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 3,225.86 3,225.86 3,225.86 3,225.86 466,953.7K
09:29 3,225.86 3,225.86 3,225.86 3,225.86 0.0K
09:30 3,225.86 3,226.18 3,223.71 3,223.71 1,529,957.1K
09:31 3,223.34 3,227.86 3,223.34 3,227.75 1,131,602.9K
09:32 3,227.80 3,230.51 3,227.54 3,229.84 1,051,735.0K
09:33 3,229.54 3,231.02 3,229.08 3,230.95 820,198.6K
09:34 3,231.08 3,231.23 3,227.49 3,227.49 775,027.4K
09:35 3,227.31 3,227.77 3,226.12 3,226.60 796,545.1K
09:36 3,227.05 3,231.79 3,227.05 3,231.37 763,846.4K
09:37 3,231.68 3,232.10 3,230.86 3,231.32 646,238.5K
09:38 3,231.54 3,231.54 3,229.91 3,230.62 551,773.5K
09:39 3,230.25 3,230.46 3,229.28 3,230.07 588,960.8K
09:40 3,229.92 3,232.40 3,229.92 3,231.86 583,379.9K
09:41 3,232.04 3,234.14 3,232.04 3,233.89 531,453.4K
09:42 3,234.14 3,235.69 3,234.14 3,235.55 522,139.6K
09:43 3,235.70 3,237.38 3,235.70 3,236.85 438,727.2K
09:44 3,236.91 3,237.06 3,235.35 3,235.85 456,250.5K
09:45 3,236.11 3,236.18 3,234.49 3,236.14 451,175.3K
09:46 3,235.98 3,239.81 3,235.98 3,238.68 486,414.3K
09:47 3,239.00 3,239.00 3,237.31 3,238.67 384,415.8K
09:48 3,238.44 3,239.37 3,237.95 3,238.30 423,428.0K
09:49 3,238.02 3,238.91 3,237.91 3,238.17 419,072.3K
09:50 3,238.33 3,240.08 3,238.33 3,239.30 396,968.2K
09:51 3,239.25 3,240.45 3,238.18 3,238.18 476,265.8K
09:52 3,238.63 3,238.69 3,236.81 3,237.11 437,339.0K
09:53 3,237.36 3,237.53 3,236.33 3,237.05 358,644.3K
09:54 3,236.83 3,239.43 3,236.60 3,238.78 417,815.9K
09:55 3,239.22 3,240.06 3,238.23 3,239.42 358,236.0K
09:56 3,239.16 3,239.17 3,237.58 3,239.17 378,259.7K
09:57 3,239.02 3,240.55 3,238.93 3,240.08 415,985.6K
09:58 3,240.30 3,240.48 3,239.56 3,240.18 327,898.0K
09:59 3,240.35 3,241.11 3,239.90 3,240.27 340,204.8K
10:00 3,240.24 3,240.29 3,238.65 3,239.35 399,324.3K
10:01 3,239.58 3,239.58 3,237.90 3,237.90 358,210.7K
10:02 3,238.09 3,238.09 3,236.54 3,237.21 351,838.5K
10:03 3,237.43 3,237.86 3,236.15 3,236.51 281,396.9K
10:04 3,236.49 3,236.60 3,235.87 3,235.87 348,628.8K
10:05 3,235.58 3,235.58 3,234.29 3,235.04 332,198.7K
10:06 3,234.83 3,236.05 3,234.83 3,235.96 293,299.9K
10:07 3,235.76 3,236.55 3,235.76 3,236.33 286,578.2K
10:08 3,236.07 3,236.30 3,235.33 3,235.71 294,538.5K
10:09 3,235.86 3,236.74 3,235.85 3,236.44 250,136.2K
10:10 3,236.23 3,236.23 3,234.84 3,234.87 331,238.0K
10:11 3,235.12 3,236.02 3,234.61 3,236.02 254,253.9K
10:12 3,236.32 3,237.92 3,235.87 3,237.92 245,952.8K
10:13 3,237.74 3,238.38 3,237.27 3,238.07 343,399.2K
10:14 3,238.25 3,238.28 3,236.70 3,237.48 316,834.6K
10:15 3,237.58 3,237.87 3,237.15 3,237.15 295,646.4K
10:16 3,236.85 3,237.09 3,236.03 3,236.17 358,449.7K
10:17 3,236.26 3,236.51 3,235.79 3,235.88 269,602.4K
10:18 3,235.62 3,236.45 3,235.22 3,235.22 293,731.4K
10:19 3,235.19 3,235.19 3,233.23 3,233.23 317,605.4K
10:20 3,232.98 3,233.45 3,231.86 3,231.86 298,520.4K
10:21 3,231.37 3,232.54 3,231.14 3,232.49 262,901.8K
10:22 3,232.44 3,234.59 3,232.44 3,234.17 272,689.4K
10:23 3,233.86 3,235.83 3,233.86 3,235.83 273,981.0K
10:24 3,235.60 3,235.82 3,235.26 3,235.82 232,435.6K
10:25 3,235.73 3,236.78 3,235.64 3,236.02 195,237.8K
10:26 3,235.95 3,236.46 3,235.76 3,236.06 230,095.3K
10:27 3,236.19 3,236.23 3,234.78 3,235.92 213,774.3K
10:28 3,235.94 3,236.00 3,234.31 3,235.10 220,284.9K
10:29 3,235.15 3,236.12 3,234.97 3,236.12 198,676.4K
10:30 3,236.38 3,236.54 3,235.65 3,236.24 224,214.8K
10:31 3,236.26 3,237.57 3,236.08 3,236.08 225,699.2K
10:32 3,236.32 3,237.32 3,236.24 3,236.45 193,753.8K
10:33 3,236.00 3,236.95 3,236.00 3,236.33 181,946.7K
10:34 3,236.36 3,237.98 3,236.36 3,237.49 189,368.2K
10:35 3,237.51 3,237.70 3,236.24 3,236.67 219,742.8K
10:36 3,236.69 3,237.52 3,236.69 3,237.43 194,469.4K
10:37 3,237.04 3,237.19 3,236.00 3,236.31 226,333.1K
10:38 3,236.23 3,237.84 3,236.23 3,237.54 231,888.2K
10:39 3,237.84 3,237.84 3,236.45 3,237.32 198,024.6K
10:40 3,237.15 3,237.15 3,235.58 3,235.91 246,796.3K
10:41 3,235.38 3,237.17 3,235.38 3,237.05 201,334.3K
10:42 3,236.63 3,237.51 3,236.04 3,237.15 190,688.4K
10:43 3,237.11 3,237.38 3,236.44 3,237.06 163,081.8K
10:44 3,237.03 3,238.40 3,237.03 3,238.26 159,713.4K
10:45 3,238.20 3,238.49 3,237.81 3,237.91 192,268.9K
10:46 3,237.97 3,238.36 3,237.61 3,237.64 187,977.1K
10:47 3,237.49 3,237.49 3,235.67 3,236.40 185,288.2K
10:48 3,236.11 3,236.58 3,236.11 3,236.42 155,634.6K
10:49 3,236.10 3,237.12 3,236.10 3,236.93 140,832.0K
10:50 3,236.98 3,237.39 3,236.17 3,236.52 172,832.9K
10:51 3,236.51 3,236.98 3,233.55 3,233.55 249,797.3K
10:52 3,233.29 3,233.29 3,230.50 3,230.92 291,400.4K
10:53 3,230.73 3,231.28 3,230.40 3,230.42 199,160.9K
10:54 3,230.16 3,231.52 3,230.16 3,231.02 185,776.1K
10:55 3,231.24 3,233.00 3,231.16 3,233.00 178,101.8K
10:56 3,232.61 3,234.20 3,232.49 3,233.58 190,619.6K
10:57 3,233.43 3,234.51 3,233.33 3,234.09 137,550.9K
10:58 3,234.03 3,235.44 3,234.03 3,235.35 155,536.8K
10:59 3,235.05 3,235.05 3,233.06 3,233.70 150,286.9K
11:00 3,233.61 3,233.75 3,233.17 3,233.17 146,105.8K
11:01 3,233.87 3,233.87 3,232.76 3,233.33 176,199.2K
11:02 3,233.27 3,233.27 3,231.71 3,231.73 174,024.3K
11:03 3,231.55 3,233.55 3,231.55 3,232.88 170,108.3K
11:04 3,232.68 3,232.93 3,232.03 3,232.03 157,973.0K
11:05 3,232.44 3,232.87 3,231.98 3,232.26 128,520.6K
11:06 3,232.44 3,232.85 3,232.07 3,232.80 144,152.7K
11:07 3,232.81 3,232.95 3,231.58 3,231.58 142,904.3K
11:08 3,231.57 3,232.08 3,230.63 3,230.99 197,403.1K
11:09 3,230.59 3,230.59 3,229.52 3,229.93 187,047.1K
11:10 3,229.66 3,231.04 3,229.66 3,230.10 188,157.2K
11:11 3,229.98 3,230.69 3,229.98 3,230.25 134,222.5K
11:12 3,230.55 3,231.67 3,230.46 3,230.47 150,838.5K
11:13 3,230.29 3,230.35 3,227.93 3,227.93 228,720.6K
11:14 3,227.82 3,228.66 3,227.82 3,228.38 183,910.2K
11:15 3,228.42 3,229.62 3,228.42 3,229.39 140,277.6K
11:16 3,229.37 3,230.87 3,229.37 3,230.62 148,291.2K
11:17 3,230.28 3,230.32 3,229.50 3,229.75 111,839.5K
11:18 3,229.37 3,229.37 3,226.94 3,226.94 186,702.2K
11:19 3,226.81 3,227.13 3,226.32 3,226.60 159,766.8K
11:20 3,226.83 3,228.69 3,226.34 3,228.20 178,870.4K
11:21 3,228.35 3,229.76 3,228.35 3,229.22 132,899.5K
11:22 3,229.28 3,229.44 3,228.04 3,228.27 108,365.9K
11:23 3,228.02 3,228.02 3,226.21 3,226.21 147,815.8K
11:24 3,226.44 3,227.06 3,226.44 3,226.80 122,220.4K
11:25 3,226.54 3,226.68 3,224.51 3,224.51 164,138.4K
11:26 3,224.80 3,224.80 3,222.88 3,222.88 188,712.8K
11:27 3,223.21 3,223.21 3,221.75 3,222.25 171,899.3K
11:28 3,222.47 3,223.36 3,222.45 3,223.36 171,062.6K
11:29 3,223.88 3,225.19 3,223.74 3,225.19 161,344.4K
11:30 3,225.03 3,225.03 3,224.98 3,224.98 7,720.6K
11:31 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:32 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:33 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:34 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:35 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:36 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:37 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:38 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:39 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:40 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:41 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:42 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:43 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:44 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:45 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:46 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:47 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:48 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:49 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:50 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:51 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:52 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:53 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:54 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:55 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:56 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:57 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:58 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
11:59 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:00 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:01 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:02 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:03 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:04 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:05 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:06 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:07 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:08 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:09 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:10 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:11 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:12 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:13 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:14 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:15 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:16 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:17 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:18 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:19 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:20 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:21 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:22 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:23 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:24 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:25 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:26 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:27 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:28 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:29 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:30 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:31 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:32 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:33 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:34 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:35 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:36 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:37 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:38 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:39 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:40 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:41 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:42 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:43 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:44 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:45 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:46 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:47 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:48 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:49 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:50 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:51 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:52 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:53 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:54 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:55 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:56 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:57 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:58 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
12:59 3,224.98 3,224.98 3,224.98 3,224.98 0.0K
13:00 3,224.98 3,226.67 3,224.97 3,226.31 399,992.5K
13:01 3,226.22 3,227.27 3,223.84 3,223.84 236,108.9K
13:02 3,223.48 3,223.87 3,222.63 3,223.07 208,760.4K
13:03 3,223.00 3,224.41 3,223.00 3,223.99 154,255.3K
13:04 3,223.76 3,224.42 3,223.40 3,224.16 159,596.5K
13:05 3,224.39 3,225.98 3,223.99 3,225.98 153,835.1K
13:06 3,226.02 3,227.42 3,225.87 3,227.03 144,794.2K
13:07 3,227.33 3,227.36 3,226.77 3,227.20 139,708.7K
13:08 3,226.83 3,226.92 3,225.90 3,225.90 124,709.3K
13:09 3,225.87 3,226.21 3,225.21 3,225.46 140,295.0K
13:10 3,225.27 3,225.73 3,224.84 3,224.99 138,073.1K
13:11 3,225.07 3,225.53 3,224.61 3,224.94 141,928.2K
13:12 3,224.67 3,224.67 3,222.87 3,222.95 238,461.2K
13:13 3,222.76 3,223.20 3,222.52 3,222.52 186,601.8K
13:14 3,222.68 3,222.96 3,221.59 3,221.59 204,809.0K
13:15 3,221.47 3,221.85 3,220.88 3,220.88 234,486.4K
13:16 3,220.84 3,220.84 3,216.93 3,217.30 361,365.4K
13:17 3,217.87 3,217.87 3,215.98 3,216.10 275,366.4K
13:18 3,216.14 3,216.27 3,215.51 3,215.58 246,661.9K
13:19 3,215.98 3,217.91 3,215.68 3,217.91 196,622.4K
13:20 3,218.20 3,219.03 3,217.74 3,218.83 182,288.0K
13:21 3,218.83 3,219.33 3,217.27 3,217.27 170,713.1K
13:22 3,217.35 3,217.39 3,216.64 3,216.98 128,706.0K
13:23 3,216.93 3,216.93 3,213.07 3,213.07 291,574.0K
13:24 3,212.81 3,213.45 3,212.57 3,212.70 205,277.0K
13:25 3,212.27 3,213.10 3,212.27 3,212.73 194,424.0K
13:26 3,212.64 3,213.96 3,212.45 3,212.49 205,037.9K
13:27 3,212.98 3,214.40 3,212.93 3,214.29 164,982.7K
13:28 3,214.33 3,215.08 3,214.24 3,215.08 148,063.0K
13:29 3,215.16 3,217.46 3,214.69 3,216.52 174,686.6K
13:30 3,216.86 3,216.89 3,215.46 3,215.46 178,188.6K
13:31 3,215.52 3,215.52 3,212.24 3,212.24 205,184.9K
13:32 3,211.59 3,211.59 3,209.09 3,209.10 286,097.4K
13:33 3,209.57 3,209.82 3,208.74 3,209.82 202,857.9K
13:34 3,210.11 3,212.40 3,210.02 3,211.89 198,539.8K
13:35 3,212.26 3,212.28 3,210.63 3,212.28 156,081.4K
13:36 3,211.96 3,211.96 3,210.14 3,210.57 145,844.3K
13:37 3,210.43 3,210.43 3,209.04 3,209.36 150,452.0K
13:38 3,209.10 3,209.28 3,208.65 3,208.65 243,434.2K
13:39 3,208.60 3,209.80 3,208.26 3,208.77 154,055.0K
13:40 3,209.08 3,209.08 3,208.15 3,208.75 165,035.5K
13:41 3,208.78 3,212.51 3,208.22 3,212.39 195,822.2K
13:42 3,212.39 3,212.55 3,211.77 3,212.43 151,894.8K
13:43 3,212.52 3,212.52 3,209.70 3,210.77 172,419.4K
13:44 3,210.59 3,211.23 3,210.32 3,210.49 144,832.1K
13:45 3,209.85 3,209.96 3,207.60 3,207.89 209,267.4K
13:46 3,207.71 3,207.76 3,206.16 3,206.19 205,458.5K
13:47 3,206.49 3,206.51 3,205.32 3,205.55 160,811.8K
13:48 3,205.39 3,206.42 3,205.18 3,206.42 152,919.7K
13:49 3,206.44 3,208.36 3,206.37 3,208.36 152,277.9K
13:50 3,208.61 3,208.65 3,207.52 3,208.24 140,361.0K
13:51 3,207.94 3,210.22 3,207.94 3,210.19 147,785.2K
13:52 3,210.54 3,211.87 3,210.40 3,210.67 199,675.6K
13:53 3,210.85 3,212.85 3,210.85 3,212.85 130,832.2K
13:54 3,212.72 3,215.05 3,212.72 3,214.82 188,201.8K
13:55 3,215.11 3,216.10 3,214.90 3,216.10 230,857.8K
13:56 3,215.82 3,215.83 3,213.32 3,213.98 181,870.0K
13:57 3,214.11 3,214.11 3,212.37 3,212.37 146,425.8K
13:58 3,211.31 3,211.31 3,209.20 3,209.74 226,543.6K
13:59 3,209.78 3,209.78 3,207.60 3,207.85 179,904.6K
14:00 3,208.06 3,208.06 3,204.84 3,205.18 274,218.3K
14:01 3,204.79 3,205.49 3,204.79 3,205.33 169,437.5K
14:02 3,205.25 3,210.65 3,205.25 3,210.65 196,090.7K
14:03 3,210.49 3,210.64 3,208.34 3,208.92 157,758.1K
14:04 3,209.10 3,212.92 3,209.10 3,212.76 140,414.1K
14:05 3,213.21 3,215.74 3,213.21 3,215.11 213,061.9K
14:06 3,215.12 3,215.62 3,214.33 3,214.51 182,728.6K
14:07 3,213.83 3,214.56 3,211.50 3,212.33 181,908.5K
14:08 3,213.06 3,213.09 3,212.13 3,213.09 116,245.8K
14:09 3,214.16 3,214.62 3,212.64 3,212.77 140,883.9K
14:10 3,212.68 3,216.40 3,212.68 3,216.40 139,638.2K
14:11 3,216.41 3,217.66 3,215.81 3,217.66 123,779.7K
14:12 3,217.28 3,217.93 3,216.85 3,217.65 125,059.1K
14:13 3,217.19 3,217.83 3,216.94 3,217.83 110,819.5K
14:14 3,218.02 3,220.19 3,217.81 3,219.54 182,317.0K
14:15 3,219.67 3,219.67 3,218.24 3,218.89 155,146.4K
14:16 3,218.62 3,220.89 3,218.62 3,220.58 158,640.2K
14:17 3,220.90 3,220.90 3,218.34 3,218.76 151,716.3K
14:18 3,218.56 3,218.77 3,216.63 3,216.82 144,793.4K
14:19 3,217.29 3,218.96 3,217.23 3,218.19 170,618.4K
14:20 3,218.31 3,218.31 3,215.50 3,215.94 148,327.7K
14:21 3,215.67 3,215.72 3,214.11 3,214.37 137,214.3K
14:22 3,214.36 3,215.49 3,214.28 3,215.01 126,357.8K
14:23 3,215.18 3,215.18 3,213.83 3,213.98 113,997.7K
14:24 3,214.24 3,214.42 3,213.64 3,214.42 130,101.2K
14:25 3,214.66 3,215.21 3,213.99 3,213.99 136,946.4K
14:26 3,213.88 3,214.61 3,213.44 3,214.43 155,911.7K
14:27 3,214.62 3,215.06 3,213.46 3,213.56 128,242.2K
14:28 3,213.65 3,213.99 3,210.92 3,210.92 193,896.7K
14:29 3,210.72 3,211.48 3,210.53 3,211.39 142,608.4K
14:30 3,211.50 3,213.77 3,211.50 3,213.47 156,261.8K
14:31 3,213.70 3,215.37 3,213.66 3,214.11 154,296.4K
14:32 3,214.08 3,214.41 3,211.81 3,212.27 195,078.6K
14:33 3,212.42 3,212.97 3,211.83 3,211.83 119,329.1K
14:34 3,212.07 3,212.32 3,211.64 3,211.77 122,965.4K
14:35 3,211.92 3,212.90 3,211.92 3,212.36 137,876.0K
14:36 3,212.37 3,214.99 3,212.37 3,214.86 146,008.5K
14:37 3,215.13 3,217.80 3,215.13 3,217.61 178,990.7K
14:38 3,217.83 3,217.98 3,217.12 3,217.40 146,832.0K
14:39 3,217.66 3,219.46 3,217.66 3,219.46 141,948.4K
14:40 3,219.77 3,220.47 3,219.40 3,219.78 192,839.6K
14:41 3,219.29 3,219.82 3,218.05 3,218.16 177,971.5K
14:42 3,218.10 3,218.53 3,215.95 3,215.95 183,732.7K
14:43 3,216.28 3,216.91 3,215.90 3,216.53 151,639.4K
14:44 3,216.58 3,217.40 3,216.56 3,217.34 165,628.7K
14:45 3,217.33 3,217.33 3,215.97 3,215.97 195,863.4K
14:46 3,215.92 3,215.92 3,214.69 3,215.50 231,280.5K
14:47 3,215.16 3,216.22 3,215.16 3,216.06 188,931.4K
14:48 3,216.34 3,217.08 3,216.08 3,216.61 194,542.4K
14:49 3,216.68 3,217.31 3,216.48 3,216.48 198,261.3K
14:50 3,216.74 3,217.44 3,216.39 3,216.41 255,046.6K
14:51 3,216.41 3,217.35 3,216.41 3,216.80 257,123.1K
14:52 3,217.29 3,217.53 3,217.00 3,217.13 243,973.1K
14:53 3,217.32 3,218.10 3,217.32 3,217.32 263,056.5K
14:54 3,217.32 3,217.86 3,217.05 3,217.23 298,931.6K
14:55 3,217.11 3,218.01 3,217.11 3,217.68 337,113.1K
14:56 3,217.78 3,218.46 3,217.75 3,218.39 392,294.2K
14:57 3,218.43 3,218.43 3,218.26 3,218.26 23,673.8K
14:58 3,218.26 3,218.26 3,218.26 3,218.26 0.0K
14:59 3,218.26 3,218.30 3,217.94 3,217.95 620,520.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし