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 3,270.74 3,270.74 3,270.74 3,270.74 480,261.5K
09:29 3,270.74 3,270.74 3,270.74 3,270.74 0.0K
09:30 3,270.74 3,272.64 3,270.43 3,270.46 1,456,123.3K
09:31 3,269.78 3,269.84 3,267.66 3,267.80 1,249,153.8K
09:32 3,267.41 3,270.40 3,267.20 3,270.40 1,070,377.1K
09:33 3,270.14 3,273.17 3,270.14 3,273.12 1,013,066.2K
09:34 3,273.30 3,274.52 3,272.34 3,274.08 764,106.7K
09:35 3,274.18 3,274.18 3,269.13 3,269.13 847,897.0K
09:36 3,268.58 3,271.28 3,268.58 3,271.25 789,324.7K
09:37 3,271.11 3,271.11 3,269.26 3,271.00 742,376.3K
09:38 3,271.25 3,271.25 3,268.87 3,268.97 771,982.6K
09:39 3,268.86 3,270.54 3,268.86 3,269.30 794,259.1K
09:40 3,269.41 3,271.39 3,269.32 3,271.39 761,731.8K
09:41 3,271.32 3,272.52 3,271.32 3,272.25 629,507.0K
09:42 3,272.32 3,273.43 3,272.13 3,272.62 577,165.3K
09:43 3,272.41 3,272.95 3,271.08 3,271.52 509,389.9K
09:44 3,271.51 3,272.05 3,270.98 3,271.08 478,553.0K
09:45 3,271.53 3,271.53 3,269.91 3,270.19 494,533.6K
09:46 3,270.14 3,271.27 3,270.14 3,271.15 478,000.1K
09:47 3,271.02 3,271.53 3,269.78 3,269.78 572,856.7K
09:48 3,269.52 3,269.56 3,265.67 3,265.67 564,252.6K
09:49 3,265.90 3,268.51 3,265.57 3,268.51 487,426.1K
09:50 3,268.42 3,269.68 3,268.23 3,268.26 451,102.0K
09:51 3,267.60 3,267.60 3,264.52 3,264.52 577,650.6K
09:52 3,264.91 3,265.14 3,264.35 3,264.56 468,455.3K
09:53 3,264.55 3,265.19 3,264.55 3,264.68 469,322.2K
09:54 3,264.69 3,265.33 3,264.22 3,265.17 443,360.7K
09:55 3,265.59 3,266.68 3,265.59 3,266.68 428,231.5K
09:56 3,266.37 3,266.66 3,264.30 3,264.64 397,559.9K
09:57 3,264.19 3,264.19 3,261.27 3,261.27 510,595.7K
09:58 3,261.22 3,263.86 3,261.22 3,263.86 541,554.2K
09:59 3,263.78 3,265.14 3,263.78 3,264.75 483,250.5K
10:00 3,264.71 3,266.43 3,264.40 3,266.43 438,003.0K
10:01 3,266.59 3,266.59 3,265.43 3,266.50 423,487.2K
10:02 3,266.71 3,267.64 3,266.71 3,267.40 364,370.3K
10:03 3,267.30 3,267.64 3,266.17 3,266.63 327,786.1K
10:04 3,266.59 3,267.71 3,266.55 3,267.03 348,305.9K
10:05 3,267.21 3,267.59 3,266.04 3,267.29 342,351.2K
10:06 3,267.41 3,268.18 3,267.07 3,268.10 311,682.8K
10:07 3,267.77 3,268.96 3,267.77 3,268.81 328,771.9K
10:08 3,268.88 3,270.25 3,268.51 3,270.25 314,216.6K
10:09 3,270.62 3,271.87 3,270.62 3,271.85 344,286.6K
10:10 3,271.97 3,272.46 3,271.77 3,272.25 373,102.5K
10:11 3,271.99 3,271.99 3,270.54 3,271.05 327,218.4K
10:12 3,270.88 3,273.13 3,270.88 3,273.08 303,327.2K
10:13 3,272.89 3,273.36 3,272.04 3,273.00 307,452.6K
10:14 3,272.90 3,273.03 3,272.59 3,272.92 335,459.8K
10:15 3,272.48 3,272.84 3,271.26 3,271.27 408,384.8K
10:16 3,271.45 3,271.49 3,270.31 3,271.12 306,937.4K
10:17 3,271.00 3,273.11 3,271.00 3,273.11 281,491.6K
10:18 3,273.58 3,273.58 3,272.43 3,273.17 312,077.0K
10:19 3,273.43 3,273.44 3,271.69 3,272.68 378,530.8K
10:20 3,272.91 3,273.44 3,272.35 3,273.44 324,965.2K
10:21 3,273.51 3,273.51 3,271.54 3,271.54 415,955.7K
10:22 3,271.53 3,271.68 3,270.71 3,270.94 292,230.3K
10:23 3,270.94 3,272.42 3,270.94 3,272.11 309,309.9K
10:24 3,272.33 3,272.46 3,271.67 3,271.88 292,681.4K
10:25 3,271.78 3,273.60 3,271.59 3,273.29 274,136.3K
10:26 3,273.73 3,274.06 3,271.64 3,271.64 334,900.4K
10:27 3,271.47 3,271.66 3,270.95 3,271.25 259,672.6K
10:28 3,271.10 3,271.64 3,270.78 3,270.86 267,829.1K
10:29 3,270.51 3,270.51 3,269.26 3,269.31 313,495.8K
10:30 3,268.92 3,269.54 3,268.41 3,269.54 326,646.5K
10:31 3,269.21 3,271.39 3,269.21 3,271.18 297,930.7K
10:32 3,270.89 3,271.51 3,270.50 3,270.76 236,933.1K
10:33 3,270.62 3,270.87 3,269.03 3,269.03 247,700.9K
10:34 3,268.81 3,268.81 3,266.77 3,267.40 330,228.4K
10:35 3,266.91 3,267.95 3,266.86 3,266.94 252,183.2K
10:36 3,266.99 3,267.09 3,266.38 3,266.77 285,910.5K
10:37 3,266.79 3,268.22 3,266.47 3,268.22 257,707.2K
10:38 3,268.05 3,268.24 3,267.45 3,267.74 226,715.0K
10:39 3,267.58 3,268.61 3,267.49 3,267.90 223,209.0K
10:40 3,267.74 3,267.74 3,266.10 3,266.19 284,981.9K
10:41 3,266.11 3,266.30 3,264.73 3,264.74 258,089.2K
10:42 3,264.85 3,266.07 3,264.85 3,265.48 260,400.5K
10:43 3,265.23 3,265.30 3,264.04 3,264.18 250,911.7K
10:44 3,264.20 3,265.70 3,264.04 3,265.70 242,592.9K
10:45 3,265.70 3,265.95 3,265.07 3,265.55 210,222.1K
10:46 3,265.15 3,266.43 3,264.70 3,266.32 222,756.7K
10:47 3,266.25 3,267.98 3,266.06 3,267.38 248,639.9K
10:48 3,267.43 3,268.06 3,267.43 3,267.66 223,009.7K
10:49 3,268.07 3,268.46 3,267.53 3,267.96 194,348.6K
10:50 3,268.25 3,269.10 3,267.93 3,268.93 208,607.4K
10:51 3,269.23 3,270.20 3,269.23 3,270.20 212,870.5K
10:52 3,270.31 3,270.76 3,269.87 3,270.41 203,506.4K
10:53 3,270.70 3,271.05 3,270.32 3,270.69 212,934.8K
10:54 3,270.61 3,270.79 3,269.17 3,269.35 204,926.7K
10:55 3,269.32 3,269.45 3,268.16 3,269.45 194,938.5K
10:56 3,269.17 3,270.74 3,268.64 3,270.74 161,875.8K
10:57 3,270.62 3,271.54 3,270.59 3,271.38 169,710.0K
10:58 3,271.17 3,271.74 3,270.67 3,270.99 184,648.9K
10:59 3,270.77 3,271.62 3,270.56 3,271.42 175,211.8K
11:00 3,271.54 3,272.31 3,271.18 3,271.83 201,995.1K
11:01 3,272.22 3,272.27 3,271.26 3,271.76 184,577.9K
11:02 3,271.85 3,271.85 3,270.62 3,270.92 174,654.0K
11:03 3,270.86 3,272.19 3,270.38 3,271.67 161,890.3K
11:04 3,271.98 3,272.55 3,271.40 3,272.55 167,926.1K
11:05 3,272.83 3,273.31 3,272.29 3,273.04 158,403.3K
11:06 3,273.36 3,273.72 3,272.74 3,272.91 168,978.0K
11:07 3,272.54 3,273.08 3,272.04 3,272.56 165,184.3K
11:08 3,272.48 3,273.01 3,272.13 3,272.48 179,934.2K
11:09 3,272.34 3,273.92 3,272.34 3,273.64 160,065.5K
11:10 3,273.96 3,275.18 3,273.78 3,274.73 208,036.4K
11:11 3,274.44 3,276.07 3,274.44 3,275.74 187,555.6K
11:12 3,275.65 3,275.76 3,274.66 3,274.66 178,086.6K
11:13 3,274.76 3,276.21 3,274.76 3,276.20 152,284.0K
11:14 3,276.08 3,276.99 3,275.94 3,276.91 178,195.6K
11:15 3,276.83 3,277.15 3,276.57 3,276.85 182,260.2K
11:16 3,276.41 3,276.41 3,275.25 3,275.63 181,968.7K
11:17 3,275.85 3,275.85 3,274.54 3,275.08 152,907.0K
11:18 3,275.18 3,277.31 3,275.18 3,277.31 166,277.6K
11:19 3,277.26 3,278.87 3,277.26 3,278.06 178,119.2K
11:20 3,277.75 3,277.75 3,276.54 3,277.02 179,366.2K
11:21 3,277.32 3,278.22 3,276.84 3,276.84 199,993.6K
11:22 3,277.53 3,278.40 3,276.81 3,277.86 176,583.2K
11:23 3,277.62 3,277.62 3,274.61 3,275.74 255,266.3K
11:24 3,275.34 3,277.05 3,275.34 3,276.75 164,486.6K
11:25 3,276.71 3,278.90 3,276.71 3,278.88 177,802.9K
11:26 3,278.87 3,279.02 3,278.50 3,278.70 171,388.7K
11:27 3,278.20 3,279.42 3,277.93 3,279.42 165,733.7K
11:28 3,279.39 3,280.18 3,279.37 3,279.63 192,167.1K
11:29 3,279.76 3,280.23 3,278.61 3,280.12 201,093.7K
11:30 3,280.23 3,280.35 3,280.23 3,280.35 14,332.7K
11:31 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:32 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:33 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:34 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:35 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:36 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:37 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:38 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:39 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:40 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:41 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:42 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:43 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:44 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:45 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:46 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:47 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:48 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:49 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:50 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:51 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:52 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:53 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:54 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:55 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:56 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:57 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:58 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
11:59 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:00 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:01 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:02 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:03 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:04 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:05 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:06 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:07 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:08 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:09 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:10 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:11 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:12 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:13 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:14 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:15 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:16 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:17 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:18 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:19 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:20 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:21 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:22 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:23 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:24 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:25 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:26 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:27 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:28 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:29 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:30 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:31 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:32 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:33 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:34 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:35 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:36 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:37 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:38 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:39 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:40 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:41 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:42 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:43 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:44 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:45 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:46 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:47 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:48 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:49 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:50 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:51 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:52 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:53 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:54 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:55 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:56 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:57 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:58 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
12:59 3,280.35 3,280.35 3,280.35 3,280.35 0.0K
13:00 3,280.35 3,281.97 3,279.53 3,280.36 773,563.0K
13:01 3,280.68 3,281.34 3,280.52 3,281.21 339,179.9K
13:02 3,280.71 3,281.96 3,280.71 3,281.96 246,125.8K
13:03 3,281.84 3,283.84 3,281.52 3,283.75 247,188.0K
13:04 3,283.72 3,285.25 3,283.72 3,285.25 278,569.2K
13:05 3,285.00 3,285.53 3,282.84 3,282.86 299,419.6K
13:06 3,282.75 3,282.83 3,281.03 3,281.03 259,040.4K
13:07 3,280.90 3,282.45 3,280.84 3,281.90 254,319.3K
13:08 3,281.34 3,281.39 3,279.40 3,279.46 319,058.2K
13:09 3,279.39 3,279.39 3,276.48 3,276.48 396,681.1K
13:10 3,276.42 3,276.68 3,275.36 3,275.39 289,091.5K
13:11 3,274.93 3,275.74 3,274.81 3,275.19 236,202.5K
13:12 3,275.13 3,275.43 3,274.62 3,274.62 246,782.6K
13:13 3,274.71 3,274.92 3,273.01 3,273.01 285,457.1K
13:14 3,272.95 3,274.49 3,272.95 3,274.42 270,009.1K
13:15 3,274.71 3,275.45 3,274.40 3,275.45 256,087.6K
13:16 3,275.26 3,275.49 3,274.33 3,275.47 237,007.2K
13:17 3,275.01 3,275.97 3,274.83 3,275.79 229,103.4K
13:18 3,275.34 3,275.75 3,275.00 3,275.36 238,258.8K
13:19 3,274.91 3,275.75 3,274.11 3,274.64 276,596.2K
13:20 3,274.65 3,276.98 3,274.65 3,276.98 265,759.6K
13:21 3,276.50 3,277.44 3,276.50 3,277.43 253,854.7K
13:22 3,276.88 3,277.41 3,276.88 3,277.05 237,615.9K
13:23 3,277.02 3,277.02 3,275.46 3,275.78 297,202.1K
13:24 3,275.88 3,275.93 3,275.02 3,275.78 203,574.9K
13:25 3,275.76 3,276.85 3,275.62 3,276.57 216,488.4K
13:26 3,276.95 3,277.18 3,276.33 3,277.00 218,359.4K
13:27 3,276.32 3,276.51 3,275.84 3,275.84 229,466.7K
13:28 3,275.89 3,275.89 3,275.09 3,275.19 295,602.3K
13:29 3,275.06 3,275.06 3,273.93 3,274.15 292,561.7K
13:30 3,274.26 3,274.35 3,272.07 3,272.17 415,434.3K
13:31 3,271.19 3,271.25 3,269.44 3,269.51 382,987.8K
13:32 3,269.40 3,269.40 3,266.82 3,266.82 363,515.2K
13:33 3,266.75 3,267.19 3,265.85 3,266.63 383,734.2K
13:34 3,266.54 3,267.88 3,266.41 3,267.43 267,305.9K
13:35 3,267.66 3,268.81 3,267.59 3,268.20 285,573.8K
13:36 3,268.00 3,268.00 3,266.73 3,266.73 284,622.5K
13:37 3,266.85 3,267.42 3,266.45 3,266.45 263,587.5K
13:38 3,266.77 3,266.88 3,263.63 3,263.70 394,701.7K
13:39 3,263.57 3,263.75 3,262.46 3,262.46 300,280.1K
13:40 3,262.71 3,262.73 3,262.00 3,262.73 286,689.2K
13:41 3,262.62 3,265.07 3,262.62 3,264.79 262,421.8K
13:42 3,264.72 3,265.78 3,264.72 3,265.39 232,657.2K
13:43 3,265.38 3,265.40 3,263.07 3,263.43 221,654.9K
13:44 3,263.34 3,263.44 3,261.66 3,261.66 236,200.4K
13:45 3,261.07 3,261.07 3,258.89 3,258.89 420,850.0K
13:46 3,258.58 3,259.15 3,257.90 3,258.02 348,880.3K
13:47 3,257.84 3,257.88 3,255.41 3,255.41 390,769.7K
13:48 3,255.56 3,256.15 3,255.01 3,255.76 367,322.5K
13:49 3,255.74 3,257.69 3,255.67 3,257.38 316,236.0K
13:50 3,257.80 3,258.16 3,257.01 3,258.16 266,216.8K
13:51 3,258.06 3,259.26 3,258.06 3,258.86 238,190.6K
13:52 3,258.47 3,258.75 3,257.09 3,257.15 218,890.8K
13:53 3,256.98 3,257.03 3,256.17 3,256.17 223,488.6K
13:54 3,255.95 3,255.95 3,252.07 3,252.07 459,903.5K
13:55 3,251.79 3,251.79 3,249.39 3,249.39 435,053.6K
13:56 3,249.46 3,249.77 3,248.06 3,248.23 415,942.3K
13:57 3,248.12 3,248.19 3,246.55 3,246.82 400,309.9K
13:58 3,246.99 3,246.99 3,243.73 3,243.73 579,397.9K
13:59 3,243.60 3,244.93 3,243.16 3,244.85 505,348.4K
14:00 3,245.66 3,250.57 3,245.66 3,250.57 456,966.1K
14:01 3,250.97 3,252.21 3,250.37 3,252.21 358,708.9K
14:02 3,251.93 3,252.41 3,250.94 3,250.94 278,969.6K
14:03 3,251.19 3,253.41 3,251.08 3,253.41 248,774.3K
14:04 3,252.96 3,255.95 3,252.96 3,255.95 242,001.6K
14:05 3,255.84 3,255.84 3,253.95 3,254.52 254,966.5K
14:06 3,254.59 3,255.91 3,254.59 3,254.95 208,992.6K
14:07 3,255.42 3,256.29 3,254.54 3,255.87 191,109.6K
14:08 3,256.07 3,256.32 3,255.50 3,256.09 165,535.5K
14:09 3,256.60 3,256.68 3,255.35 3,255.52 172,781.0K
14:10 3,255.35 3,255.44 3,253.63 3,253.63 226,351.0K
14:11 3,253.24 3,253.25 3,250.45 3,250.60 271,137.9K
14:12 3,250.62 3,254.31 3,250.45 3,254.31 267,321.2K
14:13 3,254.92 3,255.05 3,253.78 3,254.22 205,191.0K
14:14 3,253.85 3,254.44 3,252.84 3,253.12 172,256.9K
14:15 3,252.91 3,252.91 3,251.82 3,252.13 170,666.9K
14:16 3,252.01 3,252.01 3,249.88 3,249.88 229,411.2K
14:17 3,250.06 3,250.10 3,248.19 3,248.19 245,533.4K
14:18 3,248.02 3,248.12 3,245.80 3,245.80 288,995.5K
14:19 3,246.27 3,246.27 3,243.60 3,243.60 349,526.9K
14:20 3,243.55 3,243.55 3,240.90 3,240.97 498,815.7K
14:21 3,240.77 3,241.06 3,239.54 3,239.54 455,132.5K
14:22 3,239.73 3,239.73 3,235.99 3,235.99 542,448.4K
14:23 3,236.26 3,239.92 3,236.26 3,239.92 514,895.0K
14:24 3,240.27 3,240.66 3,239.04 3,239.84 337,529.0K
14:25 3,239.70 3,240.17 3,234.79 3,235.12 445,938.3K
14:26 3,234.39 3,236.50 3,234.39 3,236.10 447,282.2K
14:27 3,236.09 3,236.09 3,233.37 3,233.37 335,495.9K
14:28 3,233.11 3,233.24 3,231.79 3,231.79 405,377.8K
14:29 3,231.75 3,231.75 3,228.54 3,228.80 477,102.8K
14:30 3,228.48 3,228.48 3,223.90 3,223.97 761,130.9K
14:31 3,225.06 3,233.37 3,225.03 3,233.21 730,753.2K
14:32 3,233.88 3,238.69 3,233.87 3,238.69 442,290.8K
14:33 3,239.11 3,239.50 3,236.90 3,238.56 363,124.7K
14:34 3,238.85 3,242.02 3,238.74 3,242.02 314,113.6K
14:35 3,242.19 3,242.19 3,241.04 3,241.86 282,059.2K
14:36 3,241.56 3,241.65 3,237.82 3,237.82 279,200.4K
14:37 3,237.27 3,237.33 3,235.39 3,236.19 279,394.7K
14:38 3,236.14 3,237.48 3,235.71 3,236.96 246,752.9K
14:39 3,236.73 3,236.73 3,232.74 3,232.74 319,354.0K
14:40 3,232.58 3,232.58 3,228.82 3,228.82 369,276.2K
14:41 3,228.78 3,230.34 3,228.02 3,230.34 358,220.6K
14:42 3,229.58 3,229.60 3,227.27 3,227.44 329,512.9K
14:43 3,227.65 3,227.75 3,225.67 3,225.67 369,110.7K
14:44 3,225.75 3,226.22 3,225.43 3,225.45 406,205.5K
14:45 3,225.40 3,226.04 3,223.90 3,223.90 391,625.6K
14:46 3,223.64 3,223.64 3,219.92 3,219.92 579,100.3K
14:47 3,219.88 3,219.88 3,217.78 3,217.78 530,424.0K
14:48 3,217.72 3,220.48 3,217.72 3,220.48 611,928.2K
14:49 3,220.46 3,223.25 3,220.37 3,223.17 492,764.6K
14:50 3,223.37 3,223.37 3,220.79 3,221.05 500,238.2K
14:51 3,220.94 3,220.99 3,220.07 3,220.29 426,273.2K
14:52 3,220.38 3,220.76 3,219.99 3,220.68 446,130.5K
14:53 3,220.23 3,220.98 3,218.77 3,218.97 485,215.3K
14:54 3,218.74 3,218.74 3,216.22 3,216.23 603,938.6K
14:55 3,215.92 3,215.92 3,214.39 3,214.80 650,436.9K
14:56 3,214.36 3,214.36 3,212.98 3,213.02 706,756.2K
14:57 3,213.33 3,213.33 3,213.10 3,213.23 38,427.9K
14:58 3,213.23 3,213.23 3,213.23 3,213.23 0.0K
14:59 3,213.23 3,213.23 3,212.09 3,212.09 924,467.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし