SSE Misc Sub (SSEN)

SSEN
🏛️ 中国 →
3,401.22
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 3,139.84 3,139.84 3,139.84 3,139.84 171,624.3K
09:29 3,139.84 3,139.84 3,139.84 3,139.84 0.0K
09:30 3,139.84 3,149.09 3,139.84 3,149.09 475,735.6K
09:31 3,149.84 3,153.71 3,148.75 3,148.82 399,137.8K
09:32 3,147.69 3,149.31 3,146.58 3,148.02 225,501.5K
09:33 3,148.80 3,153.94 3,148.80 3,153.80 252,268.3K
09:34 3,153.09 3,156.19 3,152.56 3,153.39 206,494.0K
09:35 3,153.31 3,156.72 3,153.31 3,155.12 179,298.0K
09:36 3,156.38 3,158.34 3,156.12 3,157.37 156,191.0K
09:37 3,157.10 3,157.23 3,151.20 3,152.04 154,297.6K
09:38 3,152.34 3,153.60 3,148.90 3,150.90 118,589.0K
09:39 3,149.79 3,151.43 3,148.75 3,149.53 106,453.3K
09:40 3,150.32 3,155.12 3,150.32 3,154.12 181,772.0K
09:41 3,154.78 3,154.78 3,149.98 3,150.22 127,546.4K
09:42 3,151.92 3,152.34 3,150.41 3,150.50 103,935.9K
09:43 3,149.85 3,151.32 3,148.59 3,148.94 108,847.7K
09:44 3,150.30 3,151.60 3,149.36 3,150.24 104,543.1K
09:45 3,150.92 3,154.32 3,149.85 3,152.79 125,649.8K
09:46 3,152.72 3,152.72 3,149.96 3,150.43 80,784.8K
09:47 3,150.32 3,152.87 3,150.32 3,151.30 79,666.3K
09:48 3,151.19 3,151.19 3,147.97 3,147.97 141,913.7K
09:49 3,148.12 3,148.43 3,146.31 3,146.79 90,274.2K
09:50 3,146.63 3,149.02 3,145.94 3,149.02 85,119.4K
09:51 3,148.60 3,149.91 3,147.91 3,149.91 85,527.9K
09:52 3,148.21 3,152.07 3,148.21 3,151.73 83,477.0K
09:53 3,151.04 3,152.96 3,150.58 3,150.58 77,257.7K
09:54 3,152.06 3,152.06 3,149.28 3,150.46 75,353.5K
09:55 3,150.55 3,151.76 3,149.63 3,151.76 70,924.5K
09:56 3,152.15 3,152.15 3,149.47 3,151.14 87,082.7K
09:57 3,150.59 3,151.65 3,149.27 3,151.65 73,519.8K
09:58 3,150.95 3,154.29 3,150.95 3,154.29 97,100.6K
09:59 3,154.19 3,154.19 3,151.40 3,152.43 76,254.1K
10:00 3,153.14 3,153.14 3,149.25 3,151.70 92,173.0K
10:01 3,151.75 3,153.75 3,151.54 3,152.67 76,058.4K
10:02 3,152.42 3,154.17 3,152.12 3,154.06 63,670.8K
10:03 3,153.18 3,153.50 3,150.73 3,153.45 79,451.9K
10:04 3,153.47 3,154.54 3,152.14 3,153.68 127,087.0K
10:05 3,154.21 3,156.96 3,154.21 3,156.31 150,794.9K
10:06 3,155.30 3,157.10 3,154.86 3,156.15 160,448.4K
10:07 3,156.25 3,156.25 3,153.99 3,155.39 142,222.5K
10:08 3,155.23 3,156.18 3,154.15 3,155.04 86,687.0K
10:09 3,154.99 3,156.77 3,154.74 3,155.32 70,167.5K
10:10 3,155.77 3,157.21 3,155.00 3,156.42 92,546.3K
10:11 3,155.54 3,158.09 3,155.52 3,157.79 106,603.9K
10:12 3,156.83 3,157.49 3,155.21 3,156.91 77,230.8K
10:13 3,156.62 3,158.24 3,156.12 3,157.53 111,760.0K
10:14 3,156.20 3,157.94 3,156.01 3,156.25 115,445.2K
10:15 3,156.87 3,157.07 3,152.97 3,153.56 119,089.7K
10:16 3,152.33 3,156.53 3,152.33 3,155.38 85,970.9K
10:17 3,155.51 3,155.75 3,153.61 3,154.41 55,664.2K
10:18 3,153.63 3,154.24 3,152.47 3,153.04 65,731.9K
10:19 3,153.65 3,154.32 3,152.06 3,153.69 44,028.1K
10:20 3,153.61 3,154.80 3,152.71 3,154.21 51,294.0K
10:21 3,154.56 3,155.77 3,153.93 3,154.26 70,258.3K
10:22 3,155.08 3,155.61 3,153.77 3,155.49 62,815.5K
10:23 3,155.38 3,155.94 3,153.71 3,154.29 55,993.0K
10:24 3,154.47 3,155.82 3,153.92 3,153.92 54,769.4K
10:25 3,155.56 3,155.77 3,153.54 3,155.43 47,046.3K
10:26 3,154.10 3,155.83 3,153.36 3,155.83 39,333.7K
10:27 3,154.70 3,156.38 3,154.56 3,156.38 43,656.0K
10:28 3,155.50 3,157.56 3,155.17 3,155.73 39,841.4K
10:29 3,156.43 3,159.14 3,155.76 3,158.74 46,927.8K
10:30 3,158.06 3,161.72 3,158.06 3,160.53 66,887.5K
10:31 3,160.95 3,160.95 3,158.21 3,158.83 58,533.0K
10:32 3,159.04 3,160.16 3,158.21 3,158.42 49,764.5K
10:33 3,158.65 3,160.45 3,157.69 3,159.38 38,098.7K
10:34 3,159.91 3,161.35 3,158.36 3,161.35 54,497.3K
10:35 3,160.94 3,161.25 3,159.36 3,160.07 50,586.3K
10:36 3,160.50 3,161.72 3,159.91 3,160.72 42,727.1K
10:37 3,161.51 3,164.60 3,161.51 3,164.41 50,864.2K
10:38 3,163.90 3,167.68 3,163.90 3,166.98 65,597.0K
10:39 3,168.81 3,172.10 3,168.81 3,172.10 221,729.9K
10:40 3,172.70 3,173.44 3,169.93 3,170.02 87,835.6K
10:41 3,171.46 3,175.35 3,170.95 3,174.82 84,868.2K
10:42 3,175.11 3,179.15 3,175.07 3,177.23 124,780.5K
10:43 3,179.19 3,181.46 3,178.29 3,181.43 100,837.2K
10:44 3,182.42 3,185.25 3,181.63 3,185.25 104,816.4K
10:45 3,185.92 3,187.56 3,179.82 3,180.93 146,907.3K
10:46 3,181.00 3,186.60 3,180.85 3,186.60 80,390.2K
10:47 3,186.74 3,195.52 3,186.74 3,195.15 138,702.3K
10:48 3,194.99 3,195.63 3,190.61 3,193.41 113,333.0K
10:49 3,191.31 3,192.42 3,187.06 3,189.86 86,866.0K
10:50 3,189.07 3,191.03 3,184.34 3,185.24 81,709.9K
10:51 3,184.89 3,185.09 3,181.32 3,185.09 85,987.5K
10:52 3,185.57 3,185.79 3,182.52 3,185.79 75,454.2K
10:53 3,185.54 3,188.83 3,184.79 3,188.83 65,763.5K
10:54 3,189.83 3,189.83 3,179.34 3,179.34 80,834.3K
10:55 3,181.12 3,183.50 3,178.97 3,181.59 66,289.2K
10:56 3,181.38 3,185.44 3,181.38 3,183.66 53,548.6K
10:57 3,183.61 3,188.84 3,183.61 3,187.94 73,143.0K
10:58 3,187.84 3,187.85 3,183.92 3,185.77 60,819.6K
10:59 3,186.43 3,188.49 3,185.31 3,188.49 46,367.2K
11:00 3,188.36 3,195.43 3,188.36 3,195.43 129,764.7K
11:01 3,195.55 3,199.09 3,194.36 3,198.60 110,826.9K
11:02 3,197.06 3,198.37 3,195.10 3,195.59 101,870.1K
11:03 3,195.38 3,198.68 3,194.28 3,198.68 155,775.4K
11:04 3,198.75 3,198.75 3,192.12 3,192.12 109,345.3K
11:05 3,193.63 3,197.57 3,190.74 3,190.74 90,989.2K
11:06 3,191.06 3,191.72 3,189.59 3,191.37 67,034.6K
11:07 3,192.88 3,193.80 3,188.25 3,189.33 65,765.6K
11:08 3,189.55 3,192.04 3,189.15 3,189.15 44,546.9K
11:09 3,189.53 3,189.53 3,186.47 3,187.07 64,399.7K
11:10 3,186.32 3,188.46 3,186.06 3,187.45 61,295.7K
11:11 3,185.43 3,187.50 3,184.67 3,187.50 46,761.4K
11:12 3,187.99 3,189.99 3,187.16 3,187.16 67,356.0K
11:13 3,187.22 3,189.34 3,187.22 3,187.67 41,694.0K
11:14 3,189.16 3,189.96 3,186.83 3,186.94 43,523.1K
11:15 3,187.36 3,187.87 3,181.68 3,182.14 73,841.3K
11:16 3,182.18 3,185.86 3,181.90 3,184.76 53,400.5K
11:17 3,186.00 3,189.89 3,185.59 3,189.57 63,147.8K
11:18 3,188.73 3,190.41 3,188.30 3,189.34 36,728.6K
11:19 3,189.81 3,190.83 3,188.68 3,188.68 42,212.6K
11:20 3,188.77 3,188.77 3,186.10 3,188.61 40,476.9K
11:21 3,187.72 3,188.12 3,186.14 3,186.56 43,929.0K
11:22 3,186.40 3,190.05 3,185.74 3,190.05 38,201.9K
11:23 3,190.86 3,193.88 3,189.99 3,193.88 70,445.4K
11:24 3,193.86 3,195.88 3,192.72 3,193.40 85,335.6K
11:25 3,193.56 3,198.05 3,193.56 3,197.68 73,815.0K
11:26 3,197.19 3,198.49 3,195.64 3,197.06 124,235.8K
11:27 3,197.68 3,198.88 3,194.63 3,194.63 108,313.9K
11:28 3,196.12 3,196.12 3,189.36 3,192.64 122,660.2K
11:29 3,192.01 3,192.51 3,189.20 3,190.23 86,292.1K
11:30 3,189.74 3,189.74 3,189.66 3,189.66 6,292.0K
11:31 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:32 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:33 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:34 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:35 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:36 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:37 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:38 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:39 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:40 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:41 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:42 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:43 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:44 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:45 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:46 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:47 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:48 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:49 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:50 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:51 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:52 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:53 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:54 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:55 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:56 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:57 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:58 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
11:59 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:00 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:01 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:02 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:03 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:04 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:05 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:06 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:07 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:08 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:09 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:10 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:11 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:12 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:13 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:14 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:15 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:16 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:17 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:18 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:19 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:20 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:21 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:22 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:23 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:24 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:25 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:26 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:27 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:28 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:29 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:30 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:31 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:32 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:33 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:34 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:35 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:36 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:37 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:38 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:39 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:40 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:41 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:42 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:43 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:44 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:45 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:46 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:47 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:48 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:49 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:50 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:51 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:52 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:53 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:54 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:55 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:56 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:57 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:58 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
12:59 3,189.66 3,189.66 3,189.66 3,189.66 0.0K
13:00 3,189.66 3,191.38 3,183.31 3,183.78 604,357.9K
13:01 3,182.93 3,182.99 3,178.76 3,180.08 109,349.6K
13:02 3,180.96 3,180.96 3,177.71 3,178.70 77,313.6K
13:03 3,178.10 3,178.81 3,177.06 3,178.51 63,427.6K
13:04 3,178.05 3,178.49 3,176.36 3,176.98 79,275.8K
13:05 3,176.70 3,177.14 3,175.53 3,175.79 62,273.4K
13:06 3,176.38 3,178.55 3,175.89 3,177.97 64,603.7K
13:07 3,177.78 3,177.78 3,175.08 3,176.95 65,518.9K
13:08 3,176.31 3,178.37 3,175.91 3,175.91 56,149.1K
13:09 3,176.76 3,178.38 3,176.24 3,176.79 54,946.8K
13:10 3,176.58 3,177.96 3,176.24 3,176.57 53,000.6K
13:11 3,176.91 3,179.21 3,176.91 3,178.52 50,279.5K
13:12 3,178.33 3,179.95 3,177.69 3,179.64 41,215.2K
13:13 3,179.13 3,180.79 3,176.98 3,176.98 47,627.5K
13:14 3,177.08 3,179.87 3,177.08 3,177.89 34,035.4K
13:15 3,178.34 3,180.15 3,177.24 3,179.80 40,800.7K
13:16 3,179.67 3,181.31 3,178.81 3,181.31 43,925.4K
13:17 3,179.98 3,181.97 3,178.83 3,180.21 46,349.7K
13:18 3,179.44 3,180.74 3,178.24 3,179.73 48,403.2K
13:19 3,179.88 3,181.64 3,179.59 3,180.52 48,615.9K
13:20 3,180.17 3,181.52 3,179.07 3,179.07 52,230.0K
13:21 3,179.70 3,181.06 3,178.60 3,180.57 27,085.3K
13:22 3,178.94 3,181.24 3,178.94 3,181.13 39,779.6K
13:23 3,179.79 3,181.28 3,179.39 3,180.05 34,858.2K
13:24 3,179.82 3,181.76 3,178.56 3,178.93 39,124.9K
13:25 3,179.45 3,181.18 3,178.76 3,179.02 45,823.5K
13:26 3,179.80 3,183.22 3,179.80 3,181.31 56,580.3K
13:27 3,180.94 3,180.94 3,178.24 3,179.50 35,198.3K
13:28 3,179.10 3,180.10 3,178.80 3,179.98 29,335.0K
13:29 3,178.96 3,180.65 3,177.72 3,178.38 42,492.5K
13:30 3,178.66 3,180.72 3,178.57 3,179.07 41,361.1K
13:31 3,179.18 3,179.18 3,175.72 3,177.48 44,037.9K
13:32 3,177.10 3,180.21 3,176.59 3,179.99 61,169.8K
13:33 3,180.59 3,181.56 3,179.37 3,180.19 45,836.9K
13:34 3,181.04 3,181.93 3,180.28 3,180.46 42,407.5K
13:35 3,181.36 3,182.56 3,180.79 3,181.14 36,595.8K
13:36 3,181.71 3,182.28 3,180.25 3,181.18 29,650.2K
13:37 3,181.54 3,182.62 3,180.53 3,181.92 30,743.9K
13:38 3,181.42 3,182.23 3,179.75 3,179.75 31,755.5K
13:39 3,180.89 3,181.99 3,179.69 3,181.72 27,218.5K
13:40 3,181.89 3,182.46 3,180.68 3,182.15 28,258.9K
13:41 3,180.66 3,182.56 3,180.17 3,181.67 34,142.0K
13:42 3,181.90 3,183.30 3,181.07 3,183.08 34,938.1K
13:43 3,182.33 3,182.94 3,180.90 3,181.20 31,338.3K
13:44 3,180.95 3,181.87 3,180.12 3,181.29 33,368.0K
13:45 3,180.65 3,181.67 3,179.65 3,180.71 27,140.5K
13:46 3,180.85 3,181.35 3,179.31 3,179.43 31,817.4K
13:47 3,180.62 3,180.62 3,178.57 3,178.64 31,741.1K
13:48 3,178.97 3,179.25 3,176.54 3,176.54 50,955.9K
13:49 3,176.23 3,178.70 3,176.23 3,177.83 57,676.2K
13:50 3,178.38 3,180.15 3,177.52 3,180.15 42,394.9K
13:51 3,178.91 3,181.60 3,178.57 3,179.35 40,657.9K
13:52 3,180.42 3,181.14 3,179.02 3,179.02 25,585.5K
13:53 3,181.08 3,181.33 3,178.74 3,179.18 25,159.3K
13:54 3,180.11 3,180.98 3,178.89 3,179.22 24,396.0K
13:55 3,179.17 3,180.95 3,179.17 3,180.48 22,558.5K
13:56 3,180.01 3,181.74 3,179.73 3,180.93 24,776.2K
13:57 3,181.60 3,182.38 3,180.90 3,181.61 22,659.1K
13:58 3,181.99 3,183.51 3,181.43 3,181.74 22,163.9K
13:59 3,183.36 3,185.90 3,182.78 3,184.02 30,768.0K
14:00 3,184.85 3,186.12 3,183.14 3,183.14 32,724.3K
14:01 3,183.41 3,184.48 3,181.92 3,182.21 28,832.7K
14:02 3,182.49 3,184.45 3,181.85 3,182.89 28,043.8K
14:03 3,182.93 3,183.74 3,182.62 3,182.67 22,809.2K
14:04 3,183.16 3,183.87 3,181.58 3,181.90 21,159.3K
14:05 3,181.40 3,183.08 3,181.31 3,182.08 26,918.2K
14:06 3,181.98 3,183.80 3,181.98 3,183.64 29,518.8K
14:07 3,182.98 3,185.38 3,182.57 3,185.38 38,688.5K
14:08 3,184.51 3,186.24 3,183.42 3,185.78 35,776.5K
14:09 3,186.13 3,187.45 3,184.51 3,186.73 36,820.4K
14:10 3,186.88 3,188.03 3,185.38 3,185.47 40,458.0K
14:11 3,185.60 3,186.68 3,184.26 3,185.47 36,314.3K
14:12 3,185.08 3,186.50 3,183.88 3,184.80 34,306.0K
14:13 3,184.33 3,186.12 3,183.60 3,185.63 29,039.4K
14:14 3,185.29 3,186.85 3,184.83 3,184.94 40,078.6K
14:15 3,185.59 3,187.60 3,185.59 3,186.31 42,544.1K
14:16 3,185.94 3,187.36 3,185.61 3,187.16 41,231.4K
14:17 3,188.01 3,188.01 3,185.96 3,186.40 40,965.3K
14:18 3,187.48 3,188.75 3,186.73 3,188.45 38,390.8K
14:19 3,187.39 3,188.40 3,186.16 3,186.36 50,418.9K
14:20 3,186.56 3,187.49 3,185.32 3,185.61 47,340.4K
14:21 3,186.99 3,187.44 3,184.93 3,186.61 36,225.9K
14:22 3,185.76 3,185.83 3,183.07 3,183.27 44,817.2K
14:23 3,183.29 3,184.68 3,182.57 3,183.83 34,530.6K
14:24 3,183.80 3,185.52 3,183.33 3,184.44 33,578.0K
14:25 3,184.14 3,187.28 3,183.62 3,187.03 38,139.8K
14:26 3,185.56 3,187.81 3,185.36 3,185.92 38,433.2K
14:27 3,185.75 3,187.00 3,185.53 3,185.92 25,619.8K
14:28 3,187.16 3,187.59 3,185.22 3,187.59 31,208.5K
14:29 3,187.51 3,187.79 3,185.48 3,185.48 37,116.6K
14:30 3,186.89 3,187.88 3,185.37 3,186.51 37,703.7K
14:31 3,186.08 3,188.32 3,185.53 3,188.32 39,639.0K
14:32 3,186.63 3,188.86 3,186.49 3,188.81 30,446.5K
14:33 3,188.33 3,188.55 3,186.75 3,186.97 32,543.4K
14:34 3,187.86 3,189.21 3,186.90 3,188.18 34,126.2K
14:35 3,187.61 3,188.49 3,186.75 3,187.59 34,587.5K
14:36 3,188.14 3,188.66 3,186.58 3,188.13 38,910.5K
14:37 3,188.54 3,188.54 3,185.86 3,186.13 40,767.6K
14:38 3,186.44 3,187.05 3,184.97 3,184.97 44,018.4K
14:39 3,186.11 3,187.50 3,184.79 3,186.14 46,828.2K
14:40 3,186.90 3,187.55 3,185.02 3,186.25 48,651.0K
14:41 3,187.33 3,187.42 3,184.66 3,186.25 49,946.3K
14:42 3,185.76 3,186.48 3,184.27 3,185.86 53,346.3K
14:43 3,186.20 3,186.20 3,182.77 3,184.13 48,641.2K
14:44 3,183.52 3,184.25 3,182.16 3,183.68 47,142.2K
14:45 3,183.86 3,184.63 3,182.47 3,183.42 48,261.8K
14:46 3,183.45 3,185.08 3,182.55 3,185.08 56,884.3K
14:47 3,184.24 3,185.43 3,183.37 3,183.63 53,881.9K
14:48 3,183.93 3,185.46 3,183.09 3,183.60 49,011.4K
14:49 3,183.67 3,185.63 3,183.67 3,185.28 53,911.5K
14:50 3,184.03 3,185.56 3,183.23 3,184.80 62,342.7K
14:51 3,184.35 3,185.43 3,183.09 3,184.63 57,177.2K
14:52 3,185.44 3,186.25 3,184.35 3,186.25 79,349.8K
14:53 3,185.47 3,185.70 3,183.84 3,185.47 82,664.8K
14:54 3,185.42 3,185.67 3,183.80 3,184.69 78,276.8K
14:55 3,185.63 3,185.63 3,183.19 3,183.48 87,641.6K
14:56 3,183.10 3,183.84 3,182.38 3,183.11 102,764.2K
14:57 3,183.37 3,183.37 3,183.37 3,183.37 8,517.0K
14:58 3,183.37 3,183.37 3,183.37 3,183.37 0.0K
14:59 3,183.37 3,183.37 3,183.37 3,183.37 169,651.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし