508.62 43,341.2K
10:16 4,509.17 4,509.17 4,506.81 4,506.81 43,270.8K
10:17 4,506.82 4,506.82 4,504.79 4,504.79 55,871.1K
10:18 4,504.43 4,504.43 4,500.51 4,501.22 43,352.6K
10:19 4,500.86 4,501.63 4,498.98 4,498.98 57,908.3K
10:20 4,499.06 4,501.04 4,499.00 4,500.43 45,955.9K
10:21 4,500.97 4,504.76 4,500.56 4,504.74 52,437.3K
10:22 4,504.62 4,504.62 4,500.19 4,501.13 43,543.4K
10:23 4,501.04 4,501.20 4,497.44 4,497.67 45,638.1K
10:24 4,497.80 4,497.80 4,491.40 4,491.40 76,616.1K
10:25 4,490.73 4,490.73 4,482.40 4,482.48 80,432.5K
10:26 4,482.58 4,485.04 4,482.35 4,483.74 72,216.9K
10:27 4,483.73 4,483.73 4,476.10 4,476.10 54,555.9K
10:28 4,475.57 4,478.55 4,474.45 4,474.45 67,673.8K
10:29 4,474.47 4,479.48 4,473.98 4,478.49 66,444.2K
10:30 4,478.88 4,478.88 4,474.34 4,474.80 69,400.3K
10:31 4,474.33 4,475.42 4,469.80 4,469.80 51,133.3K
10:32 4,469.70 4,470.03 4,463.55 4,463.55 72,155.8K
10:33 4,463.26 4,466.83 4,462.87 4,463.13 56,044.0K
10:34 4,463.06 4,475.59 4,462.82 4,475.59 63,265.9K
10:35 4,475.53 4,480.32 4,475.23 4,480.32 61,430.7K
10:36 4,480.89 4,487.23 4,480.89 4,486.58 55,464.1K
10:37 4,486.75 4,489.41 4,486.40 4,489.41 45,189.4K
10:38 4,489.44 4,489.44 4,482.79 4,483.73 50,126.8K
10:39 4,483.72 4,484.99 4,482.82 4,484.24 35,660.5K
10:40 4,484.01 4,486.72 4,483.65 4,486.06 34,443.4K
10:41 4,485.36 4,485.36 4,477.92 4,480.33 46,499.6K
10:42 4,480.29 4,485.59 4,479.38 4,485.59 32,661.9K
10:43 4,486.72 4,495.39 4,486.72 4,495.39 40,598.6K
10:44 4,495.47 4,500.14 4,495.47 4,500.14 35,256.1K
10:45 4,498.56 4,498.56 4,495.06 4,496.61 38,067.5K
10:46 4,496.80 4,497.10 4,493.97 4,495.23 28,099.5K
10:47 4,495.76 4,495.96 4,493.18 4,494.38 24,360.1K
10:48 4,494.49 4,498.63 4,494.49 4,496.76 52,487.7K
10:49 4,496.38 4,497.11 4,493.81 4,494.21 42,108.0K
10:50 4,494.74 4,495.77 4,491.08 4,492.02 31,712.8K
10:51 4,492.05 4,493.32 4,490.86 4,492.55 33,660.1K
10:52 4,492.95 4,492.95 4,486.69 4,487.17 39,635.6K
10:53 4,487.20 4,487.49 4,484.01 4,486.03 31,769.3K
10:54 4,485.91 4,491.50 4,485.91 4,491.21 39,805.5K
10:55 4,491.70 4,491.70 4,485.86 4,487.72 37,509.2K
10:56 4,487.51 4,488.07 4,486.29 4,487.68 33,467.8K
10:57 4,487.61 4,487.61 4,484.59 4,486.13 49,591.7K
10:58 4,485.48 4,485.64 4,482.77 4,484.44 24,363.9K
10:59 4,484.50 4,492.52 4,484.50 4,490.54 39,839.6K
11:00 4,490.98 4,491.70 4,486.98 4,487.44 40,383.2K
11:01 4,487.44 4,487.97 4,485.04 4,485.21 71,230.5K
11:02 4,485.22 4,486.41 4,483.90 4,484.49 24,687.2K
11:03 4,483.83 4,486.58 4,483.72 4,484.92 22,798.6K
11:04 4,485.06 4,485.19 4,481.63 4,481.63 27,076.2K
11:05 4,481.78 4,482.80 4,480.61 4,482.26 47,674.4K
11:06 4,481.61 4,482.67 4,481.29 4,482.63 15,948.1K
11:07 4,482.48 4,485.13 4,482.48 4,484.59 18,741.0K
11:08 4,483.77 4,483.77 4,477.64 4,477.64 25,145.6K
11:09 4,477.19 4,477.19 4,473.98 4,474.87 30,802.1K
11:10 4,474.66 4,481.24 4,474.55 4,480.26 34,559.5K
11:11 4,480.27 4,480.27 4,476.98 4,476.98 17,442.8K
11:12 4,476.67 4,477.29 4,474.81 4,476.12 22,301.3K
11:13 4,476.16 4,476.34 4,474.16 4,474.39 17,233.8K
11:14 4,474.17 4,474.17 4,469.78 4,471.26 32,647.2K
11:15 4,470.80 4,470.90 4,469.45 4,469.98 22,613.7K
11:16 4,470.21 4,471.63 4,468.81 4,471.63 19,422.0K
11:17 4,471.93 4,472.59 4,471.01 4,471.39 22,153.1K
11:18 4,471.68 4,474.35 4,471.68 4,473.14 22,101.8K
11:19 4,472.65 4,477.13 4,472.65 4,477.13 20,541.8K
11:20 4,477.36 4,478.56 4,476.65 4,477.18 19,584.7K
11:21 4,476.46 4,476.46 4,470.54 4,470.54 20,529.9K
11:22 4,470.38 4,470.38 4,467.65 4,467.96 21,018.0K
11:23 4,467.92 4,468.33 4,464.08 4,464.08 20,350.2K
11:24 4,463.77 4,465.21 4,461.93 4,462.02 23,787.1K
11:25 4,461.95 4,462.44 4,459.13 4,459.13 34,326.2K
11:26 4,459.07 4,459.07 4,456.97 4,457.37 28,131.4K
11:27 4,457.49 4,458.99 4,456.96 4,457.71 27,078.5K
11:28 4,457.72 4,458.81 4,457.47 4,457.93 20,203.5K
11:29 4,458.31 4,459.56 4,457.75 4,459.10 21,332.0K
11:30 4,459.60 4,459.60 4,459.48 4,459.48 1,050.4K
11:31 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:32 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:33 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:34 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:35 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:36 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:37 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:38 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:39 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:40 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:41 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:42 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:43 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:44 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:45 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:46 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:47 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:48 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:49 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:50 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:51 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:52 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:53 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:54 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:55 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:56 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:57 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:58 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
11:59 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:00 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:01 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:02 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:03 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:04 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:05 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:06 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:07 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:08 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:09 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:10 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:11 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:12 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:13 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:14 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:15 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:16 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:17 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:18 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:19 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:20 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:21 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:22 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:23 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:24 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:25 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:26 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:27 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:28 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:29 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:30 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:31 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:32 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:33 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:34 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:35 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:36 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:37 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:38 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:39 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:40 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:41 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:42 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:43 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:44 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:45 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:46 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:47 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:48 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:49 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:50 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:51 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:52 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:53 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:54 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:55 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:56 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:57 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:58 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
12:59 4,459.48 4,459.48 4,459.48 4,459.48 0.0K
13:00 4,459.48 4,462.20 4,457.88 4,460.87 81,023.0K
13:01 4,461.55 4,465.23 4,461.00 4,464.49 40,430.5K
13:02 4,463.63 4,463.63 4,456.96 4,456.96 40,579.5K
13:03 4,456.90 4,458.29 4,455.11 4,455.70 46,277.1K
13:04 4,455.93 4,457.97 4,455.19 4,456.76 31,676.4K
13:05 4,455.86 4,455.98 4,452.56 4,452.73 28,974.6K
13:06 4,452.80 4,452.80 4,449.78 4,452.57 43,412.7K
13:07 4,451.92 4,455.01 4,450.89 4,454.83 32,786.9K
13:08 4,454.85 4,458.90 4,454.47 4,458.73 31,361.5K
13:09 4,458.56 4,459.00 4,454.89 4,455.38 25,409.5K
13:10 4,456.42 4,456.46 4,454.73 4,456.10 21,600.6K
13:11 4,456.38 4,464.21 4,456.38 4,464.21 27,674.1K
13:12 4,464.69 4,470.31 4,464.69 4,469.91 38,627.4K
13:13 4,468.58 4,468.79 4,466.60 4,467.38 27,147.2K
13:14 4,466.96 4,468.14 4,465.85 4,467.77 17,813.5K
13:15 4,467.99 4,469.63 4,465.89 4,469.29 19,449.5K
13:16 4,468.88 4,470.46 4,467.69 4,467.75 20,718.8K
13:17 4,468.23 4,468.61 4,465.53 4,465.67 18,352.2K
13:18 4,465.58 4,465.60 4,460.23 4,460.23 24,380.7K
13:19 4,460.64 4,461.51 4,460.49 4,460.49 18,191.7K
13:20 4,460.26 4,461.95 4,460.26 4,461.91 21,657.8K
13:21 4,461.67 4,465.90 4,461.60 4,465.53 24,203.7K
13:22 4,465.61 4,465.61 4,462.76 4,463.98 19,698.4K
13:23 4,463.60 4,465.14 4,462.89 4,464.81 17,938.4K
13:24 4,464.13 4,465.81 4,463.62 4,465.81 18,026.3K
13:25 4,465.95 4,468.61 4,465.91 4,468.07 24,299.1K
13:26 4,467.65 4,470.24 4,467.50 4,468.45 18,393.3K
13:27 4,468.88 4,472.80 4,468.88 4,472.80 18,252.7K
13:28 4,473.00 4,474.14 4,471.92 4,472.97 32,359.8K
13:29 4,472.58 4,475.45 4,472.58 4,474.78 38,542.7K
13:30 4,474.13 4,476.96 4,473.43 4,476.96 22,453.2K
13:31 4,476.89 4,480.94 4,476.89 4,480.16 32,091.8K
13:32 4,480.60 4,480.88 4,477.94 4,478.05 24,139.2K
13:33 4,477.62 4,477.62 4,472.83 4,473.10 21,978.3K
13:34 4,472.40 4,472.40 4,470.13 4,470.27 22,177.6K
13:35 4,470.09 4,470.09 4,464.87 4,466.07 31,408.4K
13:36 4,465.88 4,466.39 4,464.24 4,464.24 15,457.3K
13:37 4,464.18 4,464.95 4,461.86 4,464.95 26,468.1K
13:38 4,465.26 4,466.68 4,465.26 4,465.82 20,031.6K
13:39 4,465.72 4,466.52 4,464.94 4,466.02 15,498.6K
13:40 4,466.17 4,466.44 4,463.74 4,464.67 18,645.6K
13:41 4,463.91 4,464.57 4,462.50 4,463.15 16,860.9K
13:42 4,463.15 4,463.31 4,462.01 4,462.01 14,706.8K
13:43 4,462.20 4,462.99 4,460.59 4,461.33 19,705.3K
13:44 4,460.93 4,461.33 4,459.99 4,459.99 17,048.5K
13:45 4,459.77 4,461.31 4,459.74 4,459.90 20,307.8K
13:46 4,459.66 4,460.37 4,458.62 4,459.01 23,348.5K
13:47 4,458.63 4,463.14 4,458.63 4,461.29 20,877.9K
13:48 4,460.76 4,462.83 4,460.72 4,462.83 17,896.7K
13:49 4,462.42 4,462.43 4,459.08 4,459.25 21,249.1K
13:50 4,458.57 4,459.80 4,458.57 4,459.75 16,378.7K
13:51 4,459.25 4,459.78 4,457.05 4,458.14 23,388.2K
13:52 4,458.67 4,458.76 4,457.09 4,457.63 27,617.6K
13:53 4,458.13 4,462.11 4,458.11 4,460.50 22,798.5K
13:54 4,460.67 4,465.22 4,460.58 4,465.22 20,472.0K
13:55 4,464.87 4,464.87 4,462.93 4,463.22 21,442.6K
13:56 4,462.88 4,464.10 4,461.90 4,464.10 19,451.0K
13:57 4,463.84 4,464.43 4,462.59 4,463.68 19,055.2K
13:58 4,464.03 4,465.51 4,462.87 4,465.51 16,806.3K
13:59 4,464.95 4,469.56 4,464.72 4,469.56 34,230.0K
14:00 4,468.91 4,471.18 4,468.18 4,471.17 42,366.5K
14:01 4,470.93 4,472.77 4,469.93 4,472.44 46,119.3K
14:02 4,472.25 4,472.25 4,466.94 4,467.00 37,602.0K
14:03 4,467.23 4,467.23 4,461.51 4,461.81 34,127.3K
14:04 4,461.46 4,462.88 4,460.37 4,462.88 29,962.2K
14:05 4,462.56 4,463.09 4,461.57 4,461.60 35,520.2K
14:06 4,461.55 4,463.21 4,461.36 4,462.96 29,751.6K
14:07 4,462.78 4,463.55 4,462.11 4,462.25 31,273.0K
14:08 4,462.40 4,462.80 4,461.46 4,462.01 32,381.6K
14:09 4,461.11 4,462.41 4,460.91 4,461.02 23,276.5K
14:10 4,461.26 4,462.17 4,459.15 4,459.15 27,585.0K
14:11 4,459.03 4,459.11 4,455.96 4,456.65 35,188.8K
14:12 4,456.48 4,463.25 4,455.77 4,463.25 38,900.1K
14:13 4,463.60 4,463.81 4,462.40 4,463.77 22,028.1K
14:14 4,463.51 4,464.35 4,461.36 4,462.76 20,666.7K
14:15 4,462.79 4,466.99 4,462.79 4,466.81 30,842.2K
14:16 4,466.58 4,467.21 4,464.97 4,466.25 18,606.0K
14:17 4,466.28 4,470.62 4,466.28 4,470.46 25,442.5K
14:18 4,470.97 4,475.21 4,470.97 4,473.45 35,206.2K
14:19 4,473.77 4,474.96 4,473.06 4,474.36 24,861.0K
14:20 4,473.83 4,474.91 4,472.92 4,473.96 26,559.5K
14:21 4,474.48 4,474.70 4,471.05 4,472.78 20,552.0K
14:22 4,472.45 4,475.36 4,472.45 4,474.82 23,245.8K
14:23 4,474.43 4,474.65 4,471.48 4,472.21 20,617.6K
14:24 4,472.02 4,472.77 4,471.50 4,472.17 21,292.5K
14:25 4,471.95 4,473.80 4,471.95 4,473.43 20,369.3K
14:26 4,472.50 4,474.24 4,472.50 4,474.24 38,993.5K
14:27 4,474.00 4,479.58 4,474.00 4,479.58 23,346.3K
14:28 4,479.87 4,481.34 4,479.81 4,481.27 49,429.9K
14:29 4,481.70 4,482.11 4,480.96 4,482.11 26,403.0K
14:30 4,482.66 4,482.98 4,481.24 4,481.24 25,474.6K
14:31 4,481.08 4,483.09 4,480.51 4,480.51 25,499.2K
14:32 4,480.42 4,480.42 4,475.04 4,475.93 38,045.8K
14:33 4,476.76 4,478.04 4,476.24 4,476.61 22,809.8K
14:34 4,476.10 4,481.67 4,476.10 4,481.67 22,424.3K
14:35 4,481.93 4,485.78 4,481.93 4,484.21 29,884.1K
14:36 4,484.22 4,485.14 4,482.92 4,482.92 23,292.7K
14:37 4,483.15 4,483.59 4,481.74 4,482.63 23,065.1K
14:38 4,483.01 4,483.06 4,480.28 4,480.28 21,039.7K
14:39 4,479.56 4,480.30 4,478.05 4,478.70 21,331.1K
14:40 4,479.41 4,483.86 4,479.41 4,483.86 29,869.4K
14:41 4,483.82 4,484.72 4,483.73 4,484.40 24,497.9K
14:42 4,484.45 4,485.60 4,484.45 4,485.54 28,050.0K
14:43 4,485.62 4,485.97 4,484.35 4,485.29 28,734.7K
14:44 4,485.43 4,488.05 4,485.09 4,488.05 31,366.9K
14:45 4,488.45 4,490.57 4,487.98 4,490.57 32,781.1K
14:46 4,490.35 4,490.68 4,488.82 4,488.82 40,819.1K
14:47 4,488.94 4,492.15 4,488.94 4,491.76 35,612.4K
14:48 4,492.04 4,495.24 4,492.04 4,495.24 47,272.7K
14:49 4,495.34 4,498.41 4,495.28 4,498.06 34,152.7K
14:50 4,498.34 4,500.58 4,498.03 4,500.58 64,196.3K
14:51 4,500.09 4,500.42 4,498.27 4,498.83 40,451.4K
14:52 4,498.62 4,500.48 4,498.62 4,500.37 43,952.7K
14:53 4,499.79 4,500.46 4,498.78 4,499.11 43,441.9K
14:54 4,499.01 4,500.11 4,498.54 4,499.99 43,817.8K
14:55 4,499.30 4,501.24 4,498.76 4,500.29 47,787.7K
14:56 4,500.69 4,501.45 4,499.39 4,501.45 51,717.4K
14:57 4,501.28 4,501.28 4,501.08 4,501.12 2,737.6K
14:58 4,501.12 4,501.12 4,501.12 4,501.12 0.0K
14:59 4,501.12 4,501.60 4,501.12 4,501.60 96,681.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし