SSE New Comp (SSECI)

SSECI
🏛️ 中国 →
3,235.60
最終更新: 2025-09-26
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 3,237.31 3,237.31 3,237.31 3,237.31 469,739.9K
09:29 3,237.31 3,237.31 3,237.31 3,237.31 0.0K
09:30 3,237.31 3,237.86 3,230.74 3,230.74 1,471,455.4K
09:31 3,230.38 3,234.81 3,229.93 3,234.81 1,243,199.5K
09:32 3,234.60 3,234.99 3,232.22 3,232.79 1,118,622.2K
09:33 3,232.44 3,233.61 3,230.43 3,231.14 1,045,251.8K
09:34 3,231.04 3,231.58 3,229.21 3,229.21 788,697.6K
09:35 3,229.31 3,233.19 3,229.31 3,232.54 811,384.0K
09:36 3,232.78 3,232.80 3,231.56 3,231.57 819,831.6K
09:37 3,231.18 3,231.18 3,226.61 3,230.35 916,565.6K
09:38 3,229.04 3,231.46 3,229.04 3,230.27 727,795.0K
09:39 3,230.24 3,231.74 3,228.33 3,231.22 1,087,699.8K
09:40 3,231.61 3,231.61 3,229.84 3,230.20 644,489.4K
09:41 3,229.82 3,229.82 3,225.84 3,225.84 682,523.3K
09:42 3,226.04 3,229.11 3,226.04 3,228.73 659,963.8K
09:43 3,229.41 3,234.35 3,229.41 3,234.35 602,283.9K
09:44 3,234.81 3,235.28 3,232.99 3,234.04 722,293.3K
09:45 3,234.25 3,235.59 3,233.20 3,235.59 574,731.0K
09:46 3,235.64 3,241.00 3,235.64 3,241.00 627,630.8K
09:47 3,241.59 3,243.28 3,241.59 3,241.86 633,429.3K
09:48 3,241.93 3,241.93 3,237.49 3,238.73 710,673.0K
09:49 3,239.40 3,241.83 3,239.40 3,241.83 502,264.8K
09:50 3,241.61 3,244.48 3,241.61 3,243.14 588,410.4K
09:51 3,242.75 3,242.75 3,239.20 3,239.74 626,963.2K
09:52 3,239.49 3,240.23 3,237.84 3,240.23 623,061.2K
09:53 3,239.64 3,240.61 3,239.64 3,239.98 468,597.8K
09:54 3,239.42 3,241.25 3,239.42 3,240.52 456,730.6K
09:55 3,240.56 3,240.84 3,239.36 3,239.53 477,702.6K
09:56 3,239.38 3,240.30 3,236.81 3,237.03 510,696.1K
09:57 3,236.60 3,237.09 3,236.26 3,236.72 469,565.0K
09:58 3,236.80 3,237.34 3,234.48 3,235.11 415,459.2K
09:59 3,235.08 3,235.37 3,230.54 3,230.54 517,903.1K
10:00 3,230.98 3,231.06 3,229.60 3,230.05 528,682.8K
10:01 3,230.44 3,231.51 3,227.32 3,227.87 618,549.8K
10:02 3,227.67 3,227.93 3,226.56 3,226.92 496,931.0K
10:03 3,226.67 3,231.06 3,226.67 3,230.99 482,373.3K
10:04 3,230.78 3,231.91 3,229.87 3,230.51 325,582.6K
10:05 3,230.41 3,230.92 3,228.94 3,229.12 351,130.5K
10:06 3,229.34 3,231.61 3,229.34 3,231.58 305,589.5K
10:07 3,231.49 3,231.49 3,226.62 3,226.62 398,619.2K
10:08 3,226.80 3,227.10 3,224.37 3,224.37 397,919.5K
10:09 3,224.17 3,224.65 3,221.26 3,221.26 466,081.5K
10:10 3,221.25 3,221.40 3,220.23 3,220.31 428,353.2K
10:11 3,220.24 3,221.81 3,220.24 3,220.53 368,846.9K
10:12 3,220.48 3,220.72 3,216.27 3,216.42 401,689.1K
10:13 3,216.09 3,216.09 3,211.91 3,212.41 662,170.8K
10:14 3,212.53 3,219.77 3,212.53 3,219.77 524,521.3K
10:15 3,219.75 3,220.67 3,219.44 3,220.02 314,090.1K
10:16 3,220.17 3,220.17 3,217.85 3,217.85 304,984.9K
10:17 3,217.30 3,217.51 3,216.54 3,216.61 299,552.0K
10:18 3,216.72 3,216.72 3,213.78 3,214.06 306,053.5K
10:19 3,214.12 3,214.36 3,212.80 3,212.98 308,121.8K
10:20 3,212.89 3,214.31 3,212.89 3,213.71 296,001.4K
10:21 3,213.72 3,217.55 3,213.69 3,217.55 300,802.4K
10:22 3,217.12 3,217.12 3,214.43 3,215.13 284,683.6K
10:23 3,215.09 3,215.24 3,212.65 3,213.19 282,215.3K
10:24 3,212.87 3,213.04 3,209.33 3,209.33 382,125.5K
10:25 3,209.07 3,209.07 3,202.85 3,202.85 606,219.2K
10:26 3,203.35 3,204.84 3,202.93 3,204.22 568,664.1K
10:27 3,204.14 3,204.14 3,199.88 3,199.88 407,527.7K
10:28 3,199.95 3,201.82 3,199.15 3,199.15 452,135.9K
10:29 3,199.26 3,202.34 3,198.94 3,202.34 396,383.7K
10:30 3,201.72 3,201.72 3,199.49 3,199.76 370,566.7K
10:31 3,199.45 3,200.04 3,196.87 3,196.87 360,122.2K
10:32 3,196.55 3,197.11 3,193.02 3,193.07 415,547.4K
10:33 3,192.93 3,194.94 3,192.93 3,193.21 401,545.9K
10:34 3,193.05 3,200.34 3,193.05 3,200.26 433,617.5K
10:35 3,200.39 3,203.80 3,200.39 3,203.80 338,892.1K
10:36 3,204.16 3,208.48 3,204.12 3,207.44 334,567.1K
10:37 3,207.83 3,209.08 3,207.38 3,208.87 282,607.4K
10:38 3,209.25 3,209.25 3,204.83 3,205.84 325,582.7K
10:39 3,205.50 3,206.46 3,204.83 3,205.58 238,327.6K
10:40 3,205.73 3,207.05 3,205.54 3,206.09 196,844.5K
10:41 3,206.15 3,206.15 3,200.88 3,202.88 322,461.6K
10:42 3,203.09 3,206.61 3,202.24 3,206.61 213,234.1K
10:43 3,207.14 3,213.26 3,207.14 3,213.01 250,500.4K
10:44 3,213.44 3,215.80 3,213.44 3,215.80 236,263.7K
10:45 3,215.07 3,215.07 3,213.32 3,214.60 234,614.2K
10:46 3,214.72 3,214.72 3,212.82 3,213.06 185,573.3K
10:47 3,213.58 3,213.61 3,211.94 3,212.52 169,640.8K
10:48 3,212.86 3,216.09 3,212.86 3,214.70 226,165.4K
10:49 3,214.73 3,215.13 3,213.19 3,213.43 216,086.6K
10:50 3,213.89 3,214.17 3,211.91 3,211.96 188,899.7K
10:51 3,212.44 3,213.13 3,211.89 3,212.87 197,111.7K
10:52 3,212.48 3,212.97 3,209.43 3,209.43 221,882.6K
10:53 3,209.36 3,209.68 3,207.30 3,208.71 199,268.7K
10:54 3,208.36 3,211.82 3,208.36 3,211.67 190,420.3K
10:55 3,211.53 3,211.65 3,208.57 3,209.41 178,127.3K
10:56 3,209.28 3,209.36 3,208.01 3,209.04 183,841.1K
10:57 3,208.92 3,209.20 3,207.81 3,208.69 183,569.3K
10:58 3,208.70 3,208.79 3,207.77 3,208.63 165,968.1K
10:59 3,208.68 3,213.67 3,208.68 3,212.71 271,492.3K
11:00 3,212.95 3,212.95 3,209.49 3,210.24 233,757.6K
11:01 3,210.04 3,210.38 3,208.19 3,208.20 249,580.4K
11:02 3,208.21 3,209.42 3,207.75 3,208.08 166,417.2K
11:03 3,207.98 3,209.52 3,207.98 3,208.91 175,889.7K
11:04 3,208.51 3,208.78 3,206.45 3,206.50 169,758.1K
11:05 3,206.67 3,208.25 3,206.24 3,207.79 229,963.0K
11:06 3,207.55 3,208.29 3,207.15 3,207.75 153,182.5K
11:07 3,207.56 3,210.07 3,207.56 3,210.04 148,907.7K
11:08 3,209.63 3,209.63 3,204.75 3,204.75 234,311.5K
11:09 3,204.97 3,204.97 3,202.91 3,203.90 201,806.1K
11:10 3,203.83 3,208.28 3,203.80 3,207.85 236,796.6K
11:11 3,207.52 3,207.52 3,206.08 3,206.08 161,738.5K
11:12 3,205.63 3,206.02 3,204.04 3,204.53 149,605.3K
11:13 3,205.00 3,205.06 3,203.69 3,203.69 148,415.8K
11:14 3,203.95 3,203.95 3,200.66 3,201.34 380,640.3K
11:15 3,201.29 3,201.55 3,200.82 3,201.04 175,613.8K
11:16 3,200.86 3,201.79 3,200.33 3,201.66 155,595.5K
11:17 3,201.80 3,203.15 3,201.80 3,202.35 184,115.3K
11:18 3,202.27 3,204.43 3,202.27 3,204.14 152,926.7K
11:19 3,203.78 3,206.90 3,203.78 3,206.90 158,869.3K
11:20 3,207.05 3,207.63 3,206.10 3,206.30 158,920.6K
11:21 3,205.77 3,205.82 3,202.76 3,202.76 169,543.7K
11:22 3,202.81 3,202.81 3,200.62 3,200.72 160,499.5K
11:23 3,201.05 3,201.05 3,198.52 3,198.52 166,462.8K
11:24 3,198.69 3,199.19 3,197.71 3,197.94 154,477.5K
11:25 3,197.81 3,197.81 3,195.85 3,196.06 180,791.2K
11:26 3,195.77 3,195.90 3,195.18 3,195.18 253,200.5K
11:27 3,195.11 3,195.75 3,194.29 3,195.45 163,627.5K
11:28 3,194.94 3,195.63 3,194.68 3,194.82 150,181.7K
11:29 3,195.13 3,196.24 3,194.90 3,195.84 160,565.9K
11:30 3,196.22 3,196.29 3,196.22 3,196.29 9,406.8K
11:31 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:32 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:33 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:34 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:35 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:36 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:37 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:38 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:39 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:40 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:41 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:42 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:43 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:44 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:45 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:46 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:47 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:48 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:49 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:50 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:51 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:52 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:53 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:54 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:55 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:56 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:57 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:58 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
11:59 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:00 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:01 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:02 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:03 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:04 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:05 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:06 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:07 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:08 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:09 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:10 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:11 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:12 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:13 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:14 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:15 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:16 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:17 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:18 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:19 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:20 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:21 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:22 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:23 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:24 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:25 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:26 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:27 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:28 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:29 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:30 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:31 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:32 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:33 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:34 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:35 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:36 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:37 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:38 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:39 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:40 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:41 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:42 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:43 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:44 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:45 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:46 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:47 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:48 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:49 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:50 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:51 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:52 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:53 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:54 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:55 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:56 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:57 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:58 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
12:59 3,196.29 3,196.29 3,196.29 3,196.29 0.0K
13:00 3,196.29 3,196.98 3,194.77 3,196.83 535,847.0K
13:01 3,197.18 3,199.91 3,196.88 3,198.86 257,345.9K
13:02 3,198.77 3,198.77 3,193.90 3,194.29 242,007.0K
13:03 3,194.29 3,194.95 3,192.89 3,193.71 212,885.9K
13:04 3,193.64 3,194.92 3,193.24 3,193.85 244,535.7K
13:05 3,193.85 3,193.85 3,191.93 3,191.93 209,599.8K
13:06 3,192.25 3,192.25 3,190.30 3,191.76 270,087.8K
13:07 3,191.75 3,194.15 3,190.93 3,193.89 215,752.2K
13:08 3,193.61 3,196.64 3,193.44 3,196.35 206,721.3K
13:09 3,196.37 3,196.54 3,194.09 3,194.93 169,317.2K
13:10 3,195.22 3,195.22 3,193.56 3,194.93 144,543.6K
13:11 3,194.74 3,199.70 3,194.74 3,199.70 166,941.0K
13:12 3,199.93 3,203.12 3,199.93 3,202.59 251,648.3K
13:13 3,201.81 3,202.19 3,200.48 3,201.49 174,257.3K
13:14 3,201.40 3,201.86 3,200.89 3,201.54 127,247.0K
13:15 3,201.20 3,202.45 3,200.65 3,202.45 147,364.4K
13:16 3,202.02 3,203.32 3,201.78 3,202.01 146,752.6K
13:17 3,202.01 3,202.11 3,200.53 3,201.13 137,105.2K
13:18 3,200.95 3,201.10 3,197.66 3,197.66 153,567.9K
13:19 3,197.71 3,198.71 3,197.71 3,197.97 129,890.3K
13:20 3,197.65 3,198.60 3,197.65 3,198.60 121,545.6K
13:21 3,198.29 3,200.45 3,198.05 3,200.03 123,988.7K
13:22 3,199.95 3,199.95 3,198.27 3,198.71 119,629.1K
13:23 3,198.99 3,199.71 3,198.53 3,199.20 100,917.2K
13:24 3,199.09 3,200.42 3,198.94 3,200.42 107,352.1K
13:25 3,200.62 3,202.24 3,200.53 3,201.90 163,174.7K
13:26 3,201.96 3,203.61 3,201.76 3,203.13 154,549.2K
13:27 3,202.86 3,205.47 3,202.86 3,205.42 131,827.5K
13:28 3,205.55 3,206.27 3,204.72 3,205.03 186,967.0K
13:29 3,205.09 3,206.72 3,205.09 3,206.09 146,236.8K
13:30 3,205.63 3,207.20 3,205.24 3,206.92 144,197.6K
13:31 3,207.06 3,209.82 3,207.06 3,209.51 164,516.2K
13:32 3,209.73 3,210.41 3,208.02 3,208.02 161,303.4K
13:33 3,207.77 3,207.77 3,205.07 3,205.27 186,129.3K
13:34 3,205.19 3,205.19 3,203.67 3,203.75 135,628.7K
13:35 3,203.89 3,203.89 3,200.70 3,200.87 194,838.6K
13:36 3,200.73 3,201.43 3,200.13 3,200.13 120,414.4K
13:37 3,200.17 3,200.49 3,198.86 3,200.35 135,348.7K
13:38 3,200.39 3,201.28 3,200.39 3,200.64 113,294.4K
13:39 3,200.56 3,201.13 3,200.12 3,200.74 100,139.9K
13:40 3,200.78 3,201.13 3,199.19 3,199.31 129,191.1K
13:41 3,199.26 3,199.45 3,198.51 3,198.65 112,193.0K
13:42 3,198.84 3,199.21 3,198.40 3,198.40 104,698.9K
13:43 3,198.44 3,198.76 3,197.48 3,197.54 135,137.7K
13:44 3,197.24 3,197.74 3,196.66 3,196.71 124,486.8K
13:45 3,196.65 3,197.67 3,196.57 3,196.57 128,635.2K
13:46 3,196.78 3,196.82 3,195.76 3,195.97 133,663.1K
13:47 3,196.15 3,198.24 3,195.98 3,197.45 130,089.0K
13:48 3,197.37 3,198.29 3,197.00 3,198.20 106,816.2K
13:49 3,198.21 3,198.64 3,196.39 3,196.50 120,393.0K
13:50 3,196.20 3,196.89 3,196.05 3,196.20 103,941.5K
13:51 3,196.26 3,196.57 3,195.22 3,195.67 120,044.5K
13:52 3,196.24 3,196.64 3,195.57 3,196.18 115,185.7K
13:53 3,196.64 3,199.30 3,196.52 3,198.27 162,587.3K
13:54 3,198.34 3,201.64 3,198.34 3,201.36 142,063.3K
13:55 3,201.43 3,201.43 3,200.06 3,200.06 123,024.8K
13:56 3,200.09 3,200.63 3,199.45 3,200.53 117,684.0K
13:57 3,200.63 3,201.20 3,199.83 3,200.23 112,164.0K
13:58 3,200.51 3,201.08 3,199.81 3,200.92 104,007.8K
13:59 3,201.04 3,203.77 3,200.97 3,203.61 164,013.3K
14:00 3,203.81 3,204.77 3,203.15 3,204.77 187,491.8K
14:01 3,204.86 3,205.52 3,203.85 3,204.81 206,442.4K
14:02 3,205.15 3,205.15 3,201.81 3,201.89 165,545.2K
14:03 3,201.95 3,201.96 3,198.41 3,198.41 191,299.7K
14:04 3,198.19 3,198.90 3,197.29 3,198.71 154,048.9K
14:05 3,198.74 3,199.14 3,197.73 3,197.77 150,661.4K
14:06 3,197.84 3,198.27 3,197.62 3,198.08 146,794.1K
14:07 3,197.90 3,198.55 3,197.48 3,197.55 175,562.1K
14:08 3,197.94 3,197.94 3,197.06 3,197.20 140,205.8K
14:09 3,196.90 3,197.40 3,196.64 3,196.79 134,508.0K
14:10 3,196.76 3,197.18 3,195.17 3,195.17 170,139.4K
14:11 3,195.26 3,195.29 3,193.36 3,193.36 208,592.8K
14:12 3,193.57 3,198.00 3,193.25 3,198.00 244,942.9K
14:13 3,198.68 3,198.75 3,197.64 3,198.10 134,220.7K
14:14 3,198.25 3,198.37 3,197.20 3,197.51 116,921.2K
14:15 3,197.68 3,200.18 3,197.68 3,199.74 151,788.9K
14:16 3,199.72 3,200.44 3,199.35 3,199.99 114,079.2K
14:17 3,200.11 3,203.10 3,200.11 3,202.84 149,291.8K
14:18 3,202.97 3,206.07 3,202.97 3,205.37 223,419.3K
14:19 3,205.73 3,206.52 3,205.18 3,206.31 154,667.1K
14:20 3,206.21 3,206.79 3,205.43 3,206.64 171,864.0K
14:21 3,206.59 3,206.90 3,204.94 3,205.95 147,583.7K
14:22 3,206.10 3,208.15 3,206.10 3,207.71 146,008.9K
14:23 3,207.69 3,207.97 3,206.39 3,206.79 135,500.3K
14:24 3,206.75 3,207.09 3,206.40 3,206.60 119,024.1K
14:25 3,206.60 3,207.77 3,206.60 3,207.43 126,341.2K
14:26 3,207.17 3,208.47 3,207.17 3,208.47 156,823.1K
14:27 3,208.32 3,211.54 3,208.32 3,211.41 193,974.2K
14:28 3,211.89 3,213.96 3,211.89 3,213.94 248,897.8K
14:29 3,214.09 3,214.44 3,213.70 3,214.38 209,252.4K
14:30 3,214.59 3,215.46 3,214.35 3,215.00 204,911.1K
14:31 3,214.95 3,216.55 3,214.75 3,214.75 188,828.7K
14:32 3,214.46 3,214.51 3,211.40 3,212.01 235,185.8K
14:33 3,212.32 3,213.02 3,211.76 3,211.76 168,572.5K
14:34 3,211.43 3,215.81 3,211.43 3,215.81 163,897.7K
14:35 3,215.78 3,217.74 3,215.78 3,216.72 185,411.5K
14:36 3,217.03 3,217.53 3,216.07 3,216.07 163,455.6K
14:37 3,216.04 3,216.17 3,214.78 3,215.94 164,354.4K
14:38 3,215.61 3,215.74 3,213.75 3,213.75 151,213.7K
14:39 3,213.80 3,214.40 3,213.30 3,213.85 135,825.2K
14:40 3,214.13 3,217.12 3,214.13 3,217.12 201,903.5K
14:41 3,217.08 3,217.89 3,216.98 3,217.56 169,209.5K
14:42 3,217.85 3,218.77 3,217.37 3,218.51 177,375.0K
14:43 3,218.43 3,218.45 3,217.38 3,218.23 189,681.9K
14:44 3,217.82 3,219.93 3,217.82 3,219.93 199,788.3K
14:45 3,219.84 3,221.89 3,219.47 3,221.89 235,819.3K
14:46 3,221.61 3,222.13 3,221.27 3,221.90 256,714.8K
14:47 3,221.90 3,223.94 3,221.76 3,223.94 250,481.3K
14:48 3,223.92 3,226.46 3,223.92 3,226.19 300,483.7K
14:49 3,226.37 3,229.05 3,226.37 3,229.05 317,710.5K
14:50 3,228.74 3,230.26 3,228.74 3,230.26 371,144.4K
14:51 3,230.02 3,230.02 3,228.59 3,229.05 318,857.6K
14:52 3,229.16 3,229.94 3,229.16 3,229.66 307,978.8K
14:53 3,229.75 3,230.01 3,229.17 3,229.47 328,899.3K
14:54 3,229.37 3,230.03 3,229.11 3,230.03 350,647.2K
14:55 3,229.94 3,230.26 3,229.47 3,229.64 380,683.6K
14:56 3,229.78 3,230.61 3,229.40 3,230.42 423,069.8K
14:57 3,230.40 3,230.49 3,230.40 3,230.49 23,322.7K
14:58 3,230.49 3,230.49 3,230.49 3,230.49 0.0K
14:59 3,230.49 3,230.49 3,230.27 3,230.30 643,986.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし