SSE New Comp (SSECI)

SSECI
🏛️ 中国 →
3,264.72
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 3,272.17 3,272.17 3,272.17 3,272.17 717,048.5K
09:29 3,272.17 3,272.17 3,272.17 3,272.17 0.0K
09:30 3,272.17 3,272.17 3,263.24 3,263.24 1,728,970.2K
09:31 3,262.92 3,265.16 3,262.26 3,265.09 1,517,287.0K
09:32 3,265.35 3,271.36 3,265.35 3,271.36 1,229,027.5K
09:33 3,271.65 3,272.30 3,269.02 3,269.02 1,169,140.9K
09:34 3,268.79 3,271.32 3,268.64 3,270.99 1,364,755.6K
09:35 3,270.62 3,270.62 3,267.49 3,267.49 1,041,395.6K
09:36 3,267.00 3,267.00 3,264.83 3,265.09 1,015,296.9K
09:37 3,264.68 3,265.66 3,264.27 3,265.11 817,157.8K
09:38 3,265.20 3,266.74 3,265.20 3,265.79 775,747.8K
09:39 3,266.21 3,268.70 3,266.21 3,267.38 806,970.9K
09:40 3,267.18 3,267.81 3,266.83 3,266.83 787,516.9K
09:41 3,267.12 3,269.52 3,267.12 3,268.46 692,055.2K
09:42 3,268.70 3,271.36 3,268.70 3,270.89 625,792.6K
09:43 3,271.14 3,272.25 3,270.50 3,271.28 622,256.7K
09:44 3,271.47 3,271.78 3,270.40 3,271.21 560,433.2K
09:45 3,271.15 3,271.82 3,268.03 3,269.77 669,175.9K
09:46 3,270.11 3,272.32 3,270.11 3,271.82 611,194.7K
09:47 3,271.43 3,271.70 3,269.90 3,269.90 544,936.3K
09:48 3,269.94 3,270.96 3,269.29 3,270.17 516,374.8K
09:49 3,270.08 3,270.92 3,269.78 3,270.28 479,094.7K
09:50 3,270.62 3,271.32 3,270.62 3,270.76 466,326.0K
09:51 3,270.58 3,271.63 3,269.99 3,271.09 444,325.9K
09:52 3,271.44 3,272.95 3,271.20 3,272.65 413,987.8K
09:53 3,272.86 3,272.99 3,271.20 3,272.96 413,309.6K
09:54 3,273.04 3,274.90 3,273.04 3,274.40 372,390.4K
09:55 3,274.60 3,276.27 3,274.40 3,275.72 461,939.6K
09:56 3,275.65 3,277.30 3,275.65 3,276.89 480,504.4K
09:57 3,277.03 3,277.03 3,275.31 3,275.31 431,329.4K
09:58 3,275.53 3,275.74 3,274.85 3,275.00 421,531.2K
09:59 3,275.11 3,275.49 3,274.57 3,275.36 454,027.1K
10:00 3,275.48 3,276.22 3,274.93 3,276.01 403,418.7K
10:01 3,276.05 3,276.07 3,273.98 3,274.19 428,177.3K
10:02 3,274.41 3,275.07 3,273.76 3,274.35 481,534.8K
10:03 3,274.24 3,276.32 3,273.97 3,276.32 427,149.7K
10:04 3,276.15 3,278.02 3,276.15 3,277.14 395,830.7K
10:05 3,277.39 3,278.28 3,277.23 3,277.85 384,328.9K
10:06 3,278.16 3,278.16 3,277.36 3,277.72 392,850.7K
10:07 3,277.63 3,277.67 3,276.76 3,277.22 360,757.4K
10:08 3,277.37 3,277.88 3,277.00 3,277.55 319,851.1K
10:09 3,277.57 3,279.44 3,277.57 3,279.44 350,417.8K
10:10 3,279.47 3,279.83 3,279.05 3,279.63 345,373.9K
10:11 3,279.56 3,280.16 3,278.90 3,279.53 311,849.9K
10:12 3,279.07 3,279.47 3,277.52 3,277.67 338,923.9K
10:13 3,277.52 3,277.95 3,276.24 3,276.24 288,155.8K
10:14 3,276.34 3,278.11 3,276.34 3,277.60 303,001.9K
10:15 3,277.60 3,277.60 3,276.45 3,277.04 341,717.8K
10:16 3,277.30 3,277.67 3,276.48 3,277.67 312,011.4K
10:17 3,277.44 3,277.64 3,275.89 3,275.89 375,057.7K
10:18 3,275.87 3,276.54 3,275.27 3,275.29 296,708.3K
10:19 3,275.48 3,276.96 3,275.41 3,276.55 310,625.5K
10:20 3,276.54 3,276.76 3,275.65 3,275.82 267,195.7K
10:21 3,275.76 3,275.76 3,273.28 3,273.44 368,314.7K
10:22 3,273.08 3,273.57 3,272.82 3,273.01 298,722.8K
10:23 3,273.31 3,274.55 3,273.31 3,273.85 265,351.2K
10:24 3,273.88 3,274.04 3,273.29 3,273.69 236,431.1K
10:25 3,273.44 3,273.64 3,272.90 3,273.19 285,366.5K
10:26 3,272.94 3,273.11 3,270.49 3,270.49 330,143.8K
10:27 3,270.43 3,271.55 3,270.43 3,271.55 282,039.3K
10:28 3,271.64 3,273.15 3,271.64 3,272.82 257,846.2K
10:29 3,272.72 3,272.72 3,271.93 3,272.06 229,571.4K
10:30 3,272.10 3,272.33 3,271.44 3,271.96 250,662.2K
10:31 3,272.12 3,272.14 3,271.03 3,271.07 255,206.3K
10:32 3,271.20 3,271.20 3,268.59 3,268.95 280,747.5K
10:33 3,268.94 3,271.29 3,268.70 3,271.29 323,437.0K
10:34 3,271.36 3,272.05 3,271.12 3,272.05 247,930.4K
10:35 3,272.48 3,272.67 3,271.60 3,271.76 238,547.1K
10:36 3,272.10 3,272.56 3,272.10 3,272.36 232,555.0K
10:37 3,272.30 3,273.58 3,272.14 3,273.31 239,461.5K
10:38 3,273.45 3,273.59 3,272.26 3,272.26 204,681.6K
10:39 3,272.16 3,272.51 3,271.49 3,271.93 248,625.5K
10:40 3,271.79 3,272.63 3,271.43 3,271.80 207,247.6K
10:41 3,272.08 3,273.22 3,271.26 3,273.06 243,458.2K
10:42 3,273.16 3,273.73 3,272.95 3,273.64 234,055.9K
10:43 3,273.72 3,275.74 3,273.72 3,275.74 227,127.5K
10:44 3,275.77 3,276.01 3,275.24 3,275.55 205,880.1K
10:45 3,275.75 3,276.29 3,275.63 3,275.76 187,575.8K
10:46 3,275.62 3,276.68 3,275.37 3,276.68 194,150.2K
10:47 3,276.77 3,277.25 3,276.26 3,276.56 177,107.2K
10:48 3,276.46 3,278.19 3,276.46 3,277.57 185,473.3K
10:49 3,277.38 3,277.88 3,277.09 3,277.31 217,274.9K
10:50 3,277.20 3,278.58 3,277.20 3,278.38 192,141.9K
10:51 3,278.38 3,280.74 3,278.38 3,280.33 231,459.6K
10:52 3,280.50 3,280.75 3,279.30 3,279.81 193,538.2K
10:53 3,279.35 3,279.78 3,278.36 3,278.78 195,559.3K
10:54 3,278.57 3,279.52 3,278.57 3,279.18 156,959.2K
10:55 3,278.95 3,279.07 3,277.07 3,277.26 265,614.7K
10:56 3,277.65 3,278.02 3,276.53 3,276.83 200,571.8K
10:57 3,276.65 3,276.77 3,275.12 3,276.28 212,366.7K
10:58 3,276.16 3,276.16 3,275.37 3,275.88 171,943.7K
10:59 3,275.63 3,276.72 3,275.63 3,276.65 199,356.5K
11:00 3,276.48 3,277.39 3,276.23 3,276.92 215,535.0K
11:01 3,276.78 3,276.97 3,274.91 3,274.91 234,486.0K
11:02 3,274.87 3,275.70 3,274.81 3,275.26 197,353.8K
11:03 3,275.28 3,276.79 3,275.19 3,276.50 212,152.0K
11:04 3,276.63 3,276.90 3,275.39 3,275.94 200,194.9K
11:05 3,275.34 3,275.78 3,275.29 3,275.78 186,825.4K
11:06 3,275.37 3,275.90 3,275.33 3,275.85 165,702.7K
11:07 3,276.19 3,276.87 3,275.99 3,276.33 179,918.4K
11:08 3,276.60 3,277.78 3,276.30 3,277.78 171,578.8K
11:09 3,277.40 3,278.41 3,277.03 3,277.33 232,201.9K
11:10 3,277.16 3,277.16 3,274.52 3,274.52 192,770.8K
11:11 3,275.09 3,275.09 3,273.71 3,273.99 182,400.2K
11:12 3,273.95 3,275.39 3,273.86 3,274.97 176,227.6K
11:13 3,275.08 3,275.94 3,274.89 3,275.80 150,772.4K
11:14 3,276.31 3,277.14 3,275.99 3,276.96 254,908.2K
11:15 3,277.19 3,278.79 3,276.90 3,278.76 224,231.8K
11:16 3,278.68 3,279.84 3,278.68 3,279.84 209,238.9K
11:17 3,279.90 3,281.97 3,279.90 3,281.91 217,314.9K
11:18 3,281.70 3,283.38 3,281.70 3,283.38 362,306.2K
11:19 3,284.18 3,284.18 3,282.72 3,283.28 231,733.8K
11:20 3,283.41 3,285.10 3,283.41 3,284.84 276,797.6K
11:21 3,284.62 3,285.82 3,284.53 3,284.70 210,533.4K
11:22 3,284.79 3,285.20 3,283.83 3,283.90 183,345.0K
11:23 3,283.92 3,284.14 3,283.38 3,283.70 151,709.4K
11:24 3,283.87 3,284.68 3,283.00 3,284.59 190,543.3K
11:25 3,284.91 3,286.38 3,284.28 3,286.04 211,346.0K
11:26 3,285.37 3,285.46 3,284.24 3,284.57 167,395.8K
11:27 3,284.64 3,286.15 3,284.63 3,285.88 157,343.4K
11:28 3,285.65 3,286.00 3,284.63 3,286.00 156,935.3K
11:29 3,285.97 3,286.69 3,285.80 3,285.87 166,434.4K
11:30 3,286.13 3,286.17 3,286.13 3,286.17 11,055.5K
11:31 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:32 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:33 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:34 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:35 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:36 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:37 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:38 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:39 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:40 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:41 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:42 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:43 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:44 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:45 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:46 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:47 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:48 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:49 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:50 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:51 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:52 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:53 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:54 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:55 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:56 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:57 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:58 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
11:59 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:00 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:01 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:02 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:03 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:04 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:05 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:06 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:07 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:08 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:09 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:10 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:11 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:12 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:13 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:14 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:15 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:16 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:17 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:18 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:19 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:20 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:21 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:22 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:23 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:24 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:25 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:26 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:27 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:28 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:29 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:30 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:31 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:32 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:33 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:34 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:35 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:36 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:37 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:38 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:39 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:40 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:41 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:42 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:43 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:44 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:45 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:46 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:47 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:48 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:49 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:50 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:51 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:52 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:53 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:54 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:55 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:56 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:57 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:58 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
12:59 3,286.17 3,286.17 3,286.17 3,286.17 0.0K
13:00 3,286.17 3,286.59 3,282.96 3,283.33 668,197.0K
13:01 3,283.23 3,283.66 3,281.56 3,282.20 324,194.5K
13:02 3,282.05 3,282.77 3,281.65 3,281.65 277,949.4K
13:03 3,281.55 3,282.08 3,281.29 3,282.03 200,676.8K
13:04 3,281.89 3,282.99 3,281.89 3,282.41 204,130.7K
13:05 3,282.66 3,282.66 3,279.39 3,279.42 263,599.5K
13:06 3,279.58 3,280.25 3,279.56 3,279.68 201,752.5K
13:07 3,279.88 3,281.08 3,279.15 3,280.65 221,989.5K
13:08 3,280.83 3,280.83 3,280.21 3,280.59 186,216.6K
13:09 3,280.34 3,280.34 3,278.95 3,279.43 191,118.1K
13:10 3,279.31 3,279.62 3,278.31 3,278.75 227,482.1K
13:11 3,278.91 3,279.69 3,278.91 3,279.53 163,879.4K
13:12 3,279.63 3,280.08 3,279.01 3,279.45 169,307.1K
13:13 3,279.29 3,279.81 3,278.76 3,278.76 166,251.0K
13:14 3,278.64 3,278.64 3,277.23 3,277.23 223,984.6K
13:15 3,277.20 3,277.56 3,276.98 3,277.47 182,543.0K
13:16 3,277.13 3,278.49 3,277.13 3,277.96 157,253.7K
13:17 3,278.26 3,279.25 3,278.26 3,278.46 176,717.2K
13:18 3,278.27 3,278.65 3,278.04 3,278.04 147,871.4K
13:19 3,278.30 3,278.67 3,277.74 3,277.74 149,866.5K
13:20 3,278.23 3,278.23 3,277.34 3,277.45 160,536.6K
13:21 3,277.43 3,277.71 3,276.38 3,276.65 204,283.7K
13:22 3,276.43 3,276.92 3,276.16 3,276.36 159,951.1K
13:23 3,276.36 3,276.51 3,275.86 3,275.86 168,554.2K
13:24 3,276.30 3,277.29 3,275.83 3,277.22 161,965.6K
13:25 3,277.44 3,278.58 3,277.44 3,278.27 180,303.5K
13:26 3,278.40 3,278.99 3,278.00 3,278.20 152,553.3K
13:27 3,278.19 3,279.03 3,277.97 3,278.73 147,231.4K
13:28 3,278.74 3,279.33 3,278.53 3,279.33 163,558.1K
13:29 3,278.92 3,279.20 3,278.04 3,278.54 170,766.5K
13:30 3,278.60 3,278.65 3,278.00 3,278.00 164,650.9K
13:31 3,278.21 3,278.21 3,276.41 3,276.83 217,653.3K
13:32 3,276.81 3,277.12 3,276.28 3,276.61 188,233.9K
13:33 3,276.65 3,277.31 3,276.35 3,276.77 160,353.0K
13:34 3,276.82 3,276.82 3,275.94 3,276.23 173,776.7K
13:35 3,276.32 3,276.32 3,275.22 3,275.48 189,016.5K
13:36 3,275.21 3,276.04 3,275.21 3,275.60 157,599.8K
13:37 3,275.79 3,276.18 3,275.35 3,275.74 149,581.7K
13:38 3,275.62 3,275.86 3,275.21 3,275.68 147,816.8K
13:39 3,275.58 3,276.39 3,275.53 3,275.89 150,393.1K
13:40 3,276.43 3,276.43 3,275.12 3,275.80 174,199.1K
13:41 3,276.01 3,276.39 3,275.74 3,276.39 142,335.0K
13:42 3,276.47 3,277.73 3,276.40 3,277.48 155,645.3K
13:43 3,277.81 3,278.78 3,277.79 3,278.50 178,957.6K
13:44 3,278.29 3,278.73 3,277.04 3,277.87 173,744.2K
13:45 3,277.73 3,278.86 3,277.58 3,278.78 139,329.3K
13:46 3,279.19 3,280.28 3,278.85 3,280.00 205,341.7K
13:47 3,280.28 3,280.28 3,279.22 3,279.37 207,766.7K
13:48 3,279.47 3,279.49 3,278.33 3,279.16 159,027.9K
13:49 3,279.19 3,280.23 3,279.19 3,279.56 158,889.2K
13:50 3,279.85 3,281.08 3,279.85 3,281.08 161,372.0K
13:51 3,280.69 3,281.56 3,280.31 3,280.87 188,184.1K
13:52 3,280.85 3,281.69 3,280.85 3,281.41 152,055.7K
13:53 3,281.65 3,281.75 3,281.08 3,281.61 159,720.9K
13:54 3,281.75 3,283.05 3,281.67 3,283.05 155,160.6K
13:55 3,283.01 3,284.03 3,283.01 3,283.84 184,681.3K
13:56 3,284.08 3,284.08 3,283.12 3,283.46 178,161.3K
13:57 3,283.87 3,283.94 3,283.40 3,283.59 165,586.1K
13:58 3,283.66 3,283.76 3,283.07 3,283.76 160,325.6K
13:59 3,283.54 3,283.69 3,283.11 3,283.58 172,523.3K
14:00 3,283.65 3,283.76 3,283.22 3,283.40 189,234.7K
14:01 3,283.64 3,283.64 3,281.10 3,281.20 234,432.2K
14:02 3,281.59 3,283.17 3,281.38 3,283.09 176,786.6K
14:03 3,283.20 3,283.70 3,283.03 3,283.58 152,378.2K
14:04 3,283.67 3,284.62 3,283.54 3,284.54 150,248.1K
14:05 3,284.62 3,284.92 3,284.36 3,284.52 168,721.5K
14:06 3,284.47 3,285.07 3,284.47 3,284.85 151,999.0K
14:07 3,284.86 3,284.86 3,283.47 3,283.81 155,176.4K
14:08 3,283.83 3,284.05 3,283.22 3,283.81 158,170.7K
14:09 3,283.56 3,283.88 3,282.94 3,283.27 166,706.0K
14:10 3,283.37 3,283.67 3,282.10 3,282.28 186,857.6K
14:11 3,282.02 3,282.02 3,280.77 3,280.77 213,292.5K
14:12 3,280.87 3,281.32 3,280.44 3,281.04 182,638.6K
14:13 3,281.11 3,281.12 3,280.44 3,280.61 149,847.6K
14:14 3,280.85 3,281.60 3,280.85 3,281.38 150,883.0K
14:15 3,281.61 3,282.28 3,281.26 3,282.18 140,723.9K
14:16 3,282.10 3,282.48 3,281.99 3,282.19 143,904.7K
14:17 3,282.17 3,282.36 3,281.84 3,281.84 135,344.3K
14:18 3,282.13 3,282.13 3,280.78 3,280.78 192,098.0K
14:19 3,281.26 3,281.39 3,280.63 3,280.63 165,719.2K
14:20 3,280.35 3,280.70 3,278.80 3,279.29 247,421.5K
14:21 3,278.93 3,279.45 3,278.63 3,278.67 193,041.7K
14:22 3,278.77 3,278.82 3,277.78 3,277.93 224,909.3K
14:23 3,278.01 3,278.41 3,277.42 3,277.68 237,392.1K
14:24 3,277.76 3,277.76 3,276.86 3,276.86 209,161.6K
14:25 3,277.08 3,277.08 3,276.26 3,276.60 238,827.8K
14:26 3,276.40 3,278.10 3,276.40 3,277.88 219,495.5K
14:27 3,278.40 3,278.66 3,278.08 3,278.55 187,674.0K
14:28 3,279.03 3,279.32 3,278.66 3,279.14 259,532.9K
14:29 3,279.15 3,279.63 3,279.15 3,279.47 187,223.5K
14:30 3,279.41 3,279.91 3,279.07 3,279.34 200,366.2K
14:31 3,279.28 3,279.28 3,277.43 3,277.50 246,080.6K
14:32 3,277.56 3,277.67 3,277.05 3,277.67 192,186.7K
14:33 3,277.82 3,279.04 3,277.82 3,278.66 196,970.2K
14:34 3,278.71 3,278.87 3,278.30 3,278.30 169,152.9K
14:35 3,278.46 3,278.97 3,278.42 3,278.48 168,903.3K
14:36 3,278.58 3,278.58 3,277.85 3,278.00 181,387.1K
14:37 3,278.21 3,278.22 3,277.22 3,277.22 181,143.1K
14:38 3,277.25 3,277.25 3,275.71 3,275.83 298,414.9K
14:39 3,275.70 3,276.24 3,275.59 3,275.67 240,608.5K
14:40 3,275.99 3,275.99 3,274.91 3,275.18 291,796.5K
14:41 3,274.96 3,275.29 3,272.70 3,272.70 343,417.8K
14:42 3,272.23 3,272.92 3,272.12 3,272.35 367,774.0K
14:43 3,272.06 3,272.97 3,272.06 3,272.59 330,965.0K
14:44 3,272.83 3,272.83 3,271.70 3,272.02 326,957.2K
14:45 3,271.56 3,271.81 3,270.75 3,270.75 316,493.6K
14:46 3,270.30 3,270.53 3,268.84 3,268.84 405,425.2K
14:47 3,268.98 3,269.07 3,267.81 3,268.09 384,126.1K
14:48 3,268.26 3,268.26 3,267.43 3,267.55 390,519.9K
14:49 3,267.23 3,267.48 3,265.76 3,265.76 444,780.0K
14:50 3,265.86 3,265.86 3,265.24 3,265.35 446,983.0K
14:51 3,265.53 3,266.56 3,265.48 3,266.17 403,762.7K
14:52 3,266.28 3,267.43 3,266.27 3,266.84 374,690.0K
14:53 3,267.16 3,268.31 3,267.16 3,267.85 380,178.5K
14:54 3,268.22 3,269.25 3,268.22 3,269.09 410,154.0K
14:55 3,268.95 3,269.48 3,268.85 3,269.46 457,166.7K
14:56 3,269.71 3,269.80 3,269.21 3,269.57 515,688.3K
14:57 3,270.23 3,270.23 3,270.09 3,270.09 30,534.8K
14:58 3,270.09 3,270.09 3,270.09 3,270.09 0.0K
14:59 3,270.09 3,270.09 3,269.71 3,269.71 1,265,310.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし