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 3,537.71 3,537.71 3,537.71 3,537.71 134,250.2K
09:29 3,537.71 3,537.71 3,537.71 3,537.71 0.0K
09:30 3,537.71 3,546.26 3,537.71 3,543.17 443,948.6K
09:31 3,542.19 3,542.46 3,534.32 3,535.11 266,138.8K
09:32 3,536.00 3,538.34 3,533.11 3,538.34 214,860.3K
09:33 3,537.26 3,537.26 3,533.48 3,533.88 161,047.2K
09:34 3,533.40 3,534.32 3,529.75 3,531.50 140,169.4K
09:35 3,530.66 3,536.29 3,530.22 3,533.59 195,235.9K
09:36 3,534.66 3,537.00 3,531.73 3,532.41 151,784.8K
09:37 3,531.48 3,537.06 3,530.08 3,536.55 132,284.5K
09:38 3,536.98 3,539.96 3,536.98 3,539.96 111,727.5K
09:39 3,539.92 3,541.31 3,538.35 3,539.87 117,770.6K
09:40 3,539.60 3,545.87 3,539.60 3,544.10 148,007.7K
09:41 3,543.50 3,546.10 3,542.10 3,542.81 105,460.2K
09:42 3,542.42 3,543.28 3,537.74 3,538.88 98,786.8K
09:43 3,537.42 3,539.64 3,537.02 3,539.03 70,239.1K
09:44 3,539.01 3,541.52 3,538.25 3,541.17 68,127.2K
09:45 3,541.86 3,543.29 3,539.79 3,540.42 77,689.5K
09:46 3,539.97 3,539.97 3,535.91 3,536.52 92,924.8K
09:47 3,535.48 3,535.66 3,532.57 3,532.82 88,219.0K
09:48 3,533.49 3,534.09 3,532.15 3,532.70 66,719.6K
09:49 3,533.25 3,533.30 3,530.08 3,530.91 87,897.4K
09:50 3,530.21 3,530.84 3,528.63 3,528.81 97,362.7K
09:51 3,528.40 3,534.36 3,527.95 3,534.36 74,058.8K
09:52 3,533.00 3,538.78 3,533.00 3,538.21 56,712.7K
09:53 3,538.38 3,544.93 3,538.37 3,543.11 74,028.0K
09:54 3,543.71 3,546.29 3,542.03 3,545.07 139,151.9K
09:55 3,546.39 3,547.34 3,545.49 3,547.34 77,443.8K
09:56 3,547.31 3,547.31 3,544.63 3,545.43 153,529.6K
09:57 3,546.79 3,548.89 3,544.94 3,548.89 88,996.3K
09:58 3,549.22 3,557.27 3,549.22 3,556.04 124,166.4K
09:59 3,557.37 3,559.54 3,556.59 3,559.54 82,486.1K
10:00 3,559.12 3,565.15 3,559.12 3,563.74 141,494.8K
10:01 3,564.38 3,564.46 3,562.20 3,563.85 107,917.4K
10:02 3,563.72 3,570.10 3,563.72 3,570.10 97,027.3K
10:03 3,569.59 3,570.97 3,566.80 3,566.80 84,153.1K
10:04 3,568.33 3,574.18 3,568.10 3,573.81 84,599.9K
10:05 3,572.77 3,577.97 3,572.77 3,577.22 111,495.1K
10:06 3,577.36 3,579.44 3,576.33 3,578.38 97,235.4K
10:07 3,578.62 3,579.36 3,575.24 3,576.87 112,167.1K
10:08 3,576.66 3,580.16 3,576.54 3,579.27 130,381.2K
10:09 3,579.76 3,580.38 3,577.27 3,579.36 93,500.7K
10:10 3,578.47 3,585.06 3,578.38 3,585.06 88,971.3K
10:11 3,584.62 3,584.62 3,580.69 3,580.69 80,197.3K
10:12 3,580.70 3,582.26 3,579.06 3,582.26 68,657.0K
10:13 3,583.84 3,585.59 3,582.03 3,583.87 71,779.6K
10:14 3,584.01 3,584.45 3,579.68 3,579.80 80,445.5K
10:15 3,579.72 3,584.58 3,579.72 3,582.96 78,556.5K
10:16 3,582.06 3,583.99 3,581.18 3,582.25 59,452.8K
10:17 3,582.21 3,582.21 3,570.81 3,570.86 83,715.0K
10:18 3,570.74 3,570.74 3,566.99 3,568.34 68,817.4K
10:19 3,568.19 3,573.92 3,568.19 3,572.21 63,589.8K
10:20 3,572.54 3,573.21 3,570.64 3,573.21 57,065.0K
10:21 3,573.62 3,574.38 3,571.94 3,571.94 46,855.0K
10:22 3,572.43 3,576.76 3,571.15 3,575.52 54,321.2K
10:23 3,575.88 3,578.85 3,575.49 3,576.16 71,120.8K
10:24 3,576.02 3,576.53 3,573.94 3,574.70 64,270.6K
10:25 3,576.74 3,577.81 3,572.07 3,572.07 88,138.2K
10:26 3,573.00 3,573.00 3,567.53 3,567.94 67,938.6K
10:27 3,567.13 3,567.98 3,564.90 3,565.43 64,886.4K
10:28 3,564.17 3,567.66 3,564.17 3,566.52 49,207.5K
10:29 3,566.21 3,573.05 3,563.06 3,573.05 77,094.5K
10:30 3,572.11 3,581.04 3,571.32 3,580.68 63,290.8K
10:31 3,581.62 3,583.55 3,580.71 3,581.37 84,812.9K
10:32 3,581.44 3,581.44 3,577.55 3,578.99 59,327.5K
10:33 3,579.36 3,579.36 3,577.45 3,578.81 49,523.5K
10:34 3,579.21 3,581.84 3,577.87 3,580.98 62,609.7K
10:35 3,581.12 3,581.12 3,578.40 3,580.15 46,592.5K
10:36 3,580.79 3,583.27 3,579.33 3,583.27 48,152.9K
10:37 3,583.48 3,587.14 3,582.34 3,585.66 78,768.3K
10:38 3,586.71 3,591.21 3,586.71 3,590.38 86,093.1K
10:39 3,590.14 3,590.14 3,585.39 3,585.64 59,729.6K
10:40 3,586.25 3,586.25 3,582.09 3,583.68 65,787.6K
10:41 3,582.47 3,589.48 3,582.47 3,588.10 60,683.3K
10:42 3,589.06 3,589.06 3,584.49 3,584.98 67,387.3K
10:43 3,585.72 3,587.10 3,583.84 3,585.24 40,137.3K
10:44 3,586.04 3,589.66 3,585.67 3,589.66 47,936.1K
10:45 3,589.33 3,589.91 3,585.30 3,585.61 53,184.6K
10:46 3,585.47 3,585.47 3,583.64 3,585.43 42,056.7K
10:47 3,585.39 3,585.51 3,582.71 3,582.71 58,281.1K
10:48 3,584.03 3,584.03 3,581.42 3,581.42 62,102.4K
10:49 3,581.83 3,583.39 3,581.50 3,581.81 45,194.2K
10:50 3,582.78 3,582.78 3,577.86 3,579.00 72,944.2K
10:51 3,579.18 3,579.18 3,576.48 3,576.67 42,752.2K
10:52 3,576.13 3,576.75 3,573.86 3,575.16 40,225.0K
10:53 3,574.64 3,578.40 3,574.64 3,578.40 49,792.2K
10:54 3,576.95 3,577.40 3,574.80 3,575.66 47,849.7K
10:55 3,574.57 3,574.99 3,573.27 3,574.19 39,030.3K
10:56 3,573.37 3,574.63 3,572.76 3,573.64 38,522.9K
10:57 3,573.18 3,573.30 3,570.74 3,570.92 35,324.8K
10:58 3,571.95 3,572.10 3,569.90 3,570.79 39,801.1K
10:59 3,570.36 3,570.54 3,569.02 3,569.02 38,517.8K
11:00 3,568.91 3,569.12 3,567.06 3,568.37 43,186.8K
11:01 3,566.93 3,568.83 3,566.93 3,567.85 37,170.3K
11:02 3,568.67 3,568.97 3,567.22 3,567.92 35,065.9K
11:03 3,569.34 3,569.83 3,567.37 3,569.10 27,837.4K
11:04 3,567.95 3,569.42 3,567.64 3,569.04 40,442.8K
11:05 3,568.50 3,570.57 3,568.16 3,569.16 31,356.6K
11:06 3,570.00 3,571.75 3,569.48 3,570.33 30,497.8K
11:07 3,571.67 3,572.12 3,570.00 3,571.48 26,128.0K
11:08 3,571.83 3,572.93 3,570.63 3,572.87 24,311.2K
11:09 3,573.25 3,575.91 3,571.94 3,575.40 32,661.4K
11:10 3,575.59 3,576.66 3,573.73 3,576.62 32,377.7K
11:11 3,576.51 3,579.22 3,576.27 3,578.58 28,509.0K
11:12 3,579.51 3,580.00 3,577.99 3,579.77 30,448.2K
11:13 3,579.10 3,580.26 3,578.35 3,580.08 25,122.2K
11:14 3,580.08 3,580.20 3,577.51 3,577.51 28,441.7K
11:15 3,577.63 3,578.35 3,576.30 3,577.81 27,208.5K
11:16 3,577.70 3,578.91 3,576.94 3,578.81 46,599.7K
11:17 3,578.89 3,580.35 3,577.15 3,579.85 27,375.1K
11:18 3,579.00 3,580.46 3,578.90 3,580.12 24,109.0K
11:19 3,579.52 3,580.92 3,579.43 3,579.43 25,994.5K
11:20 3,579.79 3,580.27 3,575.54 3,575.54 50,662.8K
11:21 3,575.91 3,578.33 3,575.23 3,577.66 25,350.0K
11:22 3,576.56 3,578.21 3,575.62 3,577.27 21,165.7K
11:23 3,577.42 3,580.21 3,576.39 3,580.21 26,116.6K
11:24 3,579.89 3,582.03 3,579.33 3,581.78 28,998.7K
11:25 3,580.89 3,584.55 3,579.81 3,584.55 39,484.5K
11:26 3,583.26 3,587.31 3,583.26 3,585.81 76,124.9K
11:27 3,587.09 3,589.64 3,586.62 3,587.77 58,870.4K
11:28 3,587.28 3,588.37 3,585.11 3,588.00 58,515.6K
11:29 3,586.76 3,590.27 3,586.16 3,589.41 65,730.9K
11:30 3,589.31 3,589.31 3,588.66 3,588.66 3,469.0K
11:31 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:32 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:33 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:34 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:35 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:36 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:37 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:38 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:39 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:40 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:41 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:42 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:43 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:44 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:45 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:46 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:47 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:48 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:49 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:50 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:51 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:52 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:53 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:54 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:55 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:56 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:57 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:58 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
11:59 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:00 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:01 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:02 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:03 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:04 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:05 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:06 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:07 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:08 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:09 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:10 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:11 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:12 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:13 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:14 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:15 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:16 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:17 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:18 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:19 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:20 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:21 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:22 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:23 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:24 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:25 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:26 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:27 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:28 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:29 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:30 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:31 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:32 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:33 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:34 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:35 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:36 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:37 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:38 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:39 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:40 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:41 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:42 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:43 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:44 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:45 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:46 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:47 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:48 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:49 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:50 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:51 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:52 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:53 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:54 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:55 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:56 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:57 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:58 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
12:59 3,588.66 3,588.66 3,588.66 3,588.66 0.0K
13:00 3,588.66 3,591.54 3,587.12 3,590.98 238,285.3K
13:01 3,590.47 3,592.66 3,587.70 3,592.66 106,022.4K
13:02 3,593.79 3,594.27 3,591.83 3,593.58 53,455.3K
13:03 3,593.64 3,595.38 3,592.71 3,594.34 55,377.6K
13:04 3,595.25 3,595.25 3,589.50 3,590.92 54,172.8K
13:05 3,590.52 3,593.46 3,589.43 3,593.46 46,428.6K
13:06 3,594.10 3,597.25 3,592.04 3,596.71 70,243.8K
13:07 3,596.25 3,597.49 3,594.47 3,595.72 54,584.0K
13:08 3,595.27 3,596.58 3,594.61 3,596.30 53,801.0K
13:09 3,595.88 3,596.33 3,593.36 3,593.36 80,780.7K
13:10 3,594.10 3,594.10 3,592.19 3,593.77 51,024.0K
13:11 3,593.41 3,594.99 3,592.82 3,593.42 39,561.1K
13:12 3,593.23 3,593.89 3,590.84 3,592.17 41,041.5K
13:13 3,592.24 3,592.69 3,588.52 3,588.52 39,652.7K
13:14 3,588.05 3,588.97 3,583.83 3,584.95 74,712.4K
13:15 3,583.89 3,584.63 3,580.24 3,580.24 66,216.8K
13:16 3,580.71 3,585.63 3,580.58 3,584.54 57,106.0K
13:17 3,584.67 3,585.17 3,580.80 3,580.98 51,009.7K
13:18 3,580.97 3,582.32 3,579.20 3,580.99 41,326.3K
13:19 3,580.80 3,582.14 3,579.23 3,580.50 46,566.7K
13:20 3,579.16 3,580.15 3,577.44 3,578.81 46,149.5K
13:21 3,579.39 3,580.52 3,578.61 3,578.69 47,221.4K
13:22 3,579.28 3,579.28 3,574.51 3,574.73 55,650.9K
13:23 3,574.56 3,575.04 3,572.32 3,575.04 51,905.6K
13:24 3,575.16 3,575.48 3,573.01 3,574.58 37,300.2K
13:25 3,574.12 3,577.59 3,573.64 3,577.59 57,093.8K
13:26 3,577.58 3,577.58 3,574.43 3,574.43 40,213.7K
13:27 3,575.21 3,575.80 3,572.70 3,573.75 43,638.3K
13:28 3,572.94 3,574.32 3,572.20 3,573.54 42,418.3K
13:29 3,572.33 3,573.64 3,571.74 3,572.46 39,509.2K
13:30 3,572.00 3,574.89 3,571.89 3,574.33 51,714.2K
13:31 3,574.68 3,574.68 3,571.46 3,571.46 65,423.7K
13:32 3,571.87 3,572.64 3,569.52 3,570.55 84,581.8K
13:33 3,569.67 3,569.70 3,567.94 3,567.95 103,536.7K
13:34 3,567.81 3,569.23 3,567.08 3,568.33 66,783.6K
13:35 3,567.25 3,567.94 3,563.25 3,564.47 69,941.6K
13:36 3,563.68 3,563.68 3,561.12 3,562.20 64,230.1K
13:37 3,561.80 3,563.31 3,560.15 3,560.26 66,267.1K
13:38 3,560.55 3,560.55 3,558.13 3,560.01 57,564.5K
13:39 3,559.05 3,559.05 3,554.03 3,554.03 94,406.8K
13:40 3,553.62 3,557.36 3,553.58 3,555.61 66,595.6K
13:41 3,554.60 3,564.50 3,554.60 3,564.50 65,175.7K
13:42 3,563.54 3,565.38 3,561.88 3,562.37 46,665.2K
13:43 3,561.78 3,563.95 3,561.78 3,561.90 37,124.7K
13:44 3,562.72 3,567.53 3,562.65 3,567.53 37,741.2K
13:45 3,567.65 3,567.65 3,565.46 3,565.63 36,466.7K
13:46 3,566.03 3,567.35 3,565.43 3,567.01 37,114.8K
13:47 3,567.49 3,568.69 3,566.02 3,568.69 34,793.9K
13:48 3,568.76 3,573.87 3,568.76 3,573.87 43,468.6K
13:49 3,574.10 3,576.18 3,573.24 3,573.71 51,021.7K
13:50 3,572.83 3,572.98 3,567.02 3,567.81 48,396.0K
13:51 3,567.74 3,569.09 3,565.76 3,565.76 42,551.0K
13:52 3,566.62 3,566.62 3,563.04 3,563.04 48,648.0K
13:53 3,564.27 3,564.27 3,560.52 3,561.75 45,671.0K
13:54 3,561.86 3,562.57 3,559.65 3,560.50 48,890.9K
13:55 3,559.60 3,561.94 3,559.45 3,560.05 46,281.9K
13:56 3,560.38 3,562.17 3,559.21 3,559.21 43,589.2K
13:57 3,560.02 3,560.83 3,557.69 3,557.69 54,816.3K
13:58 3,558.49 3,558.68 3,555.94 3,555.94 50,834.8K
13:59 3,556.62 3,559.13 3,554.67 3,557.96 56,348.4K
14:00 3,558.21 3,558.21 3,553.58 3,554.55 57,070.8K
14:01 3,554.13 3,554.29 3,551.84 3,552.75 52,268.2K
14:02 3,552.87 3,553.13 3,551.13 3,552.25 48,377.0K
14:03 3,550.68 3,553.93 3,550.68 3,552.09 52,903.5K
14:04 3,552.20 3,552.20 3,549.17 3,549.17 46,981.3K
14:05 3,549.91 3,552.58 3,549.32 3,549.92 52,593.5K
14:06 3,550.23 3,550.26 3,545.15 3,545.15 59,463.9K
14:07 3,546.62 3,546.62 3,544.25 3,545.51 54,211.0K
14:08 3,544.45 3,549.41 3,544.45 3,549.14 57,605.0K
14:09 3,550.09 3,550.10 3,546.41 3,547.89 46,012.7K
14:10 3,546.71 3,547.72 3,545.24 3,546.77 48,616.7K
14:11 3,546.06 3,547.41 3,545.16 3,546.30 53,159.8K
14:12 3,546.77 3,549.39 3,546.53 3,547.65 50,813.4K
14:13 3,547.91 3,547.98 3,544.95 3,544.95 43,732.3K
14:14 3,544.23 3,549.88 3,544.23 3,549.88 54,207.8K
14:15 3,548.71 3,553.02 3,548.47 3,551.79 41,503.4K
14:16 3,553.16 3,554.85 3,552.26 3,553.61 39,689.8K
14:17 3,554.12 3,555.73 3,553.22 3,553.22 32,150.4K
14:18 3,554.58 3,554.58 3,550.96 3,552.52 39,640.1K
14:19 3,551.35 3,553.52 3,550.73 3,550.73 27,687.2K
14:20 3,550.51 3,552.06 3,547.40 3,547.91 38,470.8K
14:21 3,548.30 3,548.30 3,545.44 3,545.53 39,888.7K
14:22 3,546.10 3,546.10 3,543.56 3,544.22 39,672.2K
14:23 3,543.56 3,545.98 3,543.56 3,544.44 33,551.0K
14:24 3,543.66 3,546.28 3,543.64 3,544.38 36,884.8K
14:25 3,544.81 3,545.53 3,543.75 3,544.16 43,243.7K
14:26 3,544.51 3,544.51 3,541.90 3,541.90 36,477.5K
14:27 3,542.75 3,543.43 3,541.24 3,543.03 42,395.3K
14:28 3,542.25 3,543.96 3,541.71 3,541.95 46,740.8K
14:29 3,542.46 3,542.74 3,541.04 3,542.62 41,848.7K
14:30 3,541.89 3,544.19 3,541.89 3,543.75 43,337.3K
14:31 3,543.10 3,544.09 3,541.34 3,541.45 45,074.2K
14:32 3,541.51 3,542.38 3,540.39 3,540.91 37,215.6K
14:33 3,540.38 3,542.37 3,540.27 3,540.27 47,947.1K
14:34 3,541.51 3,541.82 3,539.64 3,540.48 46,060.6K
14:35 3,540.68 3,540.68 3,539.02 3,539.11 53,563.2K
14:36 3,539.06 3,539.27 3,535.81 3,536.25 57,441.4K
14:37 3,536.14 3,536.17 3,533.86 3,533.86 74,318.8K
14:38 3,534.36 3,534.36 3,530.80 3,530.84 68,773.1K
14:39 3,530.94 3,531.95 3,529.11 3,530.61 69,510.4K
14:40 3,529.30 3,529.83 3,527.36 3,528.49 87,787.1K
14:41 3,527.77 3,529.11 3,527.07 3,528.22 83,807.4K
14:42 3,528.19 3,529.33 3,527.20 3,528.23 76,242.5K
14:43 3,528.09 3,528.88 3,526.45 3,527.35 89,322.1K
14:44 3,528.03 3,528.03 3,524.91 3,525.56 83,232.5K
14:45 3,525.79 3,526.55 3,523.94 3,523.94 72,343.2K
14:46 3,523.28 3,528.88 3,523.28 3,528.16 81,645.8K
14:47 3,528.89 3,528.89 3,527.50 3,527.64 57,482.7K
14:48 3,528.27 3,528.62 3,527.03 3,528.37 62,222.2K
14:49 3,528.74 3,530.44 3,528.23 3,528.77 56,788.1K
14:50 3,528.23 3,530.24 3,527.64 3,528.74 80,641.5K
14:51 3,528.89 3,529.85 3,528.22 3,528.34 67,065.5K
14:52 3,529.21 3,530.99 3,529.14 3,529.77 64,039.3K
14:53 3,530.13 3,530.13 3,528.18 3,529.76 71,966.5K
14:54 3,529.21 3,529.41 3,527.25 3,527.25 72,636.3K
14:55 3,528.81 3,529.73 3,527.57 3,529.73 92,518.8K
14:56 3,528.53 3,529.39 3,527.54 3,528.30 100,722.9K
14:57 3,530.01 3,530.51 3,530.01 3,530.43 5,236.8K
14:58 3,530.43 3,530.43 3,530.43 3,530.43 0.0K
14:59 3,530.43 3,530.43 3,516.32 3,516.32 283,165.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし