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 3,218.39 3,218.39 3,218.39 3,218.39 440,575.3K
09:29 3,218.39 3,218.39 3,218.39 3,218.39 0.0K
09:30 3,218.39 3,218.93 3,213.03 3,213.03 1,502,887.8K
09:31 3,212.81 3,212.81 3,209.51 3,212.19 1,131,401.9K
09:32 3,212.39 3,215.69 3,211.17 3,215.30 1,083,820.5K
09:33 3,215.31 3,215.31 3,212.03 3,213.16 922,589.2K
09:34 3,212.72 3,213.38 3,210.83 3,210.83 806,785.3K
09:35 3,210.73 3,210.73 3,208.99 3,208.99 810,886.4K
09:36 3,209.07 3,210.81 3,208.33 3,210.67 739,055.8K
09:37 3,209.68 3,209.68 3,208.27 3,208.76 665,704.3K
09:38 3,208.51 3,208.51 3,204.56 3,204.56 755,657.6K
09:39 3,204.35 3,205.34 3,204.07 3,205.09 697,207.1K
09:40 3,205.36 3,208.82 3,205.36 3,208.82 818,169.5K
09:41 3,209.03 3,209.15 3,207.55 3,207.55 651,318.5K
09:42 3,207.45 3,207.45 3,205.00 3,205.16 529,633.1K
09:43 3,205.06 3,205.64 3,202.75 3,203.49 571,749.1K
09:44 3,203.30 3,203.30 3,199.92 3,203.10 588,156.6K
09:45 3,203.53 3,204.58 3,202.25 3,202.25 489,893.7K
09:46 3,202.72 3,204.96 3,202.72 3,203.90 507,730.1K
09:47 3,203.91 3,203.91 3,201.94 3,202.45 389,254.2K
09:48 3,202.31 3,202.31 3,200.94 3,200.94 371,590.7K
09:49 3,199.98 3,199.98 3,197.92 3,199.81 540,915.3K
09:50 3,199.58 3,199.58 3,195.38 3,195.38 479,030.7K
09:51 3,195.79 3,197.01 3,195.01 3,196.77 465,629.8K
09:52 3,196.72 3,197.56 3,196.03 3,197.18 458,729.3K
09:53 3,197.90 3,198.85 3,197.63 3,198.40 432,864.6K
09:54 3,198.52 3,198.52 3,194.40 3,194.40 410,501.9K
09:55 3,194.28 3,197.60 3,194.28 3,197.60 409,595.6K
09:56 3,198.19 3,201.81 3,197.82 3,201.81 478,827.2K
09:57 3,201.23 3,201.23 3,197.58 3,198.31 415,798.0K
09:58 3,198.13 3,198.73 3,196.27 3,196.30 331,436.3K
09:59 3,196.28 3,197.00 3,194.60 3,194.75 330,874.4K
10:00 3,194.27 3,194.80 3,192.36 3,192.55 449,480.3K
10:01 3,191.77 3,191.96 3,190.70 3,191.84 444,313.9K
10:02 3,192.67 3,195.22 3,192.23 3,195.22 422,299.9K
10:03 3,195.11 3,195.11 3,192.22 3,193.93 327,700.0K
10:04 3,193.49 3,195.26 3,193.43 3,193.81 293,859.6K
10:05 3,193.74 3,193.74 3,190.49 3,191.87 353,155.4K
10:06 3,191.55 3,191.55 3,190.11 3,190.19 303,021.3K
10:07 3,190.71 3,191.45 3,187.16 3,187.22 366,552.1K
10:08 3,187.42 3,188.33 3,186.97 3,187.27 324,383.6K
10:09 3,187.09 3,187.09 3,182.54 3,183.36 423,641.6K
10:10 3,183.09 3,183.36 3,179.12 3,180.32 495,547.2K
10:11 3,179.97 3,185.29 3,179.97 3,185.29 427,794.6K
10:12 3,185.82 3,188.85 3,185.56 3,188.85 325,739.5K
10:13 3,188.79 3,188.79 3,186.64 3,188.11 268,485.8K
10:14 3,188.00 3,188.00 3,186.22 3,186.53 223,135.6K
10:15 3,186.42 3,190.01 3,185.90 3,189.40 241,836.1K
10:16 3,189.23 3,192.14 3,189.14 3,192.14 270,335.6K
10:17 3,192.23 3,192.23 3,190.02 3,191.92 261,895.4K
10:18 3,192.01 3,192.01 3,190.64 3,191.11 240,708.6K
10:19 3,190.83 3,191.21 3,190.10 3,191.18 216,738.4K
10:20 3,191.43 3,191.53 3,188.87 3,189.03 245,365.8K
10:21 3,189.19 3,189.59 3,187.40 3,187.40 224,177.3K
10:22 3,187.31 3,188.50 3,186.82 3,187.84 236,291.0K
10:23 3,187.16 3,187.16 3,184.80 3,185.11 232,329.1K
10:24 3,184.84 3,185.33 3,183.80 3,184.98 213,922.2K
10:25 3,184.35 3,188.27 3,184.35 3,187.84 218,195.1K
10:26 3,187.04 3,189.49 3,186.70 3,189.35 228,733.2K
10:27 3,188.17 3,188.57 3,184.82 3,185.12 310,528.2K
10:28 3,184.76 3,184.76 3,183.47 3,183.47 227,032.4K
10:29 3,183.43 3,185.53 3,183.43 3,184.39 236,786.7K
10:30 3,184.48 3,184.48 3,182.84 3,183.26 266,058.7K
10:31 3,183.49 3,184.10 3,182.17 3,182.49 248,346.8K
10:32 3,182.35 3,185.17 3,182.35 3,184.56 240,464.9K
10:33 3,184.23 3,184.43 3,182.94 3,183.63 214,417.0K
10:34 3,183.51 3,183.51 3,179.21 3,179.21 275,939.5K
10:35 3,179.09 3,179.42 3,177.02 3,177.44 312,287.0K
10:36 3,178.38 3,178.38 3,175.66 3,176.01 293,489.0K
10:37 3,176.03 3,177.25 3,174.82 3,174.82 289,994.8K
10:38 3,174.31 3,174.54 3,171.46 3,171.46 303,996.7K
10:39 3,171.74 3,172.62 3,170.05 3,170.33 304,843.1K
10:40 3,170.60 3,174.70 3,170.29 3,174.70 315,826.6K
10:41 3,174.57 3,176.37 3,173.89 3,176.23 213,004.8K
10:42 3,176.26 3,176.26 3,173.63 3,174.16 218,025.6K
10:43 3,174.16 3,175.82 3,174.16 3,175.07 154,413.1K
10:44 3,175.00 3,175.27 3,172.69 3,172.94 177,265.7K
10:45 3,173.13 3,174.47 3,172.52 3,172.55 175,012.6K
10:46 3,172.63 3,173.53 3,172.41 3,172.71 152,764.9K
10:47 3,172.62 3,172.62 3,170.64 3,170.64 174,322.5K
10:48 3,170.85 3,170.85 3,169.10 3,169.10 188,800.0K
10:49 3,168.66 3,168.66 3,165.23 3,165.54 280,428.8K
10:50 3,165.55 3,165.55 3,162.52 3,163.35 347,033.7K
10:51 3,162.94 3,163.52 3,161.94 3,162.90 340,323.5K
10:52 3,162.87 3,162.87 3,157.37 3,157.37 457,341.1K
10:53 3,157.25 3,164.60 3,157.25 3,164.60 473,046.4K
10:54 3,164.57 3,165.10 3,163.74 3,163.95 239,847.2K
10:55 3,164.02 3,169.40 3,163.71 3,169.40 244,403.6K
10:56 3,169.51 3,169.77 3,168.02 3,168.35 202,207.1K
10:57 3,168.52 3,171.06 3,168.52 3,170.19 160,249.0K
10:58 3,170.63 3,170.83 3,168.85 3,169.31 158,021.8K
10:59 3,169.16 3,170.21 3,169.03 3,169.99 132,113.2K
11:00 3,170.30 3,175.38 3,170.30 3,175.38 204,697.0K
11:01 3,175.25 3,177.63 3,173.80 3,177.44 266,418.6K
11:02 3,177.48 3,178.11 3,176.74 3,177.62 175,088.5K
11:03 3,177.36 3,178.79 3,177.33 3,177.33 140,508.0K
11:04 3,177.21 3,178.05 3,176.69 3,176.69 161,510.7K
11:05 3,176.70 3,176.70 3,173.61 3,174.75 185,423.3K
11:06 3,174.43 3,174.73 3,172.90 3,174.73 125,354.9K
11:07 3,174.51 3,174.51 3,170.95 3,170.95 130,075.8K
11:08 3,170.68 3,172.60 3,170.19 3,172.60 153,237.7K
11:09 3,172.69 3,173.65 3,171.60 3,173.65 149,014.1K
11:10 3,174.20 3,176.40 3,174.20 3,174.50 196,726.4K
11:11 3,174.38 3,174.38 3,170.87 3,170.87 171,327.6K
11:12 3,169.82 3,169.82 3,168.29 3,168.41 159,444.9K
11:13 3,168.26 3,168.65 3,167.87 3,168.07 124,732.9K
11:14 3,167.75 3,167.99 3,166.76 3,166.89 129,476.4K
11:15 3,166.60 3,167.95 3,166.46 3,166.66 142,965.6K
11:16 3,166.46 3,166.46 3,163.59 3,163.99 211,337.6K
11:17 3,164.21 3,164.21 3,162.25 3,162.72 150,338.9K
11:18 3,162.38 3,166.75 3,162.38 3,166.75 153,120.9K
11:19 3,167.29 3,168.71 3,167.15 3,167.50 131,042.6K
11:20 3,167.29 3,168.91 3,166.70 3,167.69 139,396.8K
11:21 3,167.56 3,168.12 3,166.19 3,166.95 135,822.8K
11:22 3,167.09 3,167.76 3,166.67 3,167.55 103,970.9K
11:23 3,167.37 3,167.37 3,162.90 3,162.90 213,750.6K
11:24 3,162.74 3,163.00 3,160.67 3,160.86 159,663.0K
11:25 3,161.17 3,161.47 3,160.75 3,160.75 147,943.4K
11:26 3,160.87 3,160.87 3,156.87 3,158.14 263,825.3K
11:27 3,157.99 3,157.99 3,155.90 3,156.00 171,630.4K
11:28 3,156.04 3,156.80 3,155.41 3,156.80 146,235.0K
11:29 3,156.73 3,159.64 3,156.73 3,159.64 159,143.2K
11:30 3,159.48 3,159.63 3,159.48 3,159.63 6,810.9K
11:31 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:32 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:33 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:34 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:35 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:36 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:37 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:38 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:39 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:40 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:41 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:42 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:43 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:44 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:45 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:46 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:47 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:48 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:49 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:50 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:51 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:52 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:53 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:54 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:55 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:56 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:57 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:58 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
11:59 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:00 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:01 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:02 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:03 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:04 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:05 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:06 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:07 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:08 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:09 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:10 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:11 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:12 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:13 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:14 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:15 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:16 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:17 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:18 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:19 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:20 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:21 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:22 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:23 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:24 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:25 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:26 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:27 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:28 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:29 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:30 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:31 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:32 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:33 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:34 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:35 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:36 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:37 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:38 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:39 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:40 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:41 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:42 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:43 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:44 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:45 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:46 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:47 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:48 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:49 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:50 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:51 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:52 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:53 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:54 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:55 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:56 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:57 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:58 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
12:59 3,159.63 3,159.63 3,159.63 3,159.63 0.0K
13:00 3,159.63 3,166.34 3,159.63 3,166.34 476,020.7K
13:01 3,166.86 3,170.82 3,166.86 3,170.82 241,857.5K
13:02 3,171.00 3,171.00 3,168.40 3,169.01 218,179.8K
13:03 3,169.30 3,169.30 3,165.86 3,165.92 252,309.8K
13:04 3,166.18 3,166.52 3,164.50 3,164.50 174,318.3K
13:05 3,163.64 3,164.45 3,162.85 3,163.81 241,501.7K
13:06 3,163.89 3,169.52 3,163.89 3,169.52 272,510.7K
13:07 3,169.47 3,175.28 3,169.47 3,175.28 296,961.4K
13:08 3,175.43 3,177.86 3,175.23 3,177.86 260,387.3K
13:09 3,178.07 3,181.16 3,176.57 3,180.28 353,357.2K
13:10 3,179.80 3,181.49 3,179.80 3,180.54 238,730.5K
13:11 3,180.75 3,181.70 3,179.29 3,181.70 228,791.4K
13:12 3,181.77 3,186.52 3,181.77 3,186.37 281,362.8K
13:13 3,186.75 3,188.01 3,186.38 3,186.52 315,626.2K
13:14 3,186.41 3,187.91 3,186.32 3,187.28 256,523.2K
13:15 3,186.61 3,186.61 3,183.68 3,183.68 224,340.5K
13:16 3,183.77 3,186.60 3,183.77 3,185.46 207,358.7K
13:17 3,184.39 3,184.65 3,182.74 3,182.97 203,331.3K
13:18 3,182.79 3,183.82 3,181.25 3,181.47 187,502.9K
13:19 3,181.37 3,181.37 3,179.07 3,179.31 213,231.4K
13:20 3,179.44 3,179.44 3,177.97 3,179.12 155,350.3K
13:21 3,178.85 3,179.25 3,176.84 3,177.70 182,798.6K
13:22 3,177.51 3,177.55 3,175.41 3,175.67 175,842.8K
13:23 3,175.74 3,176.05 3,174.99 3,175.47 150,189.4K
13:24 3,175.47 3,175.75 3,174.76 3,174.86 148,136.9K
13:25 3,175.08 3,176.29 3,174.97 3,176.29 160,733.1K
13:26 3,176.45 3,178.73 3,176.45 3,178.21 164,779.0K
13:27 3,178.63 3,181.72 3,178.63 3,180.68 184,051.5K
13:28 3,180.75 3,180.83 3,177.71 3,177.71 205,857.3K
13:29 3,176.73 3,177.32 3,176.34 3,176.72 187,095.0K
13:30 3,176.77 3,176.88 3,174.77 3,175.49 187,784.3K
13:31 3,175.73 3,175.73 3,172.84 3,173.08 215,864.5K
13:32 3,172.96 3,173.79 3,172.74 3,173.48 178,382.2K
13:33 3,173.34 3,173.70 3,170.51 3,171.13 234,794.1K
13:34 3,171.21 3,173.09 3,171.13 3,172.47 197,294.4K
13:35 3,172.48 3,173.27 3,172.28 3,172.71 150,099.2K
13:36 3,172.24 3,172.37 3,170.09 3,170.09 206,765.9K
13:37 3,170.23 3,170.52 3,169.35 3,169.82 155,390.2K
13:38 3,169.83 3,171.32 3,169.15 3,171.10 166,580.9K
13:39 3,170.99 3,171.79 3,170.17 3,171.36 164,309.2K
13:40 3,170.93 3,171.09 3,169.65 3,169.67 168,004.2K
13:41 3,169.40 3,169.40 3,168.29 3,169.23 188,779.4K
13:42 3,169.04 3,169.82 3,167.46 3,167.99 187,205.9K
13:43 3,168.07 3,168.07 3,166.97 3,168.02 160,183.1K
13:44 3,168.57 3,170.74 3,167.51 3,170.74 192,965.5K
13:45 3,170.80 3,174.16 3,170.80 3,173.34 296,309.6K
13:46 3,172.82 3,176.26 3,172.82 3,176.26 160,749.5K
13:47 3,176.14 3,176.62 3,175.33 3,176.55 151,292.2K
13:48 3,175.54 3,175.54 3,171.80 3,171.80 238,103.5K
13:49 3,171.87 3,172.37 3,171.74 3,172.02 136,636.8K
13:50 3,172.11 3,174.65 3,172.11 3,174.65 146,490.6K
13:51 3,175.12 3,178.31 3,174.96 3,177.52 174,284.6K
13:52 3,177.65 3,179.91 3,177.65 3,179.91 131,519.7K
13:53 3,179.91 3,180.81 3,179.73 3,180.78 145,736.2K
13:54 3,180.78 3,183.74 3,180.77 3,183.74 163,461.2K
13:55 3,183.75 3,186.90 3,183.75 3,186.90 196,084.5K
13:56 3,186.71 3,187.76 3,186.53 3,187.72 189,680.7K
13:57 3,187.89 3,188.60 3,186.09 3,186.27 191,276.6K
13:58 3,185.76 3,185.76 3,182.91 3,183.18 199,332.1K
13:59 3,182.92 3,183.95 3,180.80 3,180.80 154,005.4K
14:00 3,180.79 3,181.27 3,177.55 3,177.55 180,333.7K
14:01 3,177.22 3,177.36 3,175.56 3,176.20 185,807.3K
14:02 3,175.74 3,175.89 3,173.74 3,174.59 156,079.6K
14:03 3,174.40 3,175.04 3,172.82 3,173.30 140,548.4K
14:04 3,173.57 3,173.95 3,172.74 3,172.74 127,881.4K
14:05 3,172.74 3,172.99 3,171.26 3,171.78 183,178.1K
14:06 3,171.54 3,171.57 3,169.79 3,169.85 212,474.5K
14:07 3,169.83 3,170.23 3,169.48 3,169.97 178,019.8K
14:08 3,169.47 3,170.18 3,169.40 3,169.81 213,998.9K
14:09 3,169.78 3,171.13 3,169.69 3,170.97 180,572.7K
14:10 3,170.98 3,170.98 3,167.01 3,167.01 355,008.8K
14:11 3,167.00 3,167.00 3,164.06 3,164.06 312,869.6K
14:12 3,163.17 3,163.53 3,161.79 3,161.86 350,825.1K
14:13 3,161.55 3,163.72 3,161.55 3,162.96 262,661.4K
14:14 3,163.14 3,164.88 3,163.00 3,164.88 216,271.4K
14:15 3,164.81 3,165.23 3,162.49 3,162.72 253,768.8K
14:16 3,162.50 3,163.57 3,162.41 3,163.35 223,050.3K
14:17 3,163.54 3,166.06 3,162.80 3,166.06 234,619.3K
14:18 3,165.96 3,165.96 3,164.58 3,165.63 183,657.3K
14:19 3,165.48 3,166.34 3,165.18 3,166.12 178,311.0K
14:20 3,166.24 3,167.77 3,165.93 3,167.77 181,333.5K
14:21 3,167.60 3,167.68 3,162.67 3,162.84 367,023.7K
14:22 3,162.77 3,162.83 3,160.63 3,160.86 285,374.9K
14:23 3,160.84 3,163.37 3,160.84 3,162.73 283,691.0K
14:24 3,162.41 3,162.41 3,160.89 3,161.70 231,557.9K
14:25 3,161.50 3,162.78 3,161.50 3,162.76 247,927.2K
14:26 3,162.51 3,162.51 3,161.40 3,161.81 260,626.9K
14:27 3,161.69 3,161.69 3,159.04 3,159.19 307,744.2K
14:28 3,159.18 3,168.48 3,159.00 3,168.48 447,336.8K
14:29 3,168.51 3,171.45 3,168.51 3,170.25 290,424.9K
14:30 3,168.87 3,168.87 3,165.37 3,165.80 249,803.4K
14:31 3,165.59 3,165.59 3,163.12 3,163.37 243,224.2K
14:32 3,163.81 3,163.81 3,161.97 3,163.05 240,731.8K
14:33 3,163.06 3,163.06 3,159.72 3,159.72 358,773.5K
14:34 3,158.69 3,158.69 3,155.99 3,156.84 595,550.4K
14:35 3,157.13 3,157.53 3,155.96 3,156.54 416,788.8K
14:36 3,156.15 3,156.75 3,155.60 3,156.27 379,247.8K
14:37 3,156.34 3,156.34 3,155.31 3,155.57 358,574.9K
14:38 3,155.50 3,160.99 3,155.01 3,160.99 482,389.4K
14:39 3,161.20 3,167.50 3,161.20 3,167.50 389,892.8K
14:40 3,167.91 3,171.56 3,167.72 3,171.56 370,966.3K
14:41 3,171.88 3,176.22 3,171.88 3,176.22 304,307.1K
14:42 3,175.88 3,180.19 3,175.88 3,180.19 289,117.4K
14:43 3,180.27 3,184.32 3,180.27 3,184.32 294,739.7K
14:44 3,184.47 3,187.87 3,184.47 3,187.77 328,099.8K
14:45 3,187.81 3,187.94 3,182.78 3,183.15 360,675.1K
14:46 3,182.75 3,182.89 3,181.21 3,182.89 308,801.8K
14:47 3,183.19 3,188.97 3,182.89 3,188.55 326,558.6K
14:48 3,188.41 3,188.62 3,187.20 3,187.85 268,589.6K
14:49 3,187.78 3,189.07 3,187.22 3,188.81 264,484.2K
14:50 3,188.95 3,189.31 3,188.08 3,189.23 305,157.6K
14:51 3,188.78 3,189.09 3,187.87 3,188.21 322,399.8K
14:52 3,187.45 3,187.76 3,186.30 3,186.30 258,345.5K
14:53 3,186.20 3,186.20 3,182.67 3,182.67 298,163.3K
14:54 3,182.74 3,183.52 3,182.26 3,182.26 295,739.3K
14:55 3,182.29 3,184.08 3,182.21 3,182.90 341,179.6K
14:56 3,182.84 3,183.03 3,182.36 3,182.77 386,468.9K
14:57 3,182.98 3,183.25 3,182.98 3,183.15 24,112.3K
14:58 3,183.15 3,183.15 3,183.15 3,183.15 0.0K
14:59 3,183.15 3,183.58 3,182.94 3,182.94 608,532.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし