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 3,217.35 3,217.35 3,217.35 3,217.35 463,234.5K
09:29 3,217.35 3,217.35 3,217.35 3,217.35 0.0K
09:30 3,217.35 3,220.36 3,217.35 3,220.36 1,442,574.7K
09:31 3,220.60 3,220.81 3,218.99 3,220.81 1,046,998.9K
09:32 3,221.06 3,222.10 3,220.83 3,220.86 1,049,044.5K
09:33 3,220.89 3,221.48 3,220.76 3,221.02 808,748.4K
09:34 3,220.81 3,222.47 3,219.83 3,221.74 669,305.7K
09:35 3,221.65 3,221.65 3,217.94 3,218.17 631,686.4K
09:36 3,218.12 3,218.83 3,217.21 3,218.46 620,572.5K
09:37 3,218.69 3,220.35 3,218.43 3,220.35 525,582.9K
09:38 3,220.41 3,220.95 3,219.91 3,220.13 572,438.3K
09:39 3,219.69 3,222.71 3,219.69 3,222.67 501,219.3K
09:40 3,222.36 3,222.76 3,221.78 3,222.60 550,421.8K
09:41 3,222.56 3,224.55 3,222.56 3,224.32 510,420.9K
09:42 3,224.45 3,225.91 3,224.19 3,224.42 463,090.8K
09:43 3,224.39 3,224.96 3,223.39 3,223.57 425,278.8K
09:44 3,223.48 3,225.34 3,223.19 3,225.20 389,401.6K
09:45 3,225.11 3,226.03 3,224.97 3,226.03 396,360.5K
09:46 3,226.43 3,226.64 3,225.98 3,226.04 412,085.3K
09:47 3,225.67 3,227.45 3,225.52 3,227.40 400,780.1K
09:48 3,227.47 3,230.53 3,227.47 3,229.55 398,171.3K
09:49 3,230.04 3,230.64 3,229.93 3,230.64 333,481.7K
09:50 3,230.47 3,231.37 3,230.24 3,230.85 351,027.1K
09:51 3,230.73 3,231.50 3,230.29 3,231.12 357,052.0K
09:52 3,231.30 3,231.30 3,229.95 3,230.46 334,481.8K
09:53 3,230.27 3,230.40 3,228.60 3,229.48 323,379.0K
09:54 3,230.12 3,230.80 3,229.96 3,230.13 305,946.7K
09:55 3,230.62 3,232.23 3,230.48 3,230.48 419,374.2K
09:56 3,230.42 3,230.67 3,227.60 3,228.11 434,645.9K
09:57 3,227.64 3,228.87 3,227.64 3,227.65 366,928.3K
09:58 3,227.76 3,228.87 3,227.76 3,227.87 341,921.9K
09:59 3,228.22 3,228.28 3,225.74 3,225.74 386,702.3K
10:00 3,225.66 3,225.66 3,223.78 3,224.18 436,447.2K
10:01 3,223.87 3,225.11 3,223.74 3,224.23 363,930.8K
10:02 3,224.13 3,224.95 3,223.74 3,224.10 316,618.6K
10:03 3,224.01 3,224.04 3,221.88 3,222.07 336,054.4K
10:04 3,221.93 3,222.70 3,221.46 3,221.74 318,796.7K
10:05 3,221.47 3,223.18 3,221.39 3,223.13 325,438.4K
10:06 3,222.96 3,225.04 3,222.96 3,223.83 292,428.2K
10:07 3,223.75 3,223.82 3,222.08 3,222.46 414,265.0K
10:08 3,222.48 3,224.16 3,222.48 3,224.12 277,637.6K
10:09 3,224.03 3,224.05 3,223.27 3,223.27 258,617.8K
10:10 3,223.22 3,224.98 3,223.22 3,224.98 339,596.0K
10:11 3,224.94 3,224.94 3,223.77 3,224.30 266,686.3K
10:12 3,224.43 3,226.22 3,224.43 3,225.69 233,815.1K
10:13 3,225.49 3,227.00 3,225.49 3,226.25 224,042.9K
10:14 3,226.71 3,227.40 3,226.33 3,227.05 212,109.3K
10:15 3,227.26 3,227.36 3,225.52 3,226.37 260,387.9K
10:16 3,226.26 3,226.31 3,223.11 3,223.11 400,983.4K
10:17 3,223.16 3,223.41 3,220.55 3,220.55 383,344.5K
10:18 3,220.80 3,220.80 3,218.63 3,219.14 280,267.9K
10:19 3,219.01 3,221.08 3,219.01 3,221.08 260,364.2K
10:20 3,220.92 3,221.76 3,219.83 3,220.97 229,777.8K
10:21 3,220.66 3,221.27 3,219.38 3,219.38 225,861.3K
10:22 3,219.63 3,219.95 3,219.18 3,219.51 206,324.7K
10:23 3,219.74 3,219.74 3,217.52 3,217.52 219,171.8K
10:24 3,217.41 3,217.78 3,214.75 3,214.76 350,319.2K
10:25 3,214.86 3,215.28 3,214.41 3,214.56 291,159.2K
10:26 3,214.56 3,217.02 3,214.31 3,217.02 235,090.6K
10:27 3,217.06 3,217.06 3,215.94 3,216.51 167,585.0K
10:28 3,216.45 3,216.69 3,215.86 3,215.93 163,902.4K
10:29 3,215.91 3,215.91 3,214.03 3,214.38 252,912.0K
10:30 3,214.39 3,214.54 3,213.84 3,214.24 243,053.9K
10:31 3,213.95 3,215.18 3,213.89 3,214.21 263,107.2K
10:32 3,214.02 3,216.68 3,214.02 3,216.68 202,493.9K
10:33 3,216.32 3,216.32 3,215.15 3,216.05 224,045.4K
10:34 3,215.87 3,216.85 3,215.87 3,216.11 186,768.9K
10:35 3,215.78 3,216.05 3,215.18 3,215.79 173,795.4K
10:36 3,215.55 3,217.87 3,215.55 3,217.87 181,361.1K
10:37 3,217.68 3,217.77 3,216.44 3,216.44 179,413.0K
10:38 3,215.49 3,215.95 3,213.83 3,214.15 244,845.7K
10:39 3,214.29 3,214.29 3,213.05 3,214.11 209,368.0K
10:40 3,213.96 3,214.96 3,213.96 3,214.94 174,400.4K
10:41 3,214.76 3,214.76 3,212.93 3,212.93 166,988.6K
10:42 3,212.99 3,213.05 3,210.38 3,210.38 218,601.1K
10:43 3,210.24 3,210.29 3,208.08 3,208.26 314,564.5K
10:44 3,208.29 3,208.29 3,206.80 3,206.80 262,107.8K
10:45 3,207.57 3,210.28 3,207.57 3,210.04 263,538.3K
10:46 3,210.49 3,212.17 3,210.42 3,211.98 192,745.1K
10:47 3,211.97 3,212.90 3,211.97 3,212.73 148,739.5K
10:48 3,213.10 3,213.61 3,212.50 3,212.87 141,482.0K
10:49 3,212.99 3,215.00 3,212.99 3,213.99 136,943.1K
10:50 3,213.86 3,214.67 3,213.80 3,214.00 141,878.4K
10:51 3,214.37 3,214.71 3,213.70 3,213.98 146,759.3K
10:52 3,214.02 3,215.12 3,214.02 3,214.74 127,194.9K
10:53 3,214.84 3,215.14 3,212.93 3,213.07 192,818.4K
10:54 3,212.87 3,214.65 3,212.87 3,214.28 132,821.7K
10:55 3,214.76 3,217.80 3,214.76 3,216.71 164,925.7K
10:56 3,217.11 3,217.72 3,216.15 3,216.15 164,584.2K
10:57 3,216.36 3,216.39 3,214.38 3,216.26 190,210.5K
10:58 3,216.28 3,217.00 3,214.70 3,214.70 117,377.4K
10:59 3,214.40 3,214.96 3,213.96 3,214.96 135,698.8K
11:00 3,215.08 3,215.08 3,213.25 3,213.85 144,591.7K
11:01 3,213.79 3,213.79 3,212.68 3,212.78 139,211.5K
11:02 3,212.87 3,213.83 3,212.51 3,212.63 136,951.7K
11:03 3,212.73 3,215.93 3,212.56 3,215.69 155,839.9K
11:04 3,215.70 3,218.46 3,215.61 3,218.35 146,759.9K
11:05 3,218.51 3,220.06 3,218.36 3,220.02 169,854.7K
11:06 3,220.33 3,220.94 3,219.59 3,220.33 156,806.2K
11:07 3,220.31 3,220.77 3,219.62 3,220.34 139,344.6K
11:08 3,220.34 3,220.76 3,220.02 3,220.70 126,549.3K
11:09 3,220.74 3,222.29 3,220.74 3,222.13 101,322.3K
11:10 3,222.10 3,222.10 3,220.88 3,221.39 108,887.9K
11:11 3,221.20 3,221.39 3,220.76 3,221.04 123,585.5K
11:12 3,221.21 3,222.51 3,221.10 3,221.59 127,459.8K
11:13 3,221.68 3,222.98 3,221.68 3,222.60 115,764.1K
11:14 3,222.57 3,222.82 3,221.92 3,222.19 108,815.1K
11:15 3,222.07 3,224.15 3,222.07 3,223.67 118,879.2K
11:16 3,223.53 3,223.53 3,222.72 3,223.45 111,419.8K
11:17 3,223.16 3,223.41 3,221.57 3,222.13 119,204.4K
11:18 3,221.98 3,223.30 3,221.98 3,223.04 99,885.1K
11:19 3,222.82 3,223.80 3,222.45 3,223.80 130,027.4K
11:20 3,224.02 3,225.59 3,223.56 3,225.59 147,791.2K
11:21 3,225.31 3,225.67 3,224.93 3,225.28 120,625.8K
11:22 3,225.16 3,225.16 3,224.36 3,224.57 107,868.9K
11:23 3,224.99 3,225.29 3,223.90 3,224.21 118,805.7K
11:24 3,224.26 3,224.88 3,223.90 3,224.26 105,409.6K
11:25 3,224.14 3,225.36 3,223.88 3,225.36 125,362.6K
11:26 3,225.77 3,225.77 3,224.05 3,224.05 132,883.3K
11:27 3,223.61 3,223.61 3,221.20 3,221.20 148,009.6K
11:28 3,221.08 3,221.87 3,220.05 3,221.87 131,836.6K
11:29 3,222.21 3,223.60 3,222.21 3,222.86 110,575.4K
11:30 3,223.08 3,223.45 3,223.08 3,223.45 6,073.0K
11:31 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:32 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:33 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:34 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:35 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:36 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:37 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:38 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:39 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:40 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:41 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:42 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:43 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:44 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:45 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:46 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:47 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:48 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:49 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:50 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:51 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:52 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:53 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:54 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:55 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:56 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:57 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:58 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
11:59 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:00 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:01 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:02 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:03 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:04 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:05 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:06 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:07 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:08 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:09 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:10 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:11 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:12 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:13 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:14 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:15 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:16 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:17 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:18 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:19 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:20 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:21 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:22 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:23 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:24 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:25 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:26 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:27 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:28 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:29 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:30 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:31 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:32 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:33 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:34 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:35 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:36 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:37 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:38 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:39 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:40 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:41 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:42 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:43 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:44 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:45 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:46 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:47 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:48 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:49 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:50 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:51 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:52 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:53 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:54 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:55 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:56 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:57 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:58 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
12:59 3,223.45 3,223.45 3,223.45 3,223.45 0.0K
13:00 3,223.45 3,226.74 3,223.45 3,226.53 380,808.0K
13:01 3,226.46 3,226.67 3,224.66 3,225.04 173,009.3K
13:02 3,225.31 3,225.31 3,223.48 3,223.48 150,389.2K
13:03 3,223.68 3,224.02 3,222.78 3,223.17 125,097.0K
13:04 3,223.14 3,224.28 3,222.60 3,223.57 133,334.5K
13:05 3,223.49 3,225.69 3,223.47 3,224.61 134,916.0K
13:06 3,225.22 3,226.12 3,224.75 3,225.89 120,759.8K
13:07 3,226.34 3,226.49 3,225.62 3,226.12 154,580.1K
13:08 3,226.31 3,226.63 3,225.68 3,226.55 132,136.6K
13:09 3,226.22 3,227.04 3,225.94 3,226.64 140,895.4K
13:10 3,226.71 3,227.41 3,226.50 3,227.28 132,216.0K
13:11 3,227.43 3,227.55 3,225.62 3,225.98 140,724.3K
13:12 3,225.79 3,225.87 3,222.93 3,223.79 196,454.6K
13:13 3,224.14 3,224.65 3,222.96 3,223.78 130,860.9K
13:14 3,223.62 3,223.62 3,222.18 3,222.71 131,585.6K
13:15 3,222.60 3,223.81 3,222.52 3,222.85 125,138.3K
13:16 3,223.02 3,224.24 3,222.41 3,224.06 147,482.8K
13:17 3,224.29 3,226.07 3,224.29 3,225.05 145,527.6K
13:18 3,225.27 3,225.27 3,222.26 3,222.26 146,109.9K
13:19 3,222.34 3,222.65 3,220.57 3,222.12 187,352.4K
13:20 3,222.16 3,223.32 3,221.85 3,221.85 133,664.3K
13:21 3,221.72 3,222.64 3,221.66 3,222.35 103,125.4K
13:22 3,222.30 3,223.39 3,222.24 3,223.19 105,257.3K
13:23 3,223.26 3,224.81 3,223.26 3,224.59 119,639.7K
13:24 3,224.35 3,224.88 3,224.08 3,224.57 110,281.6K
13:25 3,224.52 3,225.05 3,224.52 3,224.86 109,915.0K
13:26 3,224.91 3,225.83 3,224.65 3,225.27 117,515.4K
13:27 3,225.32 3,226.51 3,225.32 3,226.25 112,030.0K
13:28 3,226.38 3,226.68 3,225.90 3,226.68 120,868.7K
13:29 3,226.55 3,226.71 3,226.21 3,226.38 116,099.7K
13:30 3,225.40 3,226.50 3,225.28 3,225.45 136,473.5K
13:31 3,225.52 3,226.41 3,225.52 3,226.24 125,284.8K
13:32 3,226.00 3,226.43 3,225.13 3,226.43 143,556.5K
13:33 3,226.43 3,226.72 3,225.47 3,225.67 102,152.8K
13:34 3,225.47 3,225.47 3,224.16 3,224.41 114,733.4K
13:35 3,224.50 3,224.50 3,223.06 3,224.15 177,799.0K
13:36 3,224.07 3,224.79 3,223.80 3,224.15 128,830.7K
13:37 3,224.24 3,224.51 3,223.57 3,224.51 115,264.4K
13:38 3,225.06 3,225.10 3,223.37 3,223.83 116,224.7K
13:39 3,223.69 3,225.72 3,223.69 3,225.35 108,411.9K
13:40 3,225.59 3,227.32 3,225.42 3,226.57 136,445.0K
13:41 3,226.60 3,227.35 3,226.28 3,227.05 94,994.8K
13:42 3,227.43 3,227.43 3,224.48 3,224.48 156,944.2K
13:43 3,224.57 3,224.65 3,223.67 3,224.65 122,663.3K
13:44 3,224.97 3,225.67 3,224.97 3,225.34 102,455.8K
13:45 3,225.09 3,225.09 3,223.83 3,224.53 117,457.4K
13:46 3,224.70 3,225.41 3,224.48 3,225.37 90,226.9K
13:47 3,225.50 3,225.50 3,224.35 3,225.11 101,743.5K
13:48 3,225.19 3,226.66 3,225.14 3,225.91 113,204.3K
13:49 3,226.01 3,226.68 3,225.80 3,225.81 104,276.1K
13:50 3,226.30 3,226.98 3,225.57 3,225.57 107,817.1K
13:51 3,225.93 3,227.18 3,225.93 3,227.18 108,045.1K
13:52 3,226.56 3,226.56 3,224.86 3,225.19 134,679.9K
13:53 3,225.27 3,226.21 3,225.06 3,226.12 104,365.4K
13:54 3,225.80 3,227.61 3,225.80 3,227.32 132,581.0K
13:55 3,227.17 3,227.31 3,225.59 3,226.06 125,005.4K
13:56 3,226.06 3,226.91 3,226.04 3,226.19 107,218.1K
13:57 3,226.65 3,227.37 3,226.27 3,227.35 113,916.5K
13:58 3,227.71 3,227.71 3,226.28 3,226.33 98,787.8K
13:59 3,226.39 3,226.99 3,226.33 3,226.64 112,255.5K
14:00 3,226.67 3,228.25 3,226.67 3,228.16 207,515.7K
14:01 3,228.14 3,228.45 3,227.94 3,228.28 149,128.7K
14:02 3,228.56 3,229.69 3,228.10 3,229.41 163,202.5K
14:03 3,229.85 3,230.17 3,229.41 3,229.41 151,804.1K
14:04 3,229.61 3,230.19 3,229.58 3,230.09 127,677.0K
14:05 3,230.31 3,232.91 3,230.31 3,232.85 249,789.8K
14:06 3,232.72 3,234.45 3,232.66 3,234.17 299,702.7K
14:07 3,234.54 3,234.63 3,233.43 3,233.43 187,034.8K
14:08 3,233.61 3,233.88 3,231.25 3,231.25 188,445.5K
14:09 3,231.27 3,231.68 3,230.10 3,230.10 130,632.6K
14:10 3,230.16 3,230.16 3,227.37 3,227.37 231,307.5K
14:11 3,227.23 3,228.13 3,226.69 3,227.78 130,140.5K
14:12 3,228.02 3,228.52 3,227.69 3,227.96 124,867.9K
14:13 3,228.23 3,229.57 3,228.16 3,229.57 117,221.5K
14:14 3,229.49 3,230.25 3,229.21 3,229.56 111,853.2K
14:15 3,229.68 3,229.84 3,228.30 3,228.46 128,580.1K
14:16 3,228.40 3,228.88 3,228.30 3,228.30 115,515.8K
14:17 3,228.29 3,228.29 3,227.22 3,227.57 127,415.7K
14:18 3,227.56 3,228.67 3,227.56 3,228.54 121,684.6K
14:19 3,228.19 3,228.75 3,227.97 3,227.97 122,397.0K
14:20 3,227.94 3,229.11 3,227.57 3,229.11 142,605.6K
14:21 3,229.04 3,229.55 3,228.80 3,229.55 114,008.1K
14:22 3,229.45 3,229.96 3,229.30 3,229.75 115,839.0K
14:23 3,229.89 3,230.04 3,228.97 3,229.47 115,318.0K
14:24 3,228.76 3,229.10 3,228.25 3,229.03 125,781.3K
14:25 3,228.72 3,229.19 3,228.54 3,228.81 113,622.3K
14:26 3,229.12 3,229.59 3,228.74 3,229.33 113,022.3K
14:27 3,229.24 3,229.66 3,228.40 3,228.68 131,517.0K
14:28 3,228.59 3,229.00 3,228.29 3,228.94 119,239.2K
14:29 3,228.43 3,228.98 3,227.88 3,228.13 155,445.1K
14:30 3,228.12 3,228.49 3,227.30 3,227.41 149,624.6K
14:31 3,227.17 3,227.35 3,225.28 3,225.28 197,921.9K
14:32 3,225.29 3,225.29 3,223.73 3,224.21 218,494.4K
14:33 3,224.25 3,225.64 3,224.25 3,225.41 163,512.0K
14:34 3,225.00 3,225.68 3,225.00 3,225.51 124,565.1K
14:35 3,225.47 3,226.62 3,225.47 3,226.08 135,285.9K
14:36 3,225.72 3,225.72 3,224.59 3,224.92 140,255.9K
14:37 3,224.97 3,225.59 3,224.53 3,225.31 114,142.0K
14:38 3,225.25 3,225.25 3,224.48 3,224.67 136,194.8K
14:39 3,224.63 3,224.79 3,223.98 3,224.22 144,333.0K
14:40 3,224.40 3,224.76 3,223.55 3,223.76 173,709.2K
14:41 3,223.46 3,223.46 3,222.33 3,222.33 204,534.7K
14:42 3,222.71 3,223.61 3,222.62 3,223.57 163,059.3K
14:43 3,223.41 3,224.06 3,223.41 3,223.76 166,042.3K
14:44 3,224.03 3,224.58 3,223.73 3,224.03 165,494.3K
14:45 3,224.43 3,224.79 3,223.90 3,224.79 170,036.3K
14:46 3,224.53 3,225.75 3,224.53 3,225.21 197,869.8K
14:47 3,225.68 3,226.06 3,225.30 3,225.46 185,151.2K
14:48 3,225.36 3,225.85 3,224.40 3,224.40 219,511.3K
14:49 3,224.34 3,224.85 3,224.03 3,224.03 208,258.6K
14:50 3,224.06 3,224.55 3,223.34 3,223.34 246,053.7K
14:51 3,223.38 3,223.66 3,222.48 3,222.86 246,404.0K
14:52 3,222.53 3,222.83 3,221.83 3,222.28 264,043.6K
14:53 3,222.41 3,222.97 3,222.11 3,222.11 270,119.7K
14:54 3,222.23 3,223.04 3,222.23 3,222.48 300,599.4K
14:55 3,222.75 3,222.75 3,221.91 3,222.19 342,627.0K
14:56 3,222.02 3,222.99 3,221.99 3,222.68 375,975.4K
14:57 3,223.16 3,223.62 3,223.16 3,223.59 23,301.8K
14:58 3,223.59 3,223.59 3,223.59 3,223.59 0.0K
14:59 3,223.59 3,223.59 3,222.13 3,222.13 610,990.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし