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 3,089.16 3,089.16 3,089.16 3,089.16 72,906.0K
09:29 3,089.16 3,089.16 3,089.16 3,089.16 0.0K
09:30 3,089.16 3,092.36 3,086.86 3,087.44 237,047.2K
09:31 3,087.80 3,090.51 3,082.86 3,082.86 209,284.6K
09:32 3,083.65 3,084.21 3,079.99 3,082.11 185,917.0K
09:33 3,082.69 3,085.36 3,081.11 3,081.65 166,649.7K
09:34 3,083.28 3,083.38 3,081.79 3,082.41 125,052.9K
09:35 3,083.11 3,083.11 3,077.46 3,080.78 125,895.0K
09:36 3,079.74 3,080.57 3,074.43 3,074.48 122,414.7K
09:37 3,075.47 3,079.77 3,075.47 3,076.93 108,972.8K
09:38 3,076.04 3,077.53 3,073.93 3,074.70 68,708.1K
09:39 3,075.51 3,076.50 3,073.27 3,073.72 92,111.4K
09:40 3,074.09 3,076.29 3,071.35 3,073.49 83,332.2K
09:41 3,073.29 3,073.29 3,068.33 3,068.33 66,080.8K
09:42 3,068.51 3,072.51 3,068.51 3,072.51 77,863.6K
09:43 3,072.04 3,073.66 3,071.15 3,071.15 57,163.3K
09:44 3,071.01 3,073.14 3,069.83 3,073.14 81,815.8K
09:45 3,075.01 3,076.81 3,073.10 3,075.99 127,462.2K
09:46 3,077.34 3,077.34 3,074.45 3,074.45 90,700.8K
09:47 3,075.22 3,078.92 3,073.85 3,078.92 62,956.0K
09:48 3,077.71 3,078.65 3,074.17 3,075.07 74,170.3K
09:49 3,074.37 3,075.23 3,072.96 3,074.68 67,474.2K
09:50 3,074.61 3,074.61 3,068.59 3,071.15 79,639.0K
09:51 3,070.14 3,073.08 3,069.13 3,071.06 72,049.8K
09:52 3,070.83 3,073.06 3,069.41 3,073.06 68,413.4K
09:53 3,072.30 3,072.68 3,070.36 3,070.36 62,579.2K
09:54 3,070.41 3,070.97 3,068.02 3,069.30 51,776.9K
09:55 3,068.81 3,069.35 3,066.36 3,066.36 57,111.8K
09:56 3,068.14 3,068.14 3,066.22 3,067.84 49,855.5K
09:57 3,067.83 3,069.05 3,066.21 3,068.59 47,954.1K
09:58 3,069.17 3,069.17 3,065.81 3,065.81 39,884.0K
09:59 3,066.50 3,067.00 3,064.13 3,065.11 44,261.8K
10:00 3,063.08 3,063.08 3,058.34 3,059.07 96,899.8K
10:01 3,059.57 3,060.01 3,057.83 3,059.43 67,547.3K
10:02 3,060.49 3,060.49 3,057.10 3,058.48 51,795.6K
10:03 3,056.29 3,056.82 3,051.22 3,053.29 86,827.0K
10:04 3,052.81 3,052.81 3,046.72 3,047.22 84,535.7K
10:05 3,048.25 3,050.92 3,047.13 3,050.92 97,212.5K
10:06 3,052.14 3,059.99 3,051.84 3,059.98 80,104.8K
10:07 3,060.43 3,065.70 3,059.25 3,064.85 73,249.6K
10:08 3,065.64 3,068.45 3,065.64 3,066.37 57,208.0K
10:09 3,067.16 3,067.44 3,065.68 3,066.65 47,062.8K
10:10 3,066.98 3,071.65 3,066.98 3,070.59 52,659.1K
10:11 3,072.06 3,074.73 3,071.20 3,074.73 97,871.6K
10:12 3,074.66 3,076.69 3,074.12 3,075.98 43,619.7K
10:13 3,075.40 3,079.60 3,074.20 3,079.60 53,905.3K
10:14 3,078.63 3,080.07 3,076.95 3,080.07 63,163.7K
10:15 3,079.59 3,082.59 3,079.59 3,082.16 50,174.0K
10:16 3,081.69 3,084.12 3,081.16 3,083.13 36,367.8K
10:17 3,083.42 3,084.76 3,081.43 3,082.22 48,496.4K
10:18 3,082.96 3,084.42 3,082.43 3,083.22 34,465.8K
10:19 3,082.42 3,082.92 3,080.76 3,080.76 43,007.6K
10:20 3,080.64 3,084.18 3,080.14 3,081.57 56,556.9K
10:21 3,081.09 3,081.09 3,077.76 3,077.76 37,153.0K
10:22 3,077.18 3,081.21 3,077.18 3,077.40 49,084.6K
10:23 3,077.23 3,077.23 3,074.51 3,074.83 37,545.2K
10:24 3,074.85 3,076.54 3,074.57 3,075.44 38,487.4K
10:25 3,075.72 3,079.11 3,075.72 3,078.50 47,746.6K
10:26 3,078.48 3,082.57 3,078.13 3,081.69 38,869.4K
10:27 3,081.49 3,083.60 3,081.49 3,083.08 23,313.4K
10:28 3,082.53 3,085.33 3,081.63 3,081.63 45,858.2K
10:29 3,082.35 3,084.54 3,081.49 3,083.28 23,478.5K
10:30 3,084.31 3,084.31 3,080.44 3,080.44 26,200.4K
10:31 3,081.45 3,086.47 3,079.92 3,085.85 31,751.1K
10:32 3,086.21 3,089.32 3,086.21 3,086.88 41,416.7K
10:33 3,087.57 3,089.87 3,087.11 3,089.87 22,292.2K
10:34 3,089.45 3,091.28 3,088.87 3,088.89 30,235.7K
10:35 3,090.07 3,090.07 3,085.29 3,085.35 40,319.1K
10:36 3,085.63 3,088.92 3,085.29 3,088.38 26,018.6K
10:37 3,089.15 3,090.39 3,085.07 3,085.80 31,797.3K
10:38 3,085.47 3,085.47 3,082.81 3,085.07 72,483.2K
10:39 3,084.95 3,085.46 3,084.29 3,085.46 20,958.7K
10:40 3,084.15 3,087.57 3,084.11 3,086.67 30,920.1K
10:41 3,087.41 3,088.19 3,085.43 3,085.43 27,205.3K
10:42 3,086.81 3,088.12 3,085.35 3,087.23 27,475.1K
10:43 3,086.14 3,086.58 3,083.93 3,085.45 28,905.6K
10:44 3,085.77 3,085.93 3,084.16 3,084.16 21,844.7K
10:45 3,085.74 3,085.74 3,082.57 3,083.21 28,267.7K
10:46 3,082.67 3,083.68 3,081.54 3,082.33 21,914.4K
10:47 3,083.43 3,085.19 3,082.85 3,084.68 23,027.7K
10:48 3,084.83 3,087.24 3,083.62 3,086.40 24,591.9K
10:49 3,086.69 3,086.83 3,084.73 3,086.83 18,526.3K
10:50 3,087.64 3,088.97 3,086.05 3,088.46 47,143.6K
10:51 3,088.34 3,088.34 3,081.47 3,081.49 59,182.6K
10:52 3,083.12 3,086.39 3,083.12 3,086.39 38,282.1K
10:53 3,086.17 3,087.85 3,085.09 3,085.84 22,542.5K
10:54 3,087.31 3,087.81 3,085.88 3,087.81 19,414.2K
10:55 3,087.01 3,089.12 3,086.33 3,087.76 17,232.0K
10:56 3,086.71 3,088.63 3,086.71 3,088.04 15,647.4K
10:57 3,087.56 3,090.21 3,087.56 3,088.41 22,136.7K
10:58 3,087.87 3,090.21 3,087.87 3,088.95 13,691.2K
10:59 3,089.78 3,090.15 3,088.01 3,088.74 15,724.3K
11:00 3,088.88 3,090.44 3,088.01 3,088.89 17,588.2K
11:01 3,090.16 3,093.78 3,090.16 3,091.46 30,742.4K
11:02 3,091.30 3,093.86 3,091.30 3,091.69 21,450.2K
11:03 3,092.39 3,094.54 3,092.36 3,093.81 14,619.2K
11:04 3,093.83 3,096.16 3,092.94 3,095.16 18,331.6K
11:05 3,095.99 3,097.23 3,094.72 3,094.89 25,817.6K
11:06 3,095.91 3,097.57 3,095.28 3,096.72 25,843.7K
11:07 3,098.18 3,098.21 3,097.03 3,098.21 23,802.7K
11:08 3,098.14 3,098.25 3,095.80 3,095.80 24,978.6K
11:09 3,094.64 3,095.03 3,092.57 3,092.57 25,538.1K
11:10 3,091.88 3,094.56 3,090.83 3,092.87 21,064.2K
11:11 3,093.41 3,095.98 3,093.37 3,094.06 18,139.1K
11:12 3,093.94 3,096.21 3,093.44 3,094.45 14,515.6K
11:13 3,094.30 3,097.74 3,093.75 3,096.31 15,558.5K
11:14 3,095.89 3,096.99 3,094.22 3,094.67 18,885.0K
11:15 3,094.46 3,094.46 3,091.90 3,092.64 25,569.7K
11:16 3,092.61 3,092.61 3,087.07 3,087.07 44,841.9K
11:17 3,087.28 3,088.31 3,083.59 3,084.42 27,997.0K
11:18 3,083.84 3,084.52 3,082.60 3,082.77 23,979.0K
11:19 3,082.71 3,083.94 3,082.24 3,082.31 19,229.4K
11:20 3,082.42 3,082.42 3,080.61 3,081.56 30,717.5K
11:21 3,080.46 3,081.30 3,078.11 3,078.60 22,570.4K
11:22 3,079.04 3,080.62 3,078.19 3,079.46 29,430.3K
11:23 3,079.82 3,081.99 3,079.49 3,081.99 32,828.5K
11:24 3,083.88 3,086.71 3,083.61 3,083.61 35,926.9K
11:25 3,084.44 3,084.44 3,082.79 3,082.83 13,823.3K
11:26 3,084.20 3,086.12 3,083.12 3,084.02 12,677.0K
11:27 3,085.12 3,085.12 3,082.21 3,082.21 12,034.1K
11:28 3,082.55 3,084.06 3,082.06 3,082.86 10,052.7K
11:29 3,083.39 3,087.09 3,083.13 3,085.38 17,727.7K
11:30 3,085.61 3,085.89 3,085.61 3,085.89 573.8K
11:31 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:32 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:33 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:34 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:35 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:36 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:37 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:38 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:39 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:40 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:41 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:42 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:43 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:44 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:45 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:46 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:47 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:48 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:49 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:50 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:51 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:52 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:53 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:54 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:55 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:56 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:57 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:58 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
11:59 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:00 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:01 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:02 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:03 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:04 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:05 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:06 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:07 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:08 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:09 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:10 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:11 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:12 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:13 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:14 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:15 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:16 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:17 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:18 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:19 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:20 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:21 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:22 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:23 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:24 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:25 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:26 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:27 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:28 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:29 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:30 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:31 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:32 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:33 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:34 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:35 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:36 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:37 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:38 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:39 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:40 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:41 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:42 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:43 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:44 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:45 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:46 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:47 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:48 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:49 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:50 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:51 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:52 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:53 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:54 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:55 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:56 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:57 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:58 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
12:59 3,085.89 3,085.89 3,085.89 3,085.89 0.0K
13:00 3,085.89 3,086.10 3,082.19 3,082.19 52,450.6K
13:01 3,083.54 3,083.72 3,080.90 3,081.22 17,139.0K
13:02 3,082.42 3,084.74 3,081.58 3,083.91 20,805.2K
13:03 3,083.29 3,084.59 3,081.71 3,082.81 34,083.9K
13:04 3,081.95 3,085.23 3,081.92 3,083.49 22,067.2K
13:05 3,082.52 3,086.24 3,081.78 3,086.24 23,533.7K
13:06 3,086.85 3,091.62 3,086.66 3,089.14 37,023.9K
13:07 3,089.05 3,090.76 3,088.91 3,088.91 12,651.4K
13:08 3,089.88 3,090.17 3,086.61 3,087.43 12,500.3K
13:09 3,088.39 3,090.93 3,087.90 3,090.41 12,704.3K
13:10 3,089.81 3,090.34 3,087.33 3,089.49 14,483.3K
13:11 3,089.58 3,089.58 3,086.87 3,087.19 18,136.8K
13:12 3,087.89 3,091.61 3,087.58 3,089.79 22,312.5K
13:13 3,090.66 3,092.50 3,088.91 3,088.91 14,926.9K
13:14 3,087.82 3,087.91 3,083.66 3,083.66 41,379.5K
13:15 3,084.22 3,086.63 3,083.56 3,085.83 16,573.2K
13:16 3,087.00 3,087.00 3,084.60 3,084.60 16,285.3K
13:17 3,085.42 3,086.92 3,084.20 3,084.50 22,859.3K
13:18 3,084.72 3,085.53 3,083.88 3,084.49 18,444.0K
13:19 3,084.03 3,085.03 3,082.98 3,083.77 19,957.9K
13:20 3,083.14 3,084.18 3,081.05 3,081.12 27,960.4K
13:21 3,081.20 3,082.66 3,079.62 3,080.41 23,169.7K
13:22 3,080.31 3,081.04 3,078.74 3,080.10 63,432.3K
13:23 3,081.28 3,081.39 3,079.10 3,079.59 26,638.3K
13:24 3,078.38 3,078.68 3,076.04 3,076.04 26,677.7K
13:25 3,078.20 3,079.26 3,076.68 3,077.63 24,336.3K
13:26 3,078.85 3,078.85 3,076.56 3,076.85 21,569.1K
13:27 3,076.48 3,077.98 3,075.00 3,075.42 22,452.3K
13:28 3,076.37 3,078.06 3,075.62 3,075.76 21,097.2K
13:29 3,075.03 3,077.31 3,075.03 3,077.31 19,068.4K
13:30 3,076.92 3,077.29 3,075.28 3,076.76 22,342.3K
13:31 3,076.05 3,076.50 3,074.70 3,075.85 25,437.5K
13:32 3,076.48 3,076.48 3,074.28 3,074.38 21,387.2K
13:33 3,074.91 3,076.07 3,073.23 3,074.92 37,116.8K
13:34 3,074.49 3,077.79 3,074.49 3,076.00 36,552.1K
13:35 3,075.39 3,076.38 3,074.10 3,074.64 18,014.9K
13:36 3,073.54 3,075.13 3,072.66 3,073.21 39,349.1K
13:37 3,072.71 3,074.96 3,072.55 3,074.42 47,284.9K
13:38 3,074.35 3,074.97 3,073.09 3,073.93 21,957.2K
13:39 3,074.30 3,075.23 3,072.92 3,073.07 22,248.7K
13:40 3,073.58 3,077.74 3,073.57 3,077.20 34,668.7K
13:41 3,076.77 3,076.77 3,073.61 3,073.82 25,586.9K
13:42 3,074.56 3,075.47 3,072.85 3,072.85 17,968.8K
13:43 3,074.16 3,074.38 3,072.33 3,073.32 19,800.6K
13:44 3,072.51 3,073.84 3,071.42 3,072.54 21,165.2K
13:45 3,072.31 3,074.23 3,070.91 3,073.83 34,761.7K
13:46 3,073.55 3,074.83 3,072.02 3,072.02 29,761.5K
13:47 3,071.76 3,076.86 3,071.76 3,074.94 24,472.3K
13:48 3,074.92 3,076.33 3,074.25 3,075.86 12,158.2K
13:49 3,076.08 3,076.08 3,073.41 3,073.44 12,836.2K
13:50 3,075.12 3,075.12 3,072.57 3,073.37 12,438.8K
13:51 3,073.99 3,073.99 3,071.69 3,071.98 22,289.9K
13:52 3,073.03 3,075.24 3,071.91 3,073.07 27,831.8K
13:53 3,073.05 3,076.83 3,073.05 3,076.83 26,194.2K
13:54 3,076.46 3,078.10 3,075.51 3,078.10 45,155.9K
13:55 3,076.76 3,077.74 3,076.65 3,077.09 14,521.1K
13:56 3,077.20 3,079.84 3,076.65 3,079.84 18,307.9K
13:57 3,080.85 3,081.46 3,077.93 3,079.34 17,977.9K
13:58 3,078.93 3,080.15 3,077.56 3,078.72 11,997.5K
13:59 3,079.93 3,080.45 3,078.07 3,079.96 13,412.7K
14:00 3,081.01 3,088.91 3,081.01 3,087.09 78,853.8K
14:01 3,088.81 3,088.81 3,082.48 3,084.68 28,705.3K
14:02 3,084.69 3,086.28 3,083.88 3,083.88 16,747.5K
14:03 3,083.77 3,087.17 3,083.77 3,087.17 14,136.7K
14:04 3,087.23 3,089.85 3,086.88 3,088.74 19,917.8K
14:05 3,088.18 3,094.04 3,088.18 3,093.82 59,744.8K
14:06 3,092.81 3,093.05 3,090.30 3,091.92 33,174.3K
14:07 3,092.89 3,092.91 3,089.81 3,090.16 24,834.6K
14:08 3,090.80 3,091.23 3,089.13 3,089.83 22,725.4K
14:09 3,090.52 3,091.33 3,089.42 3,090.38 20,144.3K
14:10 3,091.13 3,091.13 3,088.36 3,088.87 16,952.7K
14:11 3,088.21 3,089.82 3,086.54 3,088.17 19,394.9K
14:12 3,088.81 3,089.15 3,086.74 3,087.06 14,230.9K
14:13 3,087.08 3,089.05 3,086.87 3,088.06 13,287.6K
14:14 3,088.81 3,088.81 3,086.31 3,087.05 16,888.4K
14:15 3,086.67 3,088.35 3,085.67 3,087.41 20,254.7K
14:16 3,086.21 3,089.48 3,085.56 3,087.43 21,834.5K
14:17 3,087.83 3,089.35 3,086.63 3,087.35 22,065.4K
14:18 3,087.90 3,088.10 3,085.55 3,086.05 21,606.4K
14:19 3,085.50 3,086.07 3,084.61 3,085.37 21,162.5K
14:20 3,084.93 3,085.77 3,083.59 3,083.71 25,511.8K
14:21 3,083.11 3,085.66 3,082.92 3,084.95 17,379.4K
14:22 3,085.37 3,085.37 3,081.66 3,082.32 18,504.0K
14:23 3,083.76 3,084.41 3,082.72 3,083.23 21,532.1K
14:24 3,084.65 3,085.81 3,083.24 3,085.48 20,125.2K
14:25 3,085.01 3,087.04 3,084.27 3,086.69 21,868.4K
14:26 3,086.64 3,087.17 3,085.05 3,085.05 22,578.9K
14:27 3,085.69 3,087.83 3,085.69 3,087.83 24,421.7K
14:28 3,088.30 3,088.42 3,086.69 3,087.99 18,376.0K
14:29 3,087.73 3,089.67 3,087.45 3,088.58 25,192.6K
14:30 3,088.42 3,089.47 3,086.12 3,087.79 20,973.1K
14:31 3,086.81 3,087.53 3,085.29 3,086.34 27,201.9K
14:32 3,086.24 3,086.24 3,083.30 3,083.41 44,187.2K
14:33 3,082.78 3,085.27 3,082.78 3,083.97 31,905.8K
14:34 3,083.79 3,084.65 3,082.84 3,084.51 29,552.3K
14:35 3,082.66 3,085.54 3,082.66 3,085.21 32,824.1K
14:36 3,084.61 3,085.74 3,083.96 3,083.96 22,275.0K
14:37 3,085.23 3,088.51 3,085.23 3,086.78 37,539.9K
14:38 3,085.30 3,088.13 3,085.30 3,087.65 19,275.0K
14:39 3,087.43 3,089.45 3,087.07 3,089.24 27,163.5K
14:40 3,087.46 3,089.82 3,087.46 3,088.51 39,388.0K
14:41 3,088.10 3,091.61 3,088.10 3,091.61 25,665.9K
14:42 3,091.82 3,093.26 3,091.40 3,092.18 53,303.6K
14:43 3,091.44 3,093.04 3,090.66 3,092.82 30,616.8K
14:44 3,093.48 3,094.77 3,092.84 3,094.65 30,922.3K
14:45 3,093.64 3,095.60 3,091.98 3,092.18 39,917.2K
14:46 3,092.85 3,092.85 3,090.30 3,092.24 39,301.5K
14:47 3,092.71 3,094.70 3,092.56 3,093.64 33,955.4K
14:48 3,093.14 3,095.63 3,093.14 3,095.63 46,053.9K
14:49 3,095.13 3,095.80 3,093.80 3,094.92 34,134.1K
14:50 3,094.28 3,096.03 3,093.53 3,093.94 37,297.7K
14:51 3,095.09 3,095.09 3,092.15 3,092.81 40,893.0K
14:52 3,093.55 3,094.36 3,092.31 3,093.45 34,346.2K
14:53 3,093.54 3,095.32 3,092.50 3,095.32 43,648.6K
14:54 3,094.27 3,094.84 3,092.43 3,094.84 47,988.0K
14:55 3,095.49 3,096.42 3,094.08 3,094.57 53,068.7K
14:56 3,095.03 3,096.05 3,093.68 3,095.17 63,323.6K
14:57 3,094.64 3,095.99 3,094.64 3,095.99 3,478.1K
14:58 3,095.99 3,095.99 3,095.99 3,095.99 0.0K
14:59 3,095.99 3,095.99 3,095.99 3,095.98 103,939.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし