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 3,389.21 3,389.21 3,389.21 3,389.21 235,589.2K
09:29 3,389.21 3,389.21 3,389.21 3,389.21 0.0K
09:30 3,389.21 3,390.56 3,380.90 3,380.90 394,791.5K
09:31 3,381.31 3,384.67 3,378.41 3,384.67 293,998.0K
09:32 3,386.09 3,392.00 3,384.27 3,391.86 265,256.4K
09:33 3,389.85 3,391.69 3,389.04 3,390.93 195,181.3K
09:34 3,389.61 3,396.61 3,389.61 3,395.64 183,698.2K
09:35 3,396.21 3,396.35 3,392.93 3,395.10 227,032.6K
09:36 3,392.56 3,396.31 3,391.60 3,392.76 166,144.6K
09:37 3,391.77 3,391.77 3,387.11 3,387.32 136,096.3K
09:38 3,386.66 3,387.48 3,384.65 3,386.64 148,020.7K
09:39 3,387.09 3,388.66 3,383.61 3,383.61 164,953.8K
09:40 3,384.18 3,385.15 3,381.53 3,384.21 163,833.9K
09:41 3,383.28 3,384.73 3,382.23 3,382.70 128,973.5K
09:42 3,382.97 3,383.15 3,380.90 3,381.52 121,186.7K
09:43 3,380.38 3,385.36 3,380.38 3,385.02 125,520.3K
09:44 3,385.48 3,385.48 3,382.41 3,384.06 117,978.5K
09:45 3,383.82 3,384.28 3,381.89 3,381.89 114,416.2K
09:46 3,382.66 3,382.66 3,381.22 3,381.29 91,590.5K
09:47 3,381.04 3,382.73 3,380.92 3,382.57 111,702.2K
09:48 3,382.81 3,384.60 3,382.34 3,384.23 88,225.4K
09:49 3,384.97 3,387.90 3,384.97 3,386.25 72,560.6K
09:50 3,387.63 3,388.50 3,384.68 3,385.98 76,913.7K
09:51 3,386.49 3,387.02 3,384.85 3,386.63 76,771.5K
09:52 3,386.99 3,386.99 3,383.61 3,385.28 87,997.7K
09:53 3,384.39 3,384.92 3,382.57 3,383.22 72,310.7K
09:54 3,384.08 3,384.08 3,380.83 3,380.83 74,121.7K
09:55 3,381.44 3,381.44 3,378.78 3,378.78 87,320.1K
09:56 3,378.06 3,379.06 3,376.93 3,377.77 105,307.7K
09:57 3,377.80 3,377.92 3,376.30 3,376.39 63,109.5K
09:58 3,376.85 3,377.43 3,375.51 3,375.69 85,567.5K
09:59 3,376.38 3,377.36 3,374.06 3,374.92 85,643.4K
10:00 3,375.00 3,377.63 3,373.31 3,377.58 89,326.0K
10:01 3,378.41 3,378.41 3,375.12 3,376.03 66,279.3K
10:02 3,376.75 3,379.36 3,376.27 3,377.66 70,472.2K
10:03 3,378.32 3,381.21 3,378.22 3,379.94 93,834.8K
10:04 3,380.25 3,381.51 3,377.93 3,378.48 68,996.7K
10:05 3,378.80 3,379.09 3,375.82 3,376.67 83,701.1K
10:06 3,377.44 3,379.75 3,375.51 3,378.43 71,658.1K
10:07 3,378.40 3,380.83 3,378.40 3,379.76 74,221.5K
10:08 3,379.93 3,380.49 3,377.39 3,378.72 72,868.3K
10:09 3,378.08 3,381.04 3,378.08 3,380.47 54,858.3K
10:10 3,380.40 3,380.96 3,378.45 3,378.45 61,056.9K
10:11 3,379.36 3,379.55 3,377.17 3,378.13 47,214.8K
10:12 3,378.02 3,378.41 3,375.54 3,375.78 44,811.0K
10:13 3,376.34 3,378.75 3,375.43 3,377.96 64,700.7K
10:14 3,377.78 3,378.71 3,377.17 3,378.06 76,709.4K
10:15 3,378.25 3,379.46 3,375.97 3,378.00 56,003.5K
10:16 3,379.42 3,379.42 3,377.38 3,377.46 49,452.4K
10:17 3,378.06 3,378.32 3,375.42 3,375.46 50,912.1K
10:18 3,376.57 3,376.71 3,374.70 3,375.89 47,464.7K
10:19 3,376.17 3,378.74 3,374.81 3,377.42 67,150.3K
10:20 3,378.63 3,378.97 3,377.69 3,378.41 42,314.3K
10:21 3,377.76 3,379.73 3,377.76 3,378.34 40,241.7K
10:22 3,378.71 3,379.99 3,377.75 3,378.14 51,012.8K
10:23 3,377.92 3,379.27 3,377.18 3,378.23 55,097.9K
10:24 3,378.41 3,378.41 3,376.40 3,376.95 54,157.7K
10:25 3,376.03 3,378.47 3,376.03 3,377.74 39,333.8K
10:26 3,378.43 3,378.79 3,376.93 3,377.14 30,091.3K
10:27 3,378.20 3,378.21 3,376.47 3,376.99 28,173.9K
10:28 3,378.24 3,378.34 3,376.46 3,376.62 40,145.6K
10:29 3,376.66 3,379.63 3,376.66 3,379.36 46,491.2K
10:30 3,379.08 3,379.89 3,377.99 3,378.63 57,415.8K
10:31 3,378.82 3,380.57 3,378.08 3,379.62 42,082.8K
10:32 3,380.78 3,381.05 3,378.55 3,378.55 56,252.5K
10:33 3,379.79 3,380.44 3,377.98 3,378.45 34,593.0K
10:34 3,378.52 3,381.35 3,378.07 3,381.35 79,374.3K
10:35 3,380.95 3,381.37 3,379.34 3,379.71 37,972.5K
10:36 3,378.95 3,378.95 3,376.50 3,376.61 52,005.2K
10:37 3,376.03 3,377.78 3,375.63 3,376.42 48,396.0K
10:38 3,376.44 3,377.13 3,375.52 3,375.52 50,386.2K
10:39 3,377.11 3,377.11 3,374.93 3,375.17 43,397.9K
10:40 3,376.48 3,376.88 3,375.42 3,375.42 35,514.7K
10:41 3,375.63 3,375.69 3,373.05 3,373.49 59,888.1K
10:42 3,374.29 3,374.41 3,372.87 3,373.80 37,132.0K
10:43 3,374.82 3,375.04 3,373.20 3,374.57 51,986.2K
10:44 3,374.62 3,376.55 3,374.62 3,376.00 30,901.2K
10:45 3,375.98 3,377.23 3,374.87 3,375.68 30,017.1K
10:46 3,375.49 3,376.42 3,374.60 3,374.60 25,805.0K
10:47 3,374.17 3,375.81 3,373.37 3,373.96 36,145.1K
10:48 3,375.24 3,375.37 3,373.71 3,373.71 28,350.9K
10:49 3,374.57 3,374.91 3,372.82 3,374.48 30,722.0K
10:50 3,373.29 3,374.90 3,372.73 3,372.73 47,157.8K
10:51 3,372.87 3,374.63 3,372.12 3,373.64 33,009.7K
10:52 3,372.84 3,373.21 3,371.03 3,372.71 31,299.4K
10:53 3,372.73 3,373.65 3,371.30 3,372.31 23,562.9K
10:54 3,371.48 3,373.23 3,371.34 3,371.46 23,559.8K
10:55 3,371.49 3,372.48 3,371.18 3,371.52 30,919.1K
10:56 3,371.74 3,372.57 3,371.24 3,372.49 38,546.3K
10:57 3,372.74 3,372.88 3,370.29 3,371.19 33,761.4K
10:58 3,372.14 3,374.35 3,371.05 3,372.75 27,046.6K
10:59 3,373.70 3,374.14 3,372.22 3,373.68 21,221.1K
11:00 3,373.73 3,374.36 3,372.08 3,372.73 25,291.0K
11:01 3,373.29 3,373.53 3,371.94 3,372.34 25,849.3K
11:02 3,373.21 3,374.41 3,371.92 3,374.41 24,906.6K
11:03 3,374.33 3,374.85 3,372.33 3,372.33 23,743.8K
11:04 3,373.18 3,374.81 3,372.57 3,372.74 26,149.4K
11:05 3,373.03 3,375.19 3,372.75 3,374.09 26,394.6K
11:06 3,373.24 3,374.75 3,372.02 3,372.25 23,376.9K
11:07 3,372.37 3,373.78 3,371.96 3,372.13 23,272.0K
11:08 3,371.74 3,372.53 3,370.42 3,370.88 30,644.3K
11:09 3,371.08 3,372.32 3,370.50 3,370.50 26,883.9K
11:10 3,371.16 3,372.69 3,370.48 3,371.00 27,044.7K
11:11 3,371.48 3,371.77 3,370.09 3,370.74 23,882.7K
11:12 3,370.38 3,372.09 3,370.25 3,370.25 21,841.7K
11:13 3,370.86 3,371.65 3,369.93 3,369.96 29,923.2K
11:14 3,370.56 3,370.56 3,368.76 3,368.76 28,029.4K
11:15 3,370.89 3,370.89 3,369.06 3,369.43 38,419.5K
11:16 3,369.68 3,371.22 3,368.74 3,370.31 30,501.0K
11:17 3,369.19 3,371.17 3,369.19 3,371.17 24,960.0K
11:18 3,371.25 3,371.64 3,370.00 3,370.08 20,560.2K
11:19 3,369.95 3,370.90 3,368.71 3,369.59 22,712.1K
11:20 3,368.90 3,371.58 3,368.90 3,370.46 25,946.7K
11:21 3,370.28 3,371.73 3,370.28 3,370.50 21,387.0K
11:22 3,371.02 3,372.43 3,370.49 3,371.54 22,012.0K
11:23 3,372.06 3,372.33 3,370.64 3,371.65 17,604.7K
11:24 3,371.90 3,373.57 3,371.67 3,372.66 17,559.6K
11:25 3,372.27 3,377.38 3,372.27 3,376.87 47,039.5K
11:26 3,377.08 3,377.91 3,376.17 3,377.44 22,385.1K
11:27 3,377.08 3,378.61 3,376.65 3,378.04 15,347.3K
11:28 3,377.44 3,379.01 3,376.88 3,376.88 17,877.6K
11:29 3,377.36 3,378.21 3,376.55 3,377.64 19,740.7K
11:30 3,376.92 3,376.92 3,376.89 3,376.89 987.1K
11:31 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:32 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:33 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:34 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:35 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:36 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:37 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:38 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:39 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:40 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:41 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:42 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:43 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:44 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:45 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:46 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:47 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:48 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:49 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:50 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:51 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:52 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:53 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:54 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:55 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:56 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:57 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:58 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
11:59 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:00 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:01 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:02 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:03 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:04 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:05 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:06 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:07 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:08 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:09 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:10 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:11 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:12 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:13 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:14 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:15 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:16 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:17 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:18 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:19 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:20 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:21 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:22 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:23 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:24 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:25 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:26 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:27 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:28 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:29 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:30 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:31 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:32 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:33 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:34 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:35 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:36 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:37 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:38 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:39 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:40 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:41 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:42 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:43 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:44 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:45 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:46 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:47 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:48 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:49 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:50 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:51 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:52 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:53 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:54 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:55 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:56 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:57 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:58 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
12:59 3,376.89 3,376.89 3,376.89 3,376.89 0.0K
13:00 3,376.89 3,380.52 3,376.89 3,380.52 90,197.9K
13:01 3,380.12 3,380.14 3,376.72 3,376.72 31,663.0K
13:02 3,376.78 3,378.04 3,375.68 3,375.68 33,377.6K
13:03 3,377.50 3,380.00 3,377.50 3,379.86 22,879.4K
13:04 3,379.34 3,381.20 3,377.51 3,377.51 24,411.1K
13:05 3,378.51 3,379.27 3,377.89 3,378.44 22,097.8K
13:06 3,380.29 3,380.29 3,377.46 3,380.02 33,760.2K
13:07 3,379.08 3,383.15 3,379.08 3,383.15 36,845.0K
13:08 3,382.84 3,384.22 3,381.94 3,384.22 39,137.9K
13:09 3,383.42 3,385.09 3,383.42 3,384.23 35,986.4K
13:10 3,383.56 3,385.93 3,383.56 3,385.47 51,271.6K
13:11 3,385.29 3,385.70 3,384.20 3,384.91 28,241.6K
13:12 3,385.32 3,385.32 3,383.44 3,383.44 35,656.5K
13:13 3,383.34 3,384.36 3,382.54 3,383.12 26,815.5K
13:14 3,382.98 3,385.86 3,382.98 3,384.78 36,454.7K
13:15 3,383.99 3,385.47 3,383.26 3,384.36 24,087.7K
13:16 3,384.15 3,385.05 3,382.84 3,383.96 34,171.9K
13:17 3,383.12 3,383.80 3,382.18 3,382.47 21,180.5K
13:18 3,383.66 3,383.66 3,380.74 3,380.74 28,923.5K
13:19 3,382.43 3,382.43 3,380.10 3,380.33 30,352.2K
13:20 3,380.26 3,380.49 3,378.51 3,379.13 26,958.0K
13:21 3,380.29 3,380.29 3,377.39 3,377.70 30,288.1K
13:22 3,377.87 3,379.47 3,376.84 3,377.53 20,893.2K
13:23 3,377.35 3,378.19 3,376.71 3,377.83 23,630.1K
13:24 3,377.30 3,378.14 3,375.90 3,376.26 39,110.7K
13:25 3,376.20 3,376.76 3,375.09 3,375.46 26,936.6K
13:26 3,376.69 3,376.69 3,373.91 3,374.27 28,989.9K
13:27 3,374.20 3,375.18 3,372.86 3,373.69 37,680.5K
13:28 3,374.67 3,375.10 3,373.16 3,374.13 24,523.5K
13:29 3,373.91 3,375.56 3,373.06 3,374.32 23,866.7K
13:30 3,374.72 3,375.22 3,372.99 3,373.62 30,677.6K
13:31 3,374.51 3,375.57 3,373.23 3,374.68 26,138.4K
13:32 3,374.30 3,375.16 3,373.24 3,374.27 21,771.1K
13:33 3,372.46 3,373.94 3,371.93 3,372.84 36,016.9K
13:34 3,372.21 3,372.91 3,370.95 3,372.59 36,954.4K
13:35 3,371.74 3,373.11 3,370.89 3,370.89 22,938.9K
13:36 3,371.67 3,371.80 3,369.06 3,369.06 31,056.4K
13:37 3,369.21 3,370.37 3,368.25 3,369.41 34,416.5K
13:38 3,370.70 3,370.70 3,368.27 3,369.20 31,401.2K
13:39 3,369.78 3,370.40 3,368.01 3,368.59 33,412.4K
13:40 3,369.57 3,371.27 3,368.68 3,369.73 41,714.2K
13:41 3,369.85 3,370.63 3,368.58 3,368.58 31,763.1K
13:42 3,367.66 3,368.36 3,366.33 3,366.72 36,276.1K
13:43 3,366.29 3,367.37 3,365.12 3,366.73 45,118.1K
13:44 3,366.07 3,366.49 3,364.44 3,364.74 36,879.2K
13:45 3,365.24 3,365.50 3,364.19 3,364.89 33,953.5K
13:46 3,366.77 3,367.34 3,364.97 3,366.12 38,067.6K
13:47 3,366.37 3,366.37 3,364.35 3,365.07 26,669.1K
13:48 3,365.45 3,365.45 3,363.54 3,363.85 23,021.0K
13:49 3,363.64 3,365.90 3,363.64 3,364.53 22,646.1K
13:50 3,365.42 3,366.04 3,364.20 3,365.69 27,159.3K
13:51 3,365.44 3,366.46 3,364.32 3,365.22 25,310.4K
13:52 3,364.70 3,366.45 3,363.89 3,365.52 29,034.9K
13:53 3,364.29 3,365.84 3,363.55 3,364.07 33,118.7K
13:54 3,364.56 3,366.91 3,364.56 3,365.94 39,717.9K
13:55 3,365.75 3,366.60 3,364.90 3,366.14 59,024.9K
13:56 3,364.73 3,367.01 3,364.43 3,364.46 35,400.9K
13:57 3,365.65 3,366.92 3,365.30 3,366.16 43,108.6K
13:58 3,366.22 3,367.07 3,364.79 3,365.15 31,188.5K
13:59 3,365.30 3,366.77 3,364.37 3,366.35 31,566.2K
14:00 3,366.83 3,366.83 3,364.10 3,364.60 29,022.9K
14:01 3,364.58 3,365.12 3,363.78 3,364.76 28,328.7K
14:02 3,364.92 3,366.57 3,364.48 3,365.19 27,658.9K
14:03 3,365.33 3,365.94 3,363.23 3,363.56 23,527.3K
14:04 3,363.53 3,364.63 3,363.12 3,363.67 28,013.3K
14:05 3,364.50 3,364.90 3,362.85 3,362.85 36,372.5K
14:06 3,363.57 3,363.88 3,361.29 3,361.96 34,387.4K
14:07 3,362.01 3,362.96 3,361.26 3,362.19 43,166.2K
14:08 3,362.38 3,364.44 3,361.91 3,362.91 56,732.9K
14:09 3,362.94 3,363.77 3,362.19 3,363.63 28,465.4K
14:10 3,363.16 3,363.85 3,362.01 3,362.48 38,222.1K
14:11 3,362.83 3,362.83 3,360.65 3,361.02 25,945.9K
14:12 3,361.09 3,362.74 3,360.78 3,361.91 21,493.5K
14:13 3,361.73 3,362.33 3,360.66 3,361.13 23,851.0K
14:14 3,361.07 3,363.01 3,361.07 3,362.74 28,749.8K
14:15 3,361.63 3,362.50 3,360.26 3,361.11 23,187.9K
14:16 3,362.38 3,362.79 3,361.08 3,362.20 21,480.7K
14:17 3,361.81 3,363.44 3,361.37 3,362.54 26,850.8K
14:18 3,362.48 3,363.15 3,361.39 3,362.97 23,764.2K
14:19 3,363.71 3,364.01 3,362.00 3,363.54 25,507.1K
14:20 3,363.50 3,364.50 3,362.84 3,364.50 31,828.7K
14:21 3,364.53 3,365.76 3,364.18 3,365.76 34,185.6K
14:22 3,365.20 3,366.60 3,364.30 3,365.10 21,429.8K
14:23 3,365.12 3,366.28 3,364.27 3,364.27 22,332.1K
14:24 3,365.62 3,365.62 3,364.19 3,365.18 22,986.0K
14:25 3,365.56 3,366.59 3,364.57 3,365.32 26,687.8K
14:26 3,365.11 3,365.77 3,364.13 3,365.77 28,172.2K
14:27 3,365.48 3,366.21 3,364.32 3,365.98 27,097.9K
14:28 3,366.32 3,366.98 3,365.22 3,365.22 24,347.7K
14:29 3,366.26 3,366.31 3,364.78 3,365.63 26,408.9K
14:30 3,365.08 3,367.38 3,365.08 3,365.99 39,154.7K
14:31 3,365.33 3,367.71 3,364.81 3,367.71 43,880.0K
14:32 3,367.19 3,368.53 3,367.19 3,368.10 43,357.8K
14:33 3,367.35 3,368.72 3,367.35 3,368.40 51,037.6K
14:34 3,368.21 3,369.80 3,367.79 3,369.54 41,734.1K
14:35 3,369.40 3,370.72 3,368.10 3,369.17 80,504.3K
14:36 3,368.72 3,371.35 3,368.72 3,369.09 64,552.6K
14:37 3,369.34 3,370.56 3,368.87 3,370.35 49,087.5K
14:38 3,369.74 3,370.60 3,367.84 3,369.02 40,508.7K
14:39 3,369.07 3,369.55 3,367.38 3,368.48 41,885.5K
14:40 3,367.22 3,369.41 3,367.14 3,368.32 55,735.8K
14:41 3,368.81 3,368.81 3,366.16 3,366.64 43,158.1K
14:42 3,365.73 3,367.03 3,365.34 3,365.56 50,473.6K
14:43 3,366.13 3,366.25 3,364.91 3,365.04 40,929.1K
14:44 3,365.17 3,366.39 3,365.14 3,366.16 46,126.7K
14:45 3,365.03 3,367.46 3,365.03 3,366.24 46,964.2K
14:46 3,366.77 3,367.67 3,365.46 3,366.04 44,238.9K
14:47 3,366.52 3,367.36 3,365.58 3,367.36 48,499.5K
14:48 3,366.87 3,367.76 3,365.55 3,367.19 47,939.2K
14:49 3,366.57 3,367.77 3,365.87 3,367.09 49,573.1K
14:50 3,366.91 3,369.22 3,366.31 3,368.89 73,255.6K
14:51 3,367.09 3,369.29 3,367.09 3,368.68 54,859.7K
14:52 3,368.31 3,368.80 3,367.31 3,368.15 59,005.5K
14:53 3,367.87 3,369.58 3,367.83 3,368.52 84,144.4K
14:54 3,368.05 3,370.20 3,368.05 3,369.13 83,304.8K
14:55 3,369.88 3,371.11 3,368.83 3,369.93 82,645.8K
14:56 3,370.43 3,371.45 3,369.63 3,369.99 99,377.0K
14:57 3,370.65 3,371.18 3,370.65 3,371.14 6,882.2K
14:58 3,371.14 3,371.14 3,371.14 3,371.14 0.0K
14:59 3,371.14 3,371.14 3,369.54 3,369.75 173,615.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし