SSE Misc Sub (SSEN)

SSEN
🏛️ 中国 →
3,404.66
最終更新: 2025-09-29
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 3,544.57 3,544.57 3,544.57 3,544.57 65,767.1K
09:29 3,544.57 3,544.57 3,544.57 3,544.57 0.0K
09:30 3,544.57 3,547.26 3,536.28 3,536.28 206,991.4K
09:31 3,535.27 3,535.27 3,525.20 3,526.38 202,941.9K
09:32 3,525.82 3,526.05 3,523.47 3,526.05 185,424.6K
09:33 3,526.06 3,526.48 3,523.55 3,525.06 137,117.9K
09:34 3,525.54 3,527.81 3,523.78 3,523.98 123,536.1K
09:35 3,524.61 3,524.72 3,520.98 3,521.00 138,624.5K
09:36 3,520.29 3,521.46 3,515.73 3,519.41 166,310.6K
09:37 3,520.00 3,521.08 3,518.11 3,520.46 96,891.3K
09:38 3,520.60 3,520.92 3,517.03 3,519.74 99,767.5K
09:39 3,519.10 3,520.39 3,517.37 3,518.03 111,359.4K
09:40 3,518.04 3,518.04 3,515.99 3,516.54 150,999.6K
09:41 3,517.15 3,522.24 3,516.39 3,522.24 112,437.0K
09:42 3,523.50 3,523.50 3,518.93 3,519.35 123,678.2K
09:43 3,519.46 3,520.61 3,517.72 3,517.72 94,119.5K
09:44 3,517.64 3,517.64 3,514.82 3,516.97 143,608.7K
09:45 3,518.28 3,519.37 3,515.50 3,516.74 95,399.9K
09:46 3,516.75 3,523.15 3,516.03 3,523.00 81,137.4K
09:47 3,523.41 3,524.64 3,521.24 3,524.64 94,792.4K
09:48 3,523.60 3,529.81 3,523.60 3,528.95 93,497.8K
09:49 3,529.25 3,531.09 3,529.18 3,531.08 158,965.3K
09:50 3,530.74 3,532.57 3,528.58 3,528.67 117,274.4K
09:51 3,528.24 3,530.34 3,527.06 3,527.39 92,117.4K
09:52 3,528.49 3,531.85 3,528.49 3,530.79 100,514.9K
09:53 3,530.72 3,531.56 3,528.09 3,528.20 86,806.3K
09:54 3,528.15 3,528.67 3,526.16 3,527.21 100,466.9K
09:55 3,526.96 3,527.92 3,524.39 3,525.60 76,387.4K
09:56 3,524.96 3,526.81 3,523.98 3,524.93 84,747.2K
09:57 3,525.25 3,525.25 3,523.05 3,523.23 80,676.1K
09:58 3,523.97 3,527.02 3,522.21 3,527.02 73,914.4K
09:59 3,527.48 3,528.42 3,525.99 3,526.93 68,001.6K
10:00 3,527.14 3,528.36 3,525.08 3,526.04 65,016.1K
10:01 3,525.59 3,527.27 3,523.44 3,523.55 64,078.7K
10:02 3,523.95 3,526.55 3,523.73 3,525.96 54,620.5K
10:03 3,525.96 3,526.42 3,522.37 3,522.80 61,557.3K
10:04 3,523.56 3,523.77 3,520.77 3,521.42 63,982.0K
10:05 3,521.31 3,522.23 3,520.49 3,522.23 48,313.0K
10:06 3,521.37 3,522.20 3,519.32 3,519.96 56,953.0K
10:07 3,521.19 3,521.19 3,517.39 3,518.14 94,723.0K
10:08 3,518.42 3,521.15 3,518.42 3,521.09 106,825.4K
10:09 3,521.17 3,521.17 3,518.45 3,518.45 71,494.5K
10:10 3,519.47 3,519.47 3,516.35 3,517.14 75,400.9K
10:11 3,517.16 3,518.83 3,515.80 3,518.83 115,158.8K
10:12 3,518.63 3,519.64 3,516.65 3,518.83 65,979.5K
10:13 3,518.18 3,523.10 3,518.18 3,523.10 64,186.1K
10:14 3,522.62 3,523.57 3,522.24 3,523.57 52,104.6K
10:15 3,522.87 3,526.32 3,522.87 3,525.42 66,443.4K
10:16 3,524.48 3,524.48 3,520.39 3,520.39 61,010.2K
10:17 3,521.40 3,521.40 3,518.95 3,519.90 50,436.8K
10:18 3,520.09 3,524.16 3,519.59 3,524.16 55,005.1K
10:19 3,522.68 3,523.53 3,520.00 3,521.19 48,541.9K
10:20 3,520.35 3,520.35 3,515.59 3,515.59 77,595.3K
10:21 3,516.38 3,516.50 3,514.53 3,514.89 131,962.2K
10:22 3,514.24 3,514.52 3,512.47 3,513.25 71,439.7K
10:23 3,513.71 3,513.71 3,510.88 3,511.94 46,977.0K
10:24 3,511.99 3,512.22 3,510.67 3,510.67 49,781.2K
10:25 3,510.38 3,511.98 3,509.99 3,510.27 46,648.2K
10:26 3,510.74 3,512.72 3,510.15 3,512.13 42,035.5K
10:27 3,512.39 3,513.67 3,511.19 3,511.40 44,099.9K
10:28 3,510.94 3,510.94 3,506.01 3,506.22 73,422.6K
10:29 3,506.22 3,506.45 3,504.76 3,506.05 49,255.1K
10:30 3,506.21 3,507.05 3,504.01 3,504.17 59,068.0K
10:31 3,504.95 3,508.10 3,503.22 3,508.10 62,961.1K
10:32 3,508.69 3,509.56 3,508.17 3,509.25 46,036.8K
10:33 3,508.59 3,510.37 3,507.86 3,509.92 34,718.9K
10:34 3,510.89 3,512.42 3,510.71 3,511.35 30,131.3K
10:35 3,511.10 3,512.32 3,508.29 3,509.21 44,873.9K
10:36 3,509.09 3,511.16 3,508.29 3,511.16 33,345.0K
10:37 3,510.13 3,510.51 3,508.55 3,509.83 37,128.7K
10:38 3,509.81 3,509.90 3,507.91 3,509.20 34,068.7K
10:39 3,509.94 3,510.45 3,508.01 3,509.33 39,588.0K
10:40 3,509.55 3,510.95 3,508.64 3,510.38 29,943.7K
10:41 3,509.95 3,513.05 3,509.95 3,512.24 54,580.1K
10:42 3,512.21 3,513.09 3,511.41 3,512.16 50,881.2K
10:43 3,512.02 3,512.90 3,510.75 3,512.45 31,716.5K
10:44 3,512.23 3,512.32 3,510.17 3,510.49 26,573.6K
10:45 3,510.64 3,512.12 3,510.64 3,511.97 25,829.7K
10:46 3,510.64 3,512.65 3,510.39 3,512.65 33,282.9K
10:47 3,512.43 3,512.43 3,508.22 3,509.48 41,993.3K
10:48 3,509.76 3,511.05 3,508.91 3,509.72 29,672.3K
10:49 3,509.91 3,510.99 3,508.30 3,509.37 50,011.1K
10:50 3,508.74 3,509.38 3,505.30 3,505.69 56,385.8K
10:51 3,505.75 3,507.23 3,504.27 3,506.28 40,468.8K
10:52 3,506.90 3,507.57 3,505.76 3,506.01 29,688.9K
10:53 3,505.95 3,509.18 3,505.39 3,508.62 27,997.8K
10:54 3,508.68 3,510.45 3,508.43 3,510.19 28,177.5K
10:55 3,510.18 3,510.70 3,508.96 3,510.70 23,938.5K
10:56 3,510.68 3,511.60 3,509.43 3,510.78 29,429.2K
10:57 3,509.76 3,510.92 3,508.71 3,510.79 28,087.6K
10:58 3,510.86 3,510.99 3,508.94 3,510.47 26,472.1K
10:59 3,510.37 3,510.37 3,508.20 3,508.46 42,411.6K
11:00 3,508.30 3,509.68 3,507.16 3,508.97 37,044.0K
11:01 3,508.87 3,509.23 3,507.65 3,508.55 29,350.2K
11:02 3,508.54 3,509.97 3,507.82 3,509.95 30,615.3K
11:03 3,509.28 3,511.01 3,508.80 3,510.64 25,288.6K
11:04 3,511.18 3,512.26 3,510.27 3,512.18 25,540.7K
11:05 3,512.04 3,513.03 3,511.62 3,511.99 27,416.6K
11:06 3,512.61 3,512.61 3,508.73 3,509.64 35,927.0K
11:07 3,509.94 3,511.78 3,509.77 3,511.35 24,601.8K
11:08 3,511.86 3,511.95 3,509.74 3,511.21 29,411.6K
11:09 3,511.03 3,511.57 3,507.02 3,507.85 38,723.4K
11:10 3,507.40 3,508.63 3,506.34 3,508.63 38,090.1K
11:11 3,507.57 3,509.37 3,506.15 3,506.83 38,498.0K
11:12 3,506.55 3,507.50 3,505.28 3,506.54 27,960.9K
11:13 3,506.97 3,507.99 3,503.76 3,503.76 44,701.9K
11:14 3,503.83 3,505.92 3,502.90 3,505.27 37,907.0K
11:15 3,505.14 3,506.47 3,503.71 3,506.35 35,275.9K
11:16 3,506.44 3,506.44 3,505.01 3,506.12 27,772.1K
11:17 3,505.83 3,507.23 3,504.36 3,506.06 32,466.2K
11:18 3,507.24 3,510.00 3,507.24 3,509.29 33,933.3K
11:19 3,509.19 3,510.18 3,508.34 3,510.18 28,298.8K
11:20 3,509.42 3,511.28 3,509.42 3,510.06 27,898.6K
11:21 3,510.44 3,510.84 3,509.16 3,510.46 25,985.2K
11:22 3,510.34 3,514.05 3,509.11 3,514.05 34,242.5K
11:23 3,513.36 3,515.95 3,512.89 3,515.84 36,038.8K
11:24 3,515.73 3,517.84 3,515.73 3,516.09 63,694.7K
11:25 3,516.66 3,518.29 3,515.54 3,516.40 54,526.7K
11:26 3,516.81 3,518.83 3,516.28 3,518.39 80,496.0K
11:27 3,517.54 3,519.92 3,517.20 3,519.45 68,470.3K
11:28 3,519.39 3,522.48 3,519.34 3,522.48 58,155.4K
11:29 3,521.68 3,523.57 3,521.62 3,523.42 78,263.5K
11:30 3,523.82 3,523.82 3,523.16 3,523.16 8,101.2K
11:31 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:32 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:33 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:34 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:35 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:36 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:37 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:38 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:39 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:40 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:41 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:42 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:43 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:44 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:45 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:46 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:47 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:48 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:49 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:50 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:51 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:52 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:53 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:54 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:55 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:56 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:57 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:58 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
11:59 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:00 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:01 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:02 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:03 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:04 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:05 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:06 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:07 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:08 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:09 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:10 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:11 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:12 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:13 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:14 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:15 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:16 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:17 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:18 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:19 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:20 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:21 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:22 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:23 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:24 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:25 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:26 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:27 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:28 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:29 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:30 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:31 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:32 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:33 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:34 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:35 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:36 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:37 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:38 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:39 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:40 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:41 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:42 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:43 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:44 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:45 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:46 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:47 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:48 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:49 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:50 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:51 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:52 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:53 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:54 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:55 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:56 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:57 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:58 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
12:59 3,523.16 3,523.16 3,523.16 3,523.16 0.0K
13:00 3,523.16 3,528.11 3,523.16 3,527.71 294,357.2K
13:01 3,527.18 3,528.69 3,524.81 3,528.54 97,998.5K
13:02 3,528.35 3,528.35 3,525.74 3,526.33 63,621.8K
13:03 3,526.30 3,530.23 3,526.16 3,530.02 55,462.3K
13:04 3,529.09 3,529.76 3,527.45 3,529.71 51,119.5K
13:05 3,528.59 3,530.93 3,527.60 3,530.93 55,123.0K
13:06 3,530.38 3,532.91 3,529.85 3,532.91 78,563.6K
13:07 3,533.64 3,534.40 3,533.03 3,533.79 58,704.6K
13:08 3,532.12 3,532.97 3,530.84 3,531.60 44,820.0K
13:09 3,530.67 3,530.67 3,528.51 3,529.60 46,956.8K
13:10 3,530.18 3,531.00 3,527.70 3,531.00 47,628.3K
13:11 3,531.66 3,531.66 3,529.34 3,531.19 31,365.7K
13:12 3,530.42 3,530.78 3,527.63 3,527.96 48,817.0K
13:13 3,528.34 3,528.34 3,525.43 3,526.47 32,285.2K
13:14 3,525.44 3,528.15 3,525.44 3,527.42 34,745.4K
13:15 3,527.83 3,532.74 3,527.83 3,532.74 51,143.9K
13:16 3,532.97 3,532.97 3,530.78 3,530.78 56,044.0K
13:17 3,531.17 3,531.21 3,528.94 3,530.60 41,401.3K
13:18 3,531.02 3,532.14 3,529.88 3,532.09 33,439.5K
13:19 3,532.53 3,535.54 3,532.53 3,534.92 60,073.9K
13:20 3,534.61 3,537.53 3,534.04 3,537.53 61,966.8K
13:21 3,536.74 3,537.76 3,536.45 3,536.91 58,588.6K
13:22 3,537.00 3,539.35 3,535.99 3,539.02 53,750.6K
13:23 3,539.89 3,544.36 3,539.89 3,544.14 106,292.4K
13:24 3,543.73 3,544.19 3,540.24 3,540.81 78,643.4K
13:25 3,540.72 3,543.33 3,539.70 3,543.18 54,803.9K
13:26 3,543.18 3,543.74 3,541.24 3,542.87 53,806.6K
13:27 3,543.62 3,545.70 3,541.61 3,543.49 52,478.8K
13:28 3,542.98 3,543.53 3,541.09 3,541.93 39,330.0K
13:29 3,542.52 3,544.37 3,541.62 3,543.66 50,419.7K
13:30 3,543.10 3,545.16 3,541.24 3,541.67 59,557.0K
13:31 3,541.60 3,542.01 3,539.25 3,539.25 48,821.6K
13:32 3,538.54 3,540.10 3,537.51 3,539.02 47,705.7K
13:33 3,540.22 3,544.58 3,539.71 3,544.58 43,901.1K
13:34 3,543.63 3,545.78 3,543.47 3,543.96 47,616.6K
13:35 3,543.69 3,544.67 3,542.43 3,544.33 38,390.2K
13:36 3,543.68 3,544.92 3,543.45 3,543.45 39,699.7K
13:37 3,543.59 3,544.60 3,542.58 3,543.98 47,668.9K
13:38 3,544.54 3,544.54 3,540.78 3,541.13 46,364.1K
13:39 3,541.72 3,542.77 3,540.64 3,541.16 35,263.4K
13:40 3,542.24 3,544.20 3,541.78 3,543.80 34,805.7K
13:41 3,543.48 3,545.77 3,543.06 3,544.51 35,914.6K
13:42 3,544.34 3,544.77 3,541.05 3,542.55 41,547.9K
13:43 3,541.76 3,543.16 3,541.45 3,542.78 37,522.7K
13:44 3,542.17 3,544.35 3,542.17 3,544.35 43,707.5K
13:45 3,543.76 3,543.76 3,541.31 3,543.24 35,931.3K
13:46 3,543.39 3,543.99 3,541.93 3,543.57 30,873.8K
13:47 3,541.77 3,544.64 3,541.67 3,544.64 33,770.2K
13:48 3,544.53 3,549.07 3,543.27 3,549.07 50,723.3K
13:49 3,548.12 3,549.40 3,545.92 3,546.78 63,736.5K
13:50 3,547.74 3,547.74 3,545.27 3,545.27 54,950.4K
13:51 3,544.11 3,545.35 3,543.40 3,544.48 49,669.3K
13:52 3,544.57 3,545.29 3,544.06 3,545.29 28,555.4K
13:53 3,545.32 3,545.75 3,542.06 3,543.62 43,691.6K
13:54 3,543.04 3,543.47 3,541.21 3,541.29 33,174.0K
13:55 3,542.62 3,542.62 3,539.21 3,539.61 39,466.6K
13:56 3,539.33 3,539.92 3,537.00 3,537.41 33,627.5K
13:57 3,537.94 3,539.35 3,537.42 3,539.19 32,324.7K
13:58 3,539.17 3,539.17 3,536.97 3,538.05 36,980.9K
13:59 3,539.07 3,541.27 3,538.28 3,540.42 31,360.0K
14:00 3,539.84 3,544.07 3,539.84 3,543.13 37,725.8K
14:01 3,543.74 3,545.49 3,542.63 3,545.49 36,279.1K
14:02 3,545.46 3,545.87 3,543.78 3,544.56 30,853.7K
14:03 3,544.90 3,546.36 3,543.71 3,545.32 42,164.4K
14:04 3,545.25 3,545.25 3,541.90 3,543.24 32,160.2K
14:05 3,543.22 3,543.43 3,540.54 3,540.54 32,334.3K
14:06 3,540.95 3,540.95 3,538.27 3,539.35 33,386.5K
14:07 3,539.27 3,539.41 3,537.91 3,538.42 28,006.2K
14:08 3,538.06 3,542.09 3,538.06 3,539.83 35,498.1K
14:09 3,540.43 3,541.62 3,539.35 3,540.74 32,597.7K
14:10 3,541.41 3,544.39 3,540.95 3,542.80 34,416.3K
14:11 3,543.49 3,543.89 3,542.24 3,542.79 33,003.5K
14:12 3,542.95 3,546.61 3,542.95 3,546.38 37,744.2K
14:13 3,546.90 3,546.92 3,545.36 3,546.84 28,281.0K
14:14 3,546.15 3,547.31 3,545.57 3,546.98 36,806.0K
14:15 3,547.20 3,547.20 3,544.13 3,545.29 30,675.0K
14:16 3,545.29 3,546.48 3,543.95 3,544.10 26,414.1K
14:17 3,543.67 3,544.15 3,542.14 3,544.10 32,135.9K
14:18 3,542.91 3,544.17 3,542.02 3,544.17 26,228.1K
14:19 3,543.67 3,543.67 3,541.37 3,542.94 27,659.5K
14:20 3,542.15 3,543.33 3,541.13 3,543.27 33,579.1K
14:21 3,543.79 3,544.47 3,542.61 3,542.68 32,337.4K
14:22 3,543.26 3,543.51 3,541.04 3,541.83 36,278.2K
14:23 3,541.33 3,542.66 3,540.30 3,541.06 35,184.3K
14:24 3,541.35 3,541.69 3,540.45 3,541.34 43,427.3K
14:25 3,541.00 3,541.51 3,539.27 3,539.51 53,360.0K
14:26 3,540.69 3,540.69 3,537.95 3,538.25 62,908.3K
14:27 3,538.40 3,538.69 3,536.52 3,538.69 56,625.6K
14:28 3,537.62 3,540.66 3,537.62 3,540.18 47,702.1K
14:29 3,539.69 3,540.85 3,538.31 3,539.31 38,771.8K
14:30 3,539.47 3,540.52 3,538.14 3,539.64 32,663.3K
14:31 3,539.86 3,540.32 3,538.58 3,539.21 38,568.0K
14:32 3,538.36 3,540.22 3,538.03 3,539.37 31,818.3K
14:33 3,540.52 3,540.52 3,538.47 3,538.47 33,626.7K
14:34 3,539.57 3,539.94 3,537.97 3,538.16 35,128.6K
14:35 3,539.24 3,542.87 3,538.61 3,542.85 44,883.0K
14:36 3,543.60 3,544.69 3,542.78 3,544.60 39,403.8K
14:37 3,545.08 3,545.27 3,542.85 3,543.11 37,216.9K
14:38 3,542.93 3,544.78 3,542.49 3,543.52 32,714.9K
14:39 3,542.77 3,545.55 3,542.25 3,545.55 35,050.4K
14:40 3,544.81 3,547.20 3,544.24 3,547.20 41,660.5K
14:41 3,546.99 3,548.07 3,544.86 3,546.81 49,062.8K
14:42 3,546.43 3,547.74 3,546.17 3,546.98 39,204.1K
14:43 3,547.03 3,548.88 3,547.03 3,547.50 40,781.3K
14:44 3,547.41 3,548.80 3,545.39 3,546.74 49,412.7K
14:45 3,547.44 3,548.56 3,546.17 3,547.99 45,728.5K
14:46 3,547.62 3,548.12 3,546.36 3,547.20 41,501.4K
14:47 3,547.20 3,547.79 3,545.75 3,546.66 54,706.4K
14:48 3,546.69 3,546.78 3,544.82 3,545.66 57,869.0K
14:49 3,545.67 3,545.91 3,543.95 3,545.43 58,980.5K
14:50 3,545.69 3,546.25 3,544.59 3,544.75 59,727.4K
14:51 3,545.22 3,545.71 3,543.20 3,543.20 63,971.8K
14:52 3,543.68 3,545.27 3,543.14 3,544.09 74,768.3K
14:53 3,543.20 3,544.32 3,542.22 3,543.89 71,045.7K
14:54 3,542.77 3,544.07 3,541.76 3,543.17 76,075.9K
14:55 3,543.02 3,543.31 3,541.12 3,542.76 90,484.0K
14:56 3,542.32 3,544.00 3,541.61 3,543.90 102,775.8K
14:57 3,545.01 3,545.01 3,544.24 3,544.98 5,040.5K
14:58 3,544.98 3,544.98 3,544.98 3,544.98 0.0K
14:59 3,544.98 3,544.98 3,539.12 3,539.12 212,326.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし