SSE New Comp (SSECI)

SSECI
🏛️ 中国 →
3,281.85
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 3,141.17 3,141.17 3,141.17 3,141.17 565,079.7K
09:29 3,141.17 3,141.17 3,141.17 3,141.17 0.0K
09:30 3,141.17 3,141.43 3,135.79 3,135.79 1,675,751.6K
09:31 3,135.13 3,135.13 3,131.28 3,131.83 1,387,489.5K
09:32 3,132.10 3,135.43 3,132.10 3,135.43 1,088,841.3K
09:33 3,135.48 3,139.61 3,135.48 3,139.22 1,258,457.7K
09:34 3,139.64 3,140.72 3,138.85 3,139.94 972,174.4K
09:35 3,138.85 3,140.19 3,137.70 3,140.11 883,073.6K
09:36 3,140.45 3,141.72 3,139.67 3,140.91 784,431.7K
09:37 3,141.37 3,142.41 3,140.02 3,142.41 708,547.5K
09:38 3,142.77 3,142.88 3,141.91 3,142.40 700,560.7K
09:39 3,141.62 3,144.04 3,141.45 3,142.90 666,228.7K
09:40 3,142.72 3,143.41 3,141.68 3,143.17 597,747.9K
09:41 3,143.34 3,147.68 3,143.15 3,147.68 623,732.5K
09:42 3,147.57 3,148.35 3,146.81 3,148.19 571,736.8K
09:43 3,148.23 3,150.07 3,148.08 3,149.47 521,724.6K
09:44 3,149.41 3,149.41 3,147.89 3,148.81 567,095.3K
09:45 3,148.95 3,150.10 3,147.67 3,149.16 521,454.8K
09:46 3,149.12 3,152.11 3,148.43 3,152.11 495,050.7K
09:47 3,152.29 3,154.52 3,152.29 3,153.41 528,798.2K
09:48 3,153.97 3,154.46 3,153.17 3,154.20 451,647.4K
09:49 3,154.39 3,154.39 3,152.54 3,153.04 412,438.7K
09:50 3,152.84 3,154.72 3,152.56 3,154.63 423,833.9K
09:51 3,154.96 3,154.96 3,153.15 3,154.68 449,164.5K
09:52 3,154.58 3,155.62 3,153.72 3,155.09 423,863.5K
09:53 3,155.48 3,156.93 3,155.48 3,155.99 465,116.6K
09:54 3,155.71 3,156.30 3,155.17 3,155.17 439,760.8K
09:55 3,155.64 3,155.64 3,152.89 3,152.96 491,116.1K
09:56 3,152.76 3,153.51 3,152.46 3,152.78 412,015.5K
09:57 3,152.56 3,153.86 3,152.40 3,153.69 411,380.4K
09:58 3,153.55 3,156.02 3,153.55 3,155.41 402,548.0K
09:59 3,155.65 3,155.65 3,154.53 3,154.74 386,791.4K
10:00 3,154.62 3,154.91 3,153.74 3,153.74 394,019.2K
10:01 3,153.47 3,153.80 3,153.22 3,153.37 379,382.1K
10:02 3,153.08 3,153.67 3,151.63 3,153.45 412,334.8K
10:03 3,153.88 3,156.05 3,153.88 3,155.34 356,639.1K
10:04 3,154.86 3,155.47 3,153.53 3,153.53 402,425.0K
10:05 3,153.55 3,154.60 3,153.46 3,154.25 367,395.3K
10:06 3,154.24 3,154.62 3,151.25 3,151.54 428,910.7K
10:07 3,151.20 3,152.79 3,151.20 3,152.30 357,650.2K
10:08 3,152.26 3,152.96 3,152.26 3,152.91 290,140.3K
10:09 3,152.88 3,153.01 3,152.15 3,152.53 309,841.3K
10:10 3,152.68 3,152.95 3,151.89 3,152.05 295,988.7K
10:11 3,151.64 3,152.45 3,151.41 3,152.28 322,186.0K
10:12 3,152.72 3,154.11 3,152.72 3,153.95 355,987.8K
10:13 3,153.83 3,153.94 3,152.71 3,153.83 273,279.4K
10:14 3,153.87 3,154.61 3,153.40 3,154.31 252,545.5K
10:15 3,153.96 3,154.24 3,153.36 3,153.37 261,788.7K
10:16 3,153.92 3,153.92 3,152.45 3,153.11 340,229.1K
10:17 3,153.44 3,155.13 3,153.44 3,155.13 291,493.6K
10:18 3,155.23 3,156.13 3,154.40 3,154.73 328,368.5K
10:19 3,154.37 3,154.55 3,153.77 3,153.77 284,212.2K
10:20 3,153.95 3,153.95 3,152.92 3,153.31 258,419.9K
10:21 3,153.38 3,153.38 3,152.31 3,153.00 254,818.3K
10:22 3,153.55 3,153.66 3,152.77 3,152.88 226,320.2K
10:23 3,152.45 3,152.90 3,152.34 3,152.90 239,892.0K
10:24 3,152.76 3,153.50 3,152.55 3,152.55 227,259.3K
10:25 3,152.52 3,153.21 3,152.39 3,152.45 220,250.3K
10:26 3,152.78 3,154.05 3,152.46 3,154.05 229,369.4K
10:27 3,153.91 3,154.47 3,153.70 3,153.98 218,729.8K
10:28 3,154.15 3,154.66 3,154.07 3,154.62 192,150.5K
10:29 3,154.79 3,155.80 3,154.79 3,155.63 214,508.7K
10:30 3,155.89 3,158.52 3,155.89 3,158.40 244,365.3K
10:31 3,158.61 3,159.41 3,157.97 3,159.11 241,897.6K
10:32 3,159.23 3,160.06 3,158.69 3,159.73 256,945.8K
10:33 3,159.61 3,161.21 3,159.43 3,161.21 241,398.8K
10:34 3,161.04 3,161.18 3,160.26 3,160.68 210,998.9K
10:35 3,160.94 3,161.24 3,160.31 3,160.31 205,874.0K
10:36 3,160.32 3,161.44 3,160.32 3,161.30 230,094.7K
10:37 3,161.16 3,161.71 3,160.74 3,160.74 244,419.7K
10:38 3,160.85 3,161.28 3,160.72 3,160.80 196,939.1K
10:39 3,160.60 3,160.60 3,159.20 3,160.21 228,584.4K
10:40 3,160.02 3,160.67 3,159.39 3,160.67 220,925.5K
10:41 3,160.66 3,161.30 3,160.29 3,160.99 214,114.5K
10:42 3,160.64 3,161.36 3,160.34 3,161.11 199,660.0K
10:43 3,160.95 3,160.95 3,159.84 3,160.74 171,377.4K
10:44 3,160.49 3,161.08 3,159.96 3,159.96 182,071.2K
10:45 3,159.90 3,160.33 3,159.58 3,160.05 169,395.7K
10:46 3,159.85 3,160.55 3,159.52 3,160.33 174,283.9K
10:47 3,160.08 3,160.60 3,159.65 3,159.99 168,031.1K
10:48 3,159.97 3,160.87 3,159.62 3,160.37 157,562.2K
10:49 3,160.09 3,160.86 3,159.74 3,160.58 161,447.1K
10:50 3,160.64 3,160.82 3,159.66 3,159.81 155,424.3K
10:51 3,159.90 3,159.99 3,159.27 3,159.34 154,085.4K
10:52 3,158.95 3,159.81 3,158.36 3,158.60 147,628.9K
10:53 3,158.82 3,158.84 3,157.21 3,157.44 201,589.9K
10:54 3,157.31 3,157.48 3,156.31 3,156.44 182,214.3K
10:55 3,156.46 3,157.71 3,156.38 3,157.71 167,191.9K
10:56 3,157.63 3,157.63 3,155.83 3,155.83 198,680.7K
10:57 3,155.36 3,156.36 3,155.11 3,156.10 220,847.1K
10:58 3,155.95 3,156.78 3,155.89 3,155.96 161,552.0K
10:59 3,155.79 3,156.19 3,154.31 3,154.31 210,369.8K
11:00 3,153.94 3,154.58 3,153.50 3,153.54 242,480.3K
11:01 3,153.31 3,153.41 3,151.72 3,152.07 296,976.4K
11:02 3,151.96 3,152.46 3,150.70 3,150.70 209,612.2K
11:03 3,150.77 3,151.55 3,150.34 3,151.55 211,955.9K
11:04 3,151.54 3,153.96 3,151.54 3,153.96 240,623.8K
11:05 3,153.78 3,154.96 3,153.78 3,154.43 214,479.1K
11:06 3,154.24 3,154.55 3,153.86 3,154.01 161,274.1K
11:07 3,154.00 3,154.00 3,152.40 3,152.64 158,006.8K
11:08 3,152.39 3,152.81 3,151.84 3,151.84 161,375.6K
11:09 3,151.70 3,153.12 3,151.70 3,153.12 149,492.3K
11:10 3,152.89 3,153.49 3,152.68 3,152.68 169,527.8K
11:11 3,152.98 3,152.98 3,151.78 3,151.90 166,279.3K
11:12 3,151.76 3,152.23 3,151.41 3,151.77 154,114.2K
11:13 3,152.27 3,152.51 3,152.04 3,152.38 137,966.4K
11:14 3,152.29 3,152.71 3,152.26 3,152.37 151,681.8K
11:15 3,152.33 3,152.33 3,150.79 3,150.79 211,135.6K
11:16 3,150.97 3,150.97 3,146.78 3,146.78 446,062.1K
11:17 3,146.31 3,147.70 3,146.31 3,147.40 293,192.0K
11:18 3,147.13 3,147.31 3,146.70 3,146.70 270,041.2K
11:19 3,146.75 3,148.03 3,146.62 3,147.42 235,414.5K
11:20 3,148.13 3,148.93 3,147.38 3,148.89 195,655.3K
11:21 3,148.60 3,149.47 3,148.60 3,148.91 165,171.2K
11:22 3,148.89 3,149.70 3,148.67 3,148.67 165,356.2K
11:23 3,148.83 3,148.89 3,147.30 3,147.35 189,294.0K
11:24 3,147.15 3,147.15 3,144.31 3,144.59 341,535.8K
11:25 3,144.51 3,144.51 3,140.50 3,140.50 524,687.1K
11:26 3,140.33 3,140.92 3,139.65 3,140.54 352,967.1K
11:27 3,140.62 3,144.07 3,140.62 3,144.07 244,575.7K
11:28 3,144.16 3,146.45 3,144.07 3,146.40 192,221.0K
11:29 3,146.51 3,148.46 3,146.51 3,148.07 198,092.0K
11:30 3,148.49 3,148.49 3,148.40 3,148.40 8,589.8K
11:31 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:32 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:33 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:34 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:35 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:36 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:37 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:38 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:39 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:40 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:41 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:42 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:43 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:44 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:45 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:46 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:47 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:48 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:49 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:50 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:51 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:52 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:53 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:54 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:55 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:56 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:57 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:58 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
11:59 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:00 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:01 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:02 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:03 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:04 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:05 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:06 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:07 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:08 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:09 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:10 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:11 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:12 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:13 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:14 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:15 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:16 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:17 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:18 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:19 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:20 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:21 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:22 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:23 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:24 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:25 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:26 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:27 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:28 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:29 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:30 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:31 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:32 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:33 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:34 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:35 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:36 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:37 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:38 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:39 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:40 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:41 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:42 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:43 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:44 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:45 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:46 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:47 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:48 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:49 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:50 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:51 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:52 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:53 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:54 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:55 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:56 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:57 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:58 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
12:59 3,148.40 3,148.40 3,148.40 3,148.40 0.0K
13:00 3,148.40 3,149.33 3,148.40 3,148.88 486,289.2K
13:01 3,148.68 3,149.31 3,147.88 3,149.25 209,027.2K
13:02 3,149.02 3,149.02 3,147.51 3,147.89 182,532.3K
13:03 3,147.85 3,148.40 3,147.45 3,147.71 161,446.0K
13:04 3,147.94 3,148.45 3,147.61 3,147.74 199,511.4K
13:05 3,147.93 3,148.08 3,147.39 3,147.41 165,615.4K
13:06 3,147.49 3,147.73 3,146.82 3,147.09 182,045.9K
13:07 3,147.62 3,147.64 3,146.33 3,146.51 201,757.2K
13:08 3,146.49 3,146.82 3,145.95 3,146.38 196,222.0K
13:09 3,146.45 3,146.47 3,145.73 3,146.38 151,125.5K
13:10 3,146.49 3,149.40 3,146.34 3,149.09 189,061.1K
13:11 3,149.36 3,151.94 3,149.36 3,151.83 229,582.5K
13:12 3,151.93 3,152.67 3,151.57 3,152.52 195,209.8K
13:13 3,152.40 3,152.51 3,151.79 3,152.03 158,647.3K
13:14 3,152.29 3,152.39 3,150.96 3,151.26 151,170.4K
13:15 3,151.20 3,151.20 3,149.68 3,149.91 165,482.2K
13:16 3,150.05 3,150.89 3,149.89 3,150.24 150,950.1K
13:17 3,150.53 3,151.11 3,150.13 3,151.00 138,892.9K
13:18 3,150.81 3,152.47 3,150.81 3,152.09 159,803.9K
13:19 3,151.66 3,152.75 3,151.66 3,152.65 150,316.2K
13:20 3,152.50 3,153.01 3,152.43 3,152.99 165,609.9K
13:21 3,152.87 3,153.87 3,152.87 3,153.62 155,041.0K
13:22 3,153.76 3,155.05 3,153.60 3,154.88 159,074.2K
13:23 3,154.52 3,154.92 3,153.54 3,154.91 162,657.1K
13:24 3,154.63 3,155.09 3,154.07 3,154.62 140,176.9K
13:25 3,154.60 3,154.79 3,153.55 3,153.55 178,027.1K
13:26 3,153.92 3,153.92 3,153.23 3,153.85 164,864.3K
13:27 3,153.74 3,154.35 3,153.20 3,154.26 154,851.5K
13:28 3,154.35 3,156.14 3,154.24 3,156.00 169,594.8K
13:29 3,155.80 3,157.49 3,155.80 3,157.38 182,217.7K
13:30 3,157.63 3,157.84 3,156.37 3,156.72 166,773.9K
13:31 3,157.15 3,158.15 3,156.71 3,157.37 164,423.5K
13:32 3,157.74 3,157.92 3,156.44 3,157.59 145,430.2K
13:33 3,157.52 3,157.75 3,156.88 3,157.07 132,887.0K
13:34 3,157.39 3,158.60 3,156.77 3,158.60 119,923.6K
13:35 3,158.77 3,161.10 3,158.55 3,160.81 211,465.1K
13:36 3,161.28 3,161.28 3,159.67 3,160.27 183,610.1K
13:37 3,160.74 3,160.86 3,159.76 3,160.37 152,996.6K
13:38 3,160.45 3,160.95 3,160.06 3,160.06 140,890.9K
13:39 3,160.53 3,161.78 3,160.33 3,161.76 151,202.8K
13:40 3,161.71 3,162.26 3,161.08 3,162.22 169,277.4K
13:41 3,162.29 3,162.99 3,161.49 3,161.85 203,109.1K
13:42 3,161.77 3,162.30 3,160.60 3,160.60 207,845.9K
13:43 3,159.99 3,159.99 3,158.97 3,159.44 177,280.3K
13:44 3,159.32 3,159.39 3,158.02 3,158.10 136,362.2K
13:45 3,157.79 3,159.43 3,157.53 3,159.32 160,030.2K
13:46 3,159.28 3,159.48 3,158.70 3,158.81 121,850.5K
13:47 3,158.73 3,159.23 3,158.69 3,159.13 115,831.5K
13:48 3,159.17 3,161.64 3,159.17 3,161.20 201,836.8K
13:49 3,160.98 3,161.25 3,160.59 3,160.85 153,005.3K
13:50 3,160.58 3,160.83 3,160.29 3,160.74 142,281.0K
13:51 3,160.77 3,161.25 3,160.17 3,160.72 146,469.4K
13:52 3,160.71 3,160.98 3,160.51 3,160.86 136,333.2K
13:53 3,160.99 3,161.10 3,160.50 3,161.03 133,712.6K
13:54 3,160.81 3,161.63 3,160.78 3,161.08 153,452.2K
13:55 3,161.17 3,161.17 3,158.45 3,158.72 220,228.1K
13:56 3,158.80 3,159.98 3,158.50 3,159.98 147,733.3K
13:57 3,159.78 3,160.92 3,159.78 3,160.39 165,072.0K
13:58 3,160.57 3,161.33 3,160.54 3,161.24 140,132.8K
13:59 3,161.54 3,163.39 3,161.19 3,163.39 172,148.8K
14:00 3,163.43 3,165.85 3,162.91 3,165.71 241,651.1K
14:01 3,165.35 3,166.02 3,164.61 3,165.51 198,742.3K
14:02 3,165.61 3,166.24 3,165.34 3,166.05 176,344.3K
14:03 3,166.12 3,167.97 3,166.12 3,167.57 219,589.0K
14:04 3,167.51 3,169.21 3,167.51 3,169.18 235,829.1K
14:05 3,168.84 3,169.26 3,167.99 3,168.31 188,073.4K
14:06 3,168.31 3,169.40 3,168.10 3,169.15 184,455.5K
14:07 3,169.21 3,169.21 3,168.22 3,168.50 151,043.6K
14:08 3,168.65 3,169.59 3,168.17 3,169.48 163,703.7K
14:09 3,169.45 3,169.98 3,168.68 3,168.68 223,359.7K
14:10 3,168.95 3,169.56 3,168.90 3,169.42 149,941.8K
14:11 3,169.45 3,170.62 3,169.22 3,170.57 184,249.3K
14:12 3,170.54 3,171.39 3,170.50 3,171.32 177,750.9K
14:13 3,171.16 3,171.41 3,170.79 3,171.10 217,450.4K
14:14 3,171.05 3,171.12 3,170.21 3,171.12 206,723.4K
14:15 3,171.01 3,172.24 3,170.96 3,171.80 235,272.4K
14:16 3,172.16 3,173.94 3,172.12 3,173.58 339,563.1K
14:17 3,173.49 3,173.55 3,172.03 3,172.20 238,104.6K
14:18 3,172.16 3,173.08 3,172.04 3,173.08 195,132.7K
14:19 3,173.06 3,173.70 3,172.81 3,172.86 209,312.9K
14:20 3,172.61 3,173.61 3,172.61 3,173.48 218,815.9K
14:21 3,173.57 3,173.57 3,171.60 3,171.60 226,233.5K
14:22 3,171.08 3,171.08 3,169.93 3,170.55 229,106.4K
14:23 3,171.00 3,172.26 3,171.00 3,171.91 179,952.6K
14:24 3,172.19 3,172.68 3,171.96 3,172.45 168,711.7K
14:25 3,172.43 3,172.59 3,172.09 3,172.17 187,006.7K
14:26 3,172.03 3,172.03 3,171.21 3,171.74 168,032.9K
14:27 3,171.51 3,173.31 3,171.51 3,173.21 182,279.3K
14:28 3,173.41 3,174.25 3,173.17 3,174.09 180,120.7K
14:29 3,174.37 3,174.81 3,174.35 3,174.74 232,124.1K
14:30 3,174.89 3,176.22 3,174.89 3,176.22 261,598.0K
14:31 3,176.25 3,176.64 3,175.98 3,176.38 241,644.3K
14:32 3,176.51 3,176.51 3,175.46 3,175.67 195,961.4K
14:33 3,175.85 3,176.38 3,175.40 3,176.25 194,951.6K
14:34 3,176.05 3,176.26 3,175.33 3,175.61 201,602.2K
14:35 3,175.45 3,175.45 3,172.85 3,173.26 263,640.6K
14:36 3,173.24 3,173.24 3,172.76 3,173.03 190,632.8K
14:37 3,172.93 3,175.39 3,172.93 3,175.39 209,825.8K
14:38 3,175.44 3,175.53 3,174.88 3,175.15 191,386.2K
14:39 3,175.25 3,175.46 3,174.83 3,175.17 202,262.5K
14:40 3,175.04 3,175.09 3,174.13 3,174.54 218,457.7K
14:41 3,174.35 3,174.70 3,174.15 3,174.57 203,792.0K
14:42 3,174.28 3,174.81 3,174.04 3,174.04 199,376.8K
14:43 3,174.34 3,174.89 3,174.25 3,174.83 202,679.7K
14:44 3,174.37 3,176.40 3,174.37 3,176.23 258,129.4K
14:45 3,176.22 3,177.71 3,176.11 3,177.49 303,484.2K
14:46 3,177.45 3,179.21 3,177.45 3,179.21 291,158.0K
14:47 3,179.00 3,179.87 3,178.78 3,179.87 300,711.5K
14:48 3,179.68 3,182.20 3,179.65 3,182.16 410,105.8K
14:49 3,181.63 3,182.26 3,181.20 3,182.26 323,498.8K
14:50 3,182.26 3,182.26 3,181.31 3,181.62 382,508.4K
14:51 3,181.77 3,181.92 3,180.81 3,181.82 326,012.0K
14:52 3,181.52 3,181.67 3,181.04 3,181.56 346,048.8K
14:53 3,182.05 3,182.39 3,181.54 3,182.07 370,004.7K
14:54 3,182.50 3,183.01 3,182.05 3,182.59 412,891.1K
14:55 3,182.80 3,183.00 3,182.27 3,182.79 448,740.9K
14:56 3,182.90 3,183.83 3,182.30 3,183.80 560,198.9K
14:57 3,184.06 3,184.11 3,183.93 3,183.93 27,907.2K
14:58 3,183.93 3,183.93 3,183.93 3,183.93 0.0K
14:59 3,183.93 3,183.93 3,183.07 3,183.07 844,485.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし