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 3,262.36 3,262.36 3,262.36 3,262.36 595,958.4K
09:29 3,262.36 3,262.36 3,262.36 3,262.36 0.0K
09:30 3,262.36 3,267.96 3,262.36 3,266.01 887,760.9K
09:31 3,265.14 3,266.12 3,251.18 3,251.18 713,030.9K
09:32 3,252.29 3,252.29 3,248.41 3,251.40 468,732.4K
09:33 3,249.33 3,249.39 3,244.32 3,246.55 410,453.9K
09:34 3,246.34 3,246.34 3,239.67 3,239.67 334,182.3K
09:35 3,240.95 3,250.41 3,240.81 3,250.28 302,267.3K
09:36 3,249.49 3,251.97 3,247.11 3,247.11 292,351.3K
09:37 3,245.77 3,247.14 3,242.00 3,245.67 323,263.1K
09:38 3,246.47 3,249.72 3,238.85 3,238.85 336,314.7K
09:39 3,237.01 3,238.56 3,230.35 3,231.16 251,547.4K
09:40 3,232.10 3,232.57 3,226.07 3,228.87 256,518.9K
09:41 3,229.09 3,231.31 3,224.77 3,224.77 188,348.2K
09:42 3,224.60 3,231.27 3,222.70 3,229.17 222,219.1K
09:43 3,230.25 3,232.48 3,223.28 3,225.66 188,607.4K
09:44 3,226.76 3,231.88 3,226.58 3,231.88 142,286.1K
09:45 3,230.68 3,236.32 3,228.35 3,233.44 159,595.3K
09:46 3,233.01 3,238.49 3,233.01 3,236.59 142,738.3K
09:47 3,235.93 3,236.18 3,229.09 3,230.08 142,086.7K
09:48 3,230.70 3,235.90 3,230.70 3,235.09 124,639.3K
09:49 3,234.08 3,236.02 3,233.86 3,235.51 106,467.2K
09:50 3,235.83 3,237.22 3,232.59 3,233.63 123,329.7K
09:51 3,233.05 3,239.56 3,232.90 3,237.94 160,825.2K
09:52 3,237.02 3,239.92 3,236.45 3,237.80 150,470.4K
09:53 3,237.00 3,238.73 3,235.95 3,236.71 269,465.4K
09:54 3,236.42 3,236.42 3,230.89 3,230.89 208,928.9K
09:55 3,232.46 3,234.81 3,231.57 3,232.89 154,609.9K
09:56 3,233.22 3,233.51 3,230.02 3,233.51 132,152.7K
09:57 3,232.25 3,232.82 3,229.96 3,231.61 128,107.6K
09:58 3,230.26 3,231.90 3,229.16 3,230.58 151,628.8K
09:59 3,230.10 3,232.14 3,228.35 3,228.45 192,898.1K
10:00 3,228.51 3,233.10 3,228.51 3,230.35 152,913.4K
10:01 3,230.24 3,230.77 3,225.29 3,227.88 159,822.1K
10:02 3,227.61 3,228.33 3,226.21 3,228.28 123,368.1K
10:03 3,227.46 3,230.62 3,227.46 3,229.84 93,752.2K
10:04 3,229.53 3,234.09 3,229.53 3,232.78 132,883.7K
10:05 3,231.97 3,235.14 3,231.06 3,235.14 107,810.5K
10:06 3,233.94 3,236.51 3,233.58 3,236.22 127,603.0K
10:07 3,237.10 3,238.92 3,236.30 3,238.52 244,603.0K
10:08 3,238.19 3,240.29 3,237.34 3,239.95 203,409.7K
10:09 3,238.61 3,241.46 3,238.31 3,239.45 124,607.3K
10:10 3,238.75 3,240.41 3,237.71 3,240.41 123,615.2K
10:11 3,242.39 3,243.44 3,240.86 3,240.86 97,025.5K
10:12 3,240.92 3,244.14 3,238.99 3,243.84 97,766.8K
10:13 3,243.94 3,244.94 3,240.72 3,241.17 98,734.1K
10:14 3,240.86 3,243.43 3,240.86 3,242.07 75,505.3K
10:15 3,242.25 3,242.25 3,238.68 3,238.68 89,070.4K
10:16 3,238.08 3,239.87 3,236.02 3,237.92 95,966.4K
10:17 3,237.66 3,241.49 3,237.66 3,240.10 74,784.9K
10:18 3,240.82 3,240.82 3,237.17 3,237.80 60,604.6K
10:19 3,237.91 3,237.91 3,235.20 3,236.05 53,138.5K
10:20 3,236.51 3,236.51 3,232.58 3,232.65 65,637.0K
10:21 3,233.48 3,234.13 3,231.50 3,233.77 81,061.1K
10:22 3,233.36 3,234.71 3,232.45 3,233.30 70,307.8K
10:23 3,234.19 3,235.17 3,231.24 3,234.10 69,029.0K
10:24 3,234.31 3,234.31 3,232.30 3,232.92 53,144.2K
10:25 3,232.60 3,233.58 3,229.82 3,229.82 67,882.3K
10:26 3,229.62 3,232.06 3,228.53 3,231.62 75,028.6K
10:27 3,229.99 3,232.00 3,229.49 3,232.00 63,521.0K
10:28 3,231.27 3,235.05 3,229.90 3,233.77 75,948.6K
10:29 3,233.17 3,237.66 3,233.17 3,237.66 61,767.8K
10:30 3,238.28 3,240.10 3,237.37 3,239.72 95,918.2K
10:31 3,239.93 3,242.08 3,239.11 3,240.01 71,464.0K
10:32 3,240.97 3,240.97 3,237.99 3,237.99 52,854.9K
10:33 3,238.53 3,241.60 3,238.29 3,238.88 63,933.2K
10:34 3,237.37 3,238.79 3,236.73 3,237.35 43,045.0K
10:35 3,237.47 3,237.65 3,235.53 3,235.68 38,473.3K
10:36 3,235.93 3,235.93 3,234.02 3,234.72 44,964.2K
10:37 3,234.60 3,235.08 3,233.58 3,233.71 42,906.1K
10:38 3,235.16 3,238.04 3,235.16 3,236.59 47,907.8K
10:39 3,237.14 3,237.14 3,235.05 3,236.27 41,684.0K
10:40 3,235.53 3,236.05 3,233.04 3,234.01 48,251.4K
10:41 3,233.29 3,235.23 3,233.10 3,233.10 61,232.7K
10:42 3,233.89 3,235.53 3,232.62 3,234.08 59,753.6K
10:43 3,233.57 3,235.65 3,233.30 3,233.56 43,872.5K
10:44 3,232.81 3,234.46 3,232.32 3,232.32 37,080.0K
10:45 3,234.21 3,234.21 3,232.23 3,233.58 41,726.8K
10:46 3,232.74 3,233.48 3,231.48 3,232.13 45,555.1K
10:47 3,231.99 3,235.41 3,231.99 3,233.08 56,447.7K
10:48 3,233.16 3,237.09 3,233.16 3,235.92 51,094.1K
10:49 3,235.26 3,236.53 3,232.92 3,233.40 36,447.9K
10:50 3,232.59 3,236.09 3,232.59 3,235.38 38,307.4K
10:51 3,234.35 3,239.32 3,234.35 3,238.40 65,290.2K
10:52 3,237.88 3,239.37 3,236.88 3,237.03 33,576.1K
10:53 3,236.27 3,236.73 3,234.71 3,235.23 38,777.7K
10:54 3,235.70 3,236.54 3,234.15 3,235.48 28,630.8K
10:55 3,235.06 3,235.06 3,233.24 3,234.99 34,057.8K
10:56 3,234.78 3,234.82 3,232.39 3,232.80 39,562.3K
10:57 3,232.23 3,232.90 3,230.49 3,230.49 47,324.9K
10:58 3,232.16 3,232.16 3,229.89 3,231.48 47,987.2K
10:59 3,230.40 3,232.00 3,230.08 3,230.17 36,410.3K
11:00 3,230.91 3,234.47 3,230.09 3,234.47 59,650.3K
11:01 3,233.88 3,237.59 3,233.88 3,235.56 52,742.9K
11:02 3,235.92 3,236.99 3,233.66 3,233.67 38,014.6K
11:03 3,233.35 3,234.50 3,230.90 3,231.54 61,888.3K
11:04 3,231.21 3,231.37 3,228.85 3,229.14 51,212.6K
11:05 3,228.98 3,229.30 3,227.45 3,228.23 41,358.7K
11:06 3,229.22 3,229.22 3,226.94 3,227.81 51,058.1K
11:07 3,229.18 3,230.53 3,227.80 3,227.80 46,608.4K
11:08 3,228.01 3,231.63 3,228.01 3,230.78 39,415.5K
11:09 3,230.76 3,232.51 3,229.74 3,231.16 35,783.8K
11:10 3,231.93 3,233.52 3,231.68 3,232.56 34,236.7K
11:11 3,232.02 3,234.05 3,230.58 3,233.42 50,336.2K
11:12 3,232.73 3,234.82 3,232.73 3,234.53 35,877.7K
11:13 3,234.14 3,234.30 3,232.27 3,234.30 28,209.2K
11:14 3,233.07 3,234.96 3,233.07 3,234.96 33,204.8K
11:15 3,234.99 3,237.39 3,234.68 3,237.10 51,783.3K
11:16 3,236.72 3,238.74 3,235.11 3,238.74 67,118.7K
11:17 3,238.50 3,238.58 3,236.49 3,237.04 29,687.5K
11:18 3,236.36 3,236.93 3,234.29 3,235.63 36,416.6K
11:19 3,234.88 3,236.00 3,234.25 3,234.47 21,340.1K
11:20 3,234.13 3,238.32 3,234.13 3,236.93 35,287.3K
11:21 3,237.80 3,240.53 3,237.80 3,239.32 61,673.4K
11:22 3,240.38 3,241.59 3,239.41 3,241.22 37,945.5K
11:23 3,241.74 3,241.86 3,240.49 3,240.88 33,108.5K
11:24 3,241.50 3,242.93 3,240.86 3,242.93 35,510.2K
11:25 3,242.84 3,242.84 3,239.52 3,240.05 29,624.9K
11:26 3,240.49 3,240.68 3,238.32 3,238.32 32,120.6K
11:27 3,237.95 3,243.09 3,236.40 3,242.61 54,417.7K
11:28 3,242.62 3,245.49 3,242.54 3,244.09 67,089.3K
11:29 3,245.35 3,246.35 3,244.23 3,245.61 34,414.1K
11:30 3,245.23 3,245.29 3,245.23 3,245.29 2,207.7K
11:31 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:32 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:33 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:34 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:35 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:36 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:37 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:38 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:39 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:40 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:41 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:42 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:43 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:44 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:45 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:46 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:47 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:48 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:49 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:50 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:51 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:52 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:53 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:54 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:55 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:56 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:57 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:58 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
11:59 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:00 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:01 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:02 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:03 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:04 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:05 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:06 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:07 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:08 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:09 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:10 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:11 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:12 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:13 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:14 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:15 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:16 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:17 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:18 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:19 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:20 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:21 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:22 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:23 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:24 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:25 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:26 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:27 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:28 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:29 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:30 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:31 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:32 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:33 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:34 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:35 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:36 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:37 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:38 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:39 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:40 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:41 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:42 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:43 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:44 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:45 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:46 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:47 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:48 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:49 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:50 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:51 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:52 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:53 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:54 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:55 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:56 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:57 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:58 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
12:59 3,245.29 3,245.29 3,245.29 3,245.29 0.0K
13:00 3,245.29 3,249.84 3,245.29 3,249.71 152,473.9K
13:01 3,250.18 3,253.25 3,248.21 3,248.74 68,179.0K
13:02 3,248.46 3,248.94 3,243.75 3,244.55 45,762.2K
13:03 3,243.96 3,245.26 3,243.36 3,244.21 32,789.6K
13:04 3,244.12 3,245.02 3,241.86 3,242.01 30,888.1K
13:05 3,241.72 3,243.85 3,241.03 3,243.21 29,839.1K
13:06 3,241.21 3,242.29 3,238.15 3,238.44 53,009.8K
13:07 3,237.38 3,239.62 3,237.38 3,238.87 32,734.5K
13:08 3,238.45 3,240.21 3,238.45 3,239.99 40,530.6K
13:09 3,238.68 3,239.53 3,237.44 3,238.44 31,920.1K
13:10 3,238.56 3,238.56 3,235.89 3,236.12 48,322.6K
13:11 3,235.31 3,235.88 3,233.99 3,234.57 38,612.3K
13:12 3,233.94 3,235.08 3,233.41 3,233.76 28,644.2K
13:13 3,233.62 3,233.99 3,232.15 3,232.29 35,883.0K
13:14 3,233.48 3,233.71 3,230.91 3,230.91 34,314.0K
13:15 3,232.20 3,232.20 3,229.70 3,230.55 34,454.3K
13:16 3,231.55 3,233.93 3,230.79 3,233.93 35,054.1K
13:17 3,232.35 3,233.66 3,232.03 3,232.03 27,015.6K
13:18 3,232.73 3,232.73 3,230.15 3,230.96 32,952.8K
13:19 3,230.63 3,232.12 3,230.53 3,231.46 32,523.7K
13:20 3,231.58 3,233.23 3,231.16 3,232.44 28,710.4K
13:21 3,230.72 3,231.60 3,229.20 3,229.82 34,138.5K
13:22 3,229.93 3,230.85 3,228.78 3,229.46 31,189.2K
13:23 3,230.15 3,230.19 3,227.65 3,227.73 51,260.4K
13:24 3,227.27 3,228.02 3,225.63 3,227.03 48,354.4K
13:25 3,226.51 3,226.92 3,225.22 3,225.22 41,040.1K
13:26 3,225.63 3,226.32 3,224.71 3,225.48 35,575.2K
13:27 3,225.50 3,226.62 3,224.60 3,225.29 30,558.4K
13:28 3,225.53 3,226.70 3,224.63 3,225.23 26,989.8K
13:29 3,224.31 3,226.06 3,224.31 3,224.91 35,277.7K
13:30 3,224.83 3,226.36 3,224.17 3,226.36 33,784.5K
13:31 3,224.71 3,226.47 3,224.66 3,225.18 36,538.6K
13:32 3,224.52 3,225.55 3,222.08 3,222.08 49,825.9K
13:33 3,222.78 3,223.91 3,221.98 3,223.42 45,558.7K
13:34 3,222.05 3,226.16 3,222.05 3,225.02 42,375.5K
13:35 3,224.47 3,226.36 3,224.38 3,224.81 27,916.0K
13:36 3,224.31 3,228.43 3,224.31 3,227.89 29,294.9K
13:37 3,226.46 3,227.02 3,225.22 3,226.36 23,053.1K
13:38 3,226.78 3,227.16 3,225.33 3,227.01 24,774.4K
13:39 3,225.62 3,227.45 3,225.33 3,226.13 24,382.9K
13:40 3,226.58 3,228.26 3,225.98 3,227.02 25,633.3K
13:41 3,227.37 3,227.37 3,223.80 3,223.80 27,117.3K
13:42 3,223.88 3,224.55 3,223.31 3,224.11 28,242.7K
13:43 3,223.13 3,224.61 3,222.42 3,223.12 28,548.4K
13:44 3,222.78 3,224.13 3,222.41 3,223.67 29,699.2K
13:45 3,223.94 3,224.75 3,222.29 3,223.14 26,234.1K
13:46 3,222.33 3,224.11 3,221.96 3,222.24 40,342.4K
13:47 3,222.52 3,224.05 3,222.05 3,224.05 28,816.1K
13:48 3,223.91 3,224.53 3,221.98 3,222.78 32,530.9K
13:49 3,224.33 3,224.38 3,222.37 3,223.66 32,771.5K
13:50 3,223.22 3,223.94 3,221.91 3,223.12 38,315.1K
13:51 3,222.45 3,222.49 3,220.70 3,220.70 46,452.9K
13:52 3,220.74 3,223.94 3,220.74 3,222.38 42,723.9K
13:53 3,223.04 3,223.33 3,220.66 3,220.66 30,411.7K
13:54 3,221.57 3,222.37 3,220.45 3,220.82 30,861.5K
13:55 3,221.34 3,224.74 3,220.74 3,223.19 38,156.3K
13:56 3,223.30 3,224.61 3,222.61 3,224.25 29,940.0K
13:57 3,222.91 3,224.45 3,222.45 3,222.81 25,123.8K
13:58 3,222.52 3,223.67 3,221.79 3,222.27 22,883.9K
13:59 3,222.14 3,225.60 3,221.93 3,223.70 41,613.1K
14:00 3,223.79 3,225.26 3,223.18 3,223.80 29,115.7K
14:01 3,223.74 3,223.74 3,221.72 3,222.81 27,194.9K
14:02 3,222.33 3,222.33 3,218.84 3,218.86 60,165.2K
14:03 3,219.98 3,220.04 3,216.34 3,216.34 66,313.9K
14:04 3,216.42 3,219.56 3,216.18 3,217.05 44,194.1K
14:05 3,217.61 3,221.34 3,217.21 3,219.95 54,781.9K
14:06 3,219.66 3,220.44 3,218.47 3,219.23 30,398.7K
14:07 3,218.34 3,218.65 3,216.13 3,217.97 46,831.8K
14:08 3,217.98 3,217.98 3,215.37 3,215.59 69,462.8K
14:09 3,214.92 3,216.85 3,214.69 3,215.05 68,334.5K
14:10 3,215.46 3,217.91 3,214.68 3,217.62 50,998.1K
14:11 3,216.49 3,218.60 3,215.67 3,218.03 46,124.8K
14:12 3,217.26 3,218.52 3,216.19 3,216.27 28,725.8K
14:13 3,217.13 3,217.82 3,216.02 3,216.93 24,912.8K
14:14 3,218.02 3,218.02 3,215.84 3,216.51 26,930.1K
14:15 3,215.80 3,217.02 3,215.76 3,216.17 32,059.1K
14:16 3,215.59 3,216.16 3,214.72 3,215.12 36,575.2K
14:17 3,215.06 3,217.53 3,215.05 3,215.75 38,937.0K
14:18 3,216.13 3,217.06 3,214.59 3,214.59 35,563.5K
14:19 3,214.50 3,215.51 3,214.24 3,215.04 35,840.7K
14:20 3,214.58 3,217.27 3,214.58 3,216.28 45,870.9K
14:21 3,215.78 3,216.18 3,214.83 3,215.72 37,541.0K
14:22 3,215.35 3,219.18 3,215.35 3,218.23 42,822.0K
14:23 3,217.41 3,221.77 3,217.21 3,219.78 54,674.1K
14:24 3,220.86 3,222.97 3,220.13 3,222.16 53,560.7K
14:25 3,222.73 3,223.57 3,221.18 3,222.01 45,296.2K
14:26 3,222.33 3,223.42 3,221.49 3,223.34 37,786.7K
14:27 3,222.18 3,222.76 3,220.60 3,221.71 45,733.5K
14:28 3,222.24 3,222.69 3,221.27 3,222.17 27,901.8K
14:29 3,221.43 3,222.89 3,220.76 3,222.89 30,272.5K
14:30 3,224.35 3,224.70 3,221.50 3,221.50 44,137.0K
14:31 3,222.18 3,222.18 3,218.68 3,218.68 54,877.0K
14:32 3,219.80 3,221.21 3,219.10 3,221.21 29,850.8K
14:33 3,219.03 3,221.38 3,219.03 3,220.30 30,911.7K
14:34 3,219.86 3,220.57 3,217.24 3,217.70 47,716.6K
14:35 3,218.60 3,219.23 3,216.63 3,216.76 38,033.7K
14:36 3,216.27 3,218.72 3,215.87 3,218.50 54,314.7K
14:37 3,218.17 3,219.90 3,217.79 3,218.16 53,956.1K
14:38 3,218.84 3,218.88 3,216.99 3,217.74 41,658.1K
14:39 3,219.46 3,221.73 3,218.91 3,220.19 53,173.1K
14:40 3,220.13 3,220.99 3,219.01 3,219.01 42,657.0K
14:41 3,219.29 3,219.93 3,217.00 3,217.43 56,562.3K
14:42 3,219.01 3,219.05 3,216.17 3,216.58 51,879.2K
14:43 3,216.75 3,217.89 3,215.74 3,216.29 50,867.8K
14:44 3,215.65 3,217.45 3,215.39 3,215.75 56,765.8K
14:45 3,215.79 3,218.23 3,215.79 3,217.50 70,538.0K
14:46 3,215.74 3,217.59 3,215.61 3,217.59 61,324.5K
14:47 3,216.07 3,216.93 3,214.34 3,215.04 62,973.1K
14:48 3,214.62 3,215.11 3,213.05 3,213.57 73,935.5K
14:49 3,212.61 3,213.90 3,212.12 3,212.23 69,073.9K
14:50 3,211.34 3,212.84 3,210.89 3,210.89 79,669.7K
14:51 3,211.51 3,211.99 3,210.11 3,211.34 72,639.8K
14:52 3,211.90 3,213.75 3,211.26 3,212.81 72,123.9K
14:53 3,212.37 3,213.68 3,211.70 3,212.61 78,390.2K
14:54 3,212.76 3,214.92 3,212.76 3,214.52 104,227.6K
14:55 3,213.95 3,216.58 3,213.95 3,214.98 115,491.1K
14:56 3,215.57 3,216.88 3,213.82 3,216.88 116,874.6K
14:57 3,216.47 3,216.47 3,215.39 3,215.39 8,102.7K
14:58 3,215.39 3,215.39 3,215.39 3,215.39 0.0K
14:59 3,215.39 3,215.39 3,215.39 3,215.39 190,436.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし