SSE Property Sub (SSEP)

SSEP
🏛️ 中国 →
4,800.97
最終更新: 2025-09-30
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 5,476.15 5,476.15 5,476.15 5,476.15 21,998.2K
09:29 5,476.15 5,476.15 5,476.15 5,476.15 0.0K
09:30 5,476.15 5,482.57 5,472.54 5,475.79 44,997.9K
09:31 5,483.31 5,483.31 5,470.67 5,475.18 32,849.4K
09:32 5,478.37 5,478.37 5,466.04 5,473.15 28,868.9K
09:33 5,473.87 5,481.73 5,468.59 5,478.65 27,448.5K
09:34 5,479.77 5,479.77 5,461.87 5,461.87 23,120.1K
09:35 5,462.19 5,463.37 5,450.20 5,451.93 37,928.8K
09:36 5,452.09 5,454.87 5,444.33 5,444.68 23,760.9K
09:37 5,445.15 5,445.15 5,421.25 5,421.25 28,636.2K
09:38 5,429.15 5,430.09 5,418.78 5,418.78 22,084.7K
09:39 5,422.23 5,422.23 5,390.81 5,398.00 36,920.2K
09:40 5,400.09 5,404.70 5,392.84 5,394.96 26,179.5K
09:41 5,395.08 5,395.08 5,373.48 5,382.53 29,931.2K
09:42 5,385.76 5,385.76 5,371.13 5,383.45 24,148.6K
09:43 5,384.91 5,390.70 5,381.30 5,387.58 21,907.5K
09:44 5,386.40 5,393.51 5,382.12 5,392.74 18,739.8K
09:45 5,394.75 5,394.75 5,386.76 5,388.13 22,308.1K
09:46 5,387.24 5,392.61 5,380.69 5,388.21 12,945.6K
09:47 5,392.28 5,404.45 5,392.28 5,404.45 10,912.4K
09:48 5,405.76 5,408.27 5,401.64 5,407.21 10,508.2K
09:49 5,405.65 5,405.65 5,398.18 5,401.98 11,480.5K
09:50 5,397.50 5,407.50 5,392.87 5,406.72 14,568.0K
09:51 5,400.40 5,420.21 5,399.27 5,417.72 16,686.7K
09:52 5,415.37 5,417.60 5,410.42 5,414.13 17,041.2K
09:53 5,409.35 5,416.42 5,408.86 5,410.59 13,505.8K
09:54 5,413.61 5,416.88 5,407.82 5,408.54 12,293.6K
09:55 5,408.32 5,419.95 5,408.32 5,414.45 11,734.4K
09:56 5,420.29 5,421.88 5,414.65 5,420.23 12,578.0K
09:57 5,416.70 5,423.06 5,416.40 5,420.39 11,350.4K
09:58 5,419.99 5,419.99 5,408.64 5,415.87 12,126.3K
09:59 5,415.04 5,427.02 5,412.29 5,425.03 9,921.7K
10:00 5,425.08 5,437.96 5,425.08 5,429.90 9,683.7K
10:01 5,431.71 5,444.50 5,431.71 5,443.69 9,689.7K
10:02 5,443.49 5,445.18 5,438.28 5,439.85 9,791.8K
10:03 5,440.67 5,447.46 5,436.95 5,442.65 10,255.3K
10:04 5,442.83 5,443.23 5,433.32 5,435.99 10,907.6K
10:05 5,437.79 5,441.10 5,433.50 5,436.78 7,376.6K
10:06 5,436.83 5,444.71 5,435.22 5,444.71 7,094.3K
10:07 5,446.73 5,453.69 5,445.40 5,450.36 10,014.0K
10:08 5,450.43 5,451.62 5,443.55 5,448.08 6,622.2K
10:09 5,446.65 5,450.72 5,438.28 5,443.92 10,725.6K
10:10 5,440.06 5,450.74 5,440.06 5,441.05 9,378.8K
10:11 5,445.31 5,452.60 5,444.63 5,449.41 8,935.7K
10:12 5,452.79 5,452.79 5,437.35 5,437.35 11,871.9K
10:13 5,437.72 5,442.55 5,431.54 5,437.55 8,400.5K
10:14 5,436.98 5,441.01 5,434.02 5,435.96 7,448.6K
10:15 5,440.18 5,445.87 5,438.54 5,440.80 12,521.3K
10:16 5,446.03 5,447.60 5,442.47 5,447.36 12,361.1K
10:17 5,448.01 5,448.01 5,436.61 5,439.61 10,557.5K
10:18 5,437.02 5,444.33 5,434.14 5,443.33 9,491.2K
10:19 5,445.13 5,446.92 5,435.47 5,439.63 5,611.4K
10:20 5,440.08 5,441.35 5,435.14 5,437.18 6,118.4K
10:21 5,439.06 5,445.28 5,435.78 5,442.60 5,921.2K
10:22 5,438.66 5,443.08 5,435.20 5,435.20 4,717.5K
10:23 5,439.52 5,439.52 5,424.60 5,424.60 10,045.6K
10:24 5,425.83 5,431.35 5,424.66 5,426.44 4,106.6K
10:25 5,429.63 5,433.19 5,423.74 5,432.42 8,689.5K
10:26 5,432.24 5,435.27 5,429.19 5,434.02 5,716.9K
10:27 5,432.77 5,434.28 5,427.39 5,430.62 4,538.4K
10:28 5,429.58 5,435.15 5,426.45 5,430.63 3,163.2K
10:29 5,435.19 5,435.19 5,424.91 5,427.73 5,070.3K
10:30 5,425.22 5,433.91 5,423.72 5,432.87 5,844.7K
10:31 5,428.82 5,431.05 5,422.20 5,427.67 7,400.9K
10:32 5,427.02 5,438.06 5,422.44 5,437.75 7,437.6K
10:33 5,438.73 5,441.05 5,427.64 5,432.28 7,308.4K
10:34 5,431.08 5,432.89 5,424.71 5,429.26 4,767.6K
10:35 5,427.86 5,428.42 5,419.96 5,419.96 5,539.6K
10:36 5,423.47 5,423.47 5,414.22 5,414.48 11,737.4K
10:37 5,414.96 5,414.96 5,407.40 5,410.82 7,887.2K
10:38 5,410.96 5,411.61 5,405.58 5,407.17 6,310.0K
10:39 5,408.12 5,412.91 5,403.92 5,407.86 3,603.2K
10:40 5,411.36 5,417.03 5,407.95 5,415.86 4,744.3K
10:41 5,415.71 5,418.69 5,412.43 5,417.10 5,588.1K
10:42 5,416.88 5,420.35 5,413.12 5,416.68 4,288.0K
10:43 5,420.34 5,424.74 5,419.45 5,424.61 4,034.9K
10:44 5,425.40 5,426.41 5,420.60 5,425.97 3,993.5K
10:45 5,425.36 5,436.18 5,422.94 5,433.07 5,326.7K
10:46 5,433.68 5,441.36 5,431.58 5,438.40 4,604.0K
10:47 5,438.35 5,438.35 5,429.50 5,433.38 4,234.1K
10:48 5,429.66 5,440.72 5,429.66 5,440.72 5,235.1K
10:49 5,441.49 5,441.53 5,435.91 5,441.53 4,472.3K
10:50 5,437.75 5,447.01 5,437.41 5,447.01 5,439.4K
10:51 5,446.41 5,451.88 5,442.99 5,447.35 5,973.6K
10:52 5,450.10 5,453.78 5,447.56 5,449.66 5,972.2K
10:53 5,448.80 5,453.93 5,444.76 5,453.93 6,879.7K
10:54 5,456.17 5,456.17 5,448.70 5,451.71 4,686.1K
10:55 5,447.71 5,451.27 5,445.11 5,448.63 3,694.1K
10:56 5,448.02 5,448.91 5,442.38 5,447.85 3,860.7K
10:57 5,448.29 5,448.29 5,439.03 5,440.48 3,525.3K
10:58 5,443.01 5,444.37 5,437.45 5,442.16 3,077.4K
10:59 5,441.30 5,441.82 5,433.86 5,435.59 4,545.7K
11:00 5,437.86 5,437.86 5,424.02 5,427.50 6,897.7K
11:01 5,423.21 5,428.34 5,418.36 5,418.36 4,620.0K
11:02 5,418.95 5,424.24 5,417.00 5,418.71 6,854.9K
11:03 5,419.11 5,423.63 5,417.16 5,423.27 3,795.7K
11:04 5,420.08 5,423.48 5,415.98 5,416.09 3,569.8K
11:05 5,416.73 5,416.73 5,407.97 5,408.03 5,644.4K
11:06 5,406.58 5,411.33 5,405.74 5,405.97 5,106.0K
11:07 5,406.87 5,409.10 5,404.63 5,407.84 5,193.8K
11:08 5,400.92 5,402.50 5,395.92 5,398.83 19,590.1K
11:09 5,399.36 5,405.54 5,394.40 5,402.31 6,133.0K
11:10 5,402.08 5,403.24 5,398.39 5,402.78 4,901.2K
11:11 5,405.74 5,405.74 5,399.55 5,403.49 3,306.9K
11:12 5,403.41 5,406.50 5,392.68 5,395.67 7,604.2K
11:13 5,396.51 5,401.01 5,394.15 5,396.12 7,468.3K
11:14 5,399.92 5,403.23 5,393.03 5,401.49 5,037.4K
11:15 5,401.41 5,406.77 5,398.89 5,404.58 4,154.2K
11:16 5,401.66 5,406.98 5,401.66 5,406.05 4,180.7K
11:17 5,407.18 5,416.00 5,407.18 5,410.56 7,021.6K
11:18 5,413.22 5,419.65 5,410.31 5,418.75 5,963.7K
11:19 5,417.81 5,421.76 5,414.97 5,421.76 3,516.2K
11:20 5,423.04 5,434.72 5,422.46 5,434.72 8,774.5K
11:21 5,431.85 5,433.60 5,428.16 5,430.27 4,165.6K
11:22 5,429.09 5,435.65 5,428.40 5,435.65 5,056.5K
11:23 5,435.67 5,435.67 5,429.60 5,431.18 4,385.2K
11:24 5,431.46 5,441.48 5,431.33 5,432.36 3,774.2K
11:25 5,434.00 5,439.76 5,430.75 5,433.82 4,416.1K
11:26 5,432.84 5,440.36 5,431.60 5,439.29 4,712.7K
11:27 5,434.31 5,438.74 5,431.18 5,435.12 4,948.3K
11:28 5,433.46 5,458.03 5,433.46 5,452.76 9,619.7K
11:29 5,457.17 5,461.48 5,452.38 5,460.66 7,041.4K
11:30 5,460.67 5,460.69 5,460.67 5,460.69 267.7K
11:31 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:32 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:33 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:34 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:35 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:36 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:37 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:38 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:39 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:40 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:41 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:42 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:43 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:44 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:45 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:46 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:47 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:48 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:49 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:50 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:51 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:52 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:53 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:54 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:55 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:56 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:57 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:58 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
11:59 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:00 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:01 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:02 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:03 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:04 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:05 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:06 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:07 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:08 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:09 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:10 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:11 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:12 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:13 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:14 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:15 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:16 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:17 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:18 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:19 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:20 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:21 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:22 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:23 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:24 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:25 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:26 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:27 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:28 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:29 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:30 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:31 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:32 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:33 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:34 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:35 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:36 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:37 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:38 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:39 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:40 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:41 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:42 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:43 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:44 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:45 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:46 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:47 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:48 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:49 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:50 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:51 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:52 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:53 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:54 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:55 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:56 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:57 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:58 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
12:59 5,460.69 5,460.69 5,460.69 5,460.69 0.0K
13:00 5,460.69 5,464.57 5,440.06 5,442.38 23,118.9K
13:01 5,441.80 5,441.80 5,434.82 5,438.07 8,213.0K
13:02 5,438.35 5,443.49 5,436.66 5,442.47 7,185.1K
13:03 5,441.20 5,469.52 5,439.25 5,469.52 10,517.0K
13:04 5,466.90 5,466.90 5,457.47 5,460.74 7,891.7K
13:05 5,457.91 5,463.93 5,455.01 5,462.93 5,262.8K
13:06 5,459.50 5,463.63 5,453.82 5,455.12 4,630.8K
13:07 5,456.25 5,458.60 5,449.87 5,453.50 6,573.0K
13:08 5,452.51 5,457.25 5,446.54 5,456.88 4,749.7K
13:09 5,457.23 5,461.39 5,453.11 5,456.43 4,086.8K
13:10 5,456.90 5,456.90 5,445.86 5,446.59 4,318.1K
13:11 5,445.33 5,449.90 5,440.86 5,449.90 3,977.6K
13:12 5,448.85 5,459.38 5,446.15 5,457.46 4,558.7K
13:13 5,457.16 5,460.92 5,454.00 5,459.78 3,200.1K
13:14 5,455.69 5,460.97 5,454.90 5,458.08 2,332.0K
13:15 5,456.75 5,461.69 5,455.14 5,457.08 3,818.2K
13:16 5,455.74 5,460.64 5,455.10 5,457.58 2,537.7K
13:17 5,460.79 5,462.67 5,456.27 5,458.39 2,117.7K
13:18 5,459.05 5,473.82 5,455.40 5,471.06 8,473.6K
13:19 5,472.05 5,476.61 5,459.80 5,463.40 5,398.4K
13:20 5,457.86 5,466.37 5,457.86 5,465.77 4,790.4K
13:21 5,469.74 5,470.10 5,460.53 5,465.10 4,952.9K
13:22 5,465.14 5,465.14 5,451.14 5,451.14 4,853.3K
13:23 5,450.98 5,458.48 5,450.26 5,452.09 2,963.6K
13:24 5,455.38 5,455.63 5,449.64 5,455.27 2,214.2K
13:25 5,455.28 5,455.28 5,448.91 5,449.87 1,813.0K
13:26 5,449.28 5,458.60 5,449.28 5,455.38 5,145.7K
13:27 5,459.66 5,461.25 5,453.17 5,454.34 3,588.4K
13:28 5,458.41 5,458.96 5,448.82 5,452.68 3,780.3K
13:29 5,448.65 5,454.59 5,446.79 5,453.13 3,207.9K
13:30 5,456.16 5,458.34 5,450.80 5,452.54 4,046.3K
13:31 5,455.31 5,463.44 5,452.12 5,462.39 3,703.8K
13:32 5,459.08 5,466.56 5,459.08 5,465.80 6,673.1K
13:33 5,467.04 5,469.92 5,462.88 5,464.18 4,296.1K
13:34 5,464.33 5,469.83 5,463.80 5,469.83 3,921.8K
13:35 5,469.10 5,476.16 5,466.26 5,471.80 5,598.8K
13:36 5,475.14 5,482.46 5,471.21 5,478.44 5,225.3K
13:37 5,478.80 5,488.80 5,478.80 5,485.04 5,997.3K
13:38 5,487.37 5,489.76 5,483.52 5,489.76 5,962.6K
13:39 5,490.73 5,501.00 5,490.73 5,501.00 9,098.2K
13:40 5,497.66 5,508.38 5,497.66 5,507.90 7,809.8K
13:41 5,507.84 5,508.29 5,500.24 5,506.60 10,314.3K
13:42 5,501.69 5,504.71 5,497.32 5,500.27 7,844.8K
13:43 5,500.08 5,501.23 5,494.09 5,501.23 4,771.6K
13:44 5,501.38 5,519.42 5,498.60 5,519.42 12,098.3K
13:45 5,516.11 5,536.64 5,515.41 5,533.18 16,683.9K
13:46 5,532.72 5,553.17 5,532.72 5,553.17 17,955.0K
13:47 5,553.16 5,564.07 5,553.16 5,560.91 17,389.2K
13:48 5,557.80 5,574.84 5,554.06 5,574.84 20,100.5K
13:49 5,579.92 5,596.37 5,579.92 5,588.47 30,842.4K
13:50 5,588.04 5,592.74 5,584.99 5,590.93 25,865.5K
13:51 5,590.61 5,603.65 5,590.36 5,590.36 24,073.8K
13:52 5,593.96 5,593.96 5,576.39 5,581.03 17,064.7K
13:53 5,574.95 5,575.42 5,570.33 5,573.29 14,334.0K
13:54 5,573.41 5,583.84 5,572.79 5,583.84 15,868.6K
13:55 5,578.16 5,599.49 5,578.16 5,595.27 17,553.9K
13:56 5,595.79 5,595.79 5,575.65 5,580.04 10,883.6K
13:57 5,585.16 5,585.16 5,577.50 5,578.99 6,222.8K
13:58 5,579.90 5,579.90 5,571.59 5,576.46 4,227.1K
13:59 5,574.71 5,574.71 5,560.56 5,560.62 10,516.2K
14:00 5,559.92 5,564.15 5,556.63 5,558.78 6,438.4K
14:01 5,559.24 5,561.05 5,552.33 5,555.01 8,749.3K
14:02 5,558.43 5,558.43 5,545.50 5,547.58 7,726.5K
14:03 5,546.70 5,560.04 5,546.70 5,556.20 8,324.3K
14:04 5,557.00 5,571.19 5,557.00 5,566.63 11,114.6K
14:05 5,570.19 5,574.95 5,566.19 5,570.64 7,843.4K
14:06 5,569.95 5,570.94 5,565.28 5,568.93 3,770.0K
14:07 5,565.12 5,570.73 5,564.69 5,565.58 3,759.3K
14:08 5,567.12 5,570.67 5,564.28 5,565.18 5,667.6K
14:09 5,565.92 5,568.37 5,557.53 5,566.34 5,536.9K
14:10 5,562.55 5,570.21 5,562.12 5,565.78 5,176.1K
14:11 5,566.17 5,569.45 5,562.92 5,566.15 6,182.5K
14:12 5,564.37 5,574.89 5,564.37 5,574.87 6,881.1K
14:13 5,575.14 5,581.17 5,572.04 5,578.28 7,391.8K
14:14 5,582.33 5,585.54 5,578.43 5,581.79 7,661.8K
14:15 5,583.69 5,586.68 5,579.96 5,579.96 5,505.0K
14:16 5,581.49 5,583.63 5,577.99 5,580.19 5,114.9K
14:17 5,580.45 5,587.82 5,579.38 5,579.38 5,052.5K
14:18 5,579.74 5,582.37 5,574.90 5,574.90 5,612.7K
14:19 5,577.20 5,577.20 5,567.39 5,569.79 5,910.2K
14:20 5,569.67 5,570.16 5,563.69 5,569.09 3,776.3K
14:21 5,569.64 5,569.99 5,560.55 5,562.07 6,194.4K
14:22 5,561.32 5,565.39 5,560.02 5,561.23 3,290.9K
14:23 5,563.84 5,567.82 5,560.07 5,567.82 4,017.5K
14:24 5,565.15 5,567.59 5,562.65 5,563.93 3,470.4K
14:25 5,563.71 5,563.96 5,556.37 5,556.37 5,297.0K
14:26 5,552.56 5,556.92 5,546.84 5,546.84 5,755.5K
14:27 5,550.29 5,550.29 5,543.30 5,544.92 5,645.1K
14:28 5,545.91 5,546.89 5,536.85 5,536.85 5,710.1K
14:29 5,542.34 5,549.64 5,542.34 5,548.71 4,510.5K
14:30 5,545.38 5,550.46 5,542.35 5,543.22 4,343.6K
14:31 5,542.08 5,543.03 5,533.96 5,533.96 4,954.4K
14:32 5,535.87 5,537.98 5,528.87 5,528.87 4,761.4K
14:33 5,531.57 5,532.31 5,526.56 5,528.67 5,968.6K
14:34 5,527.40 5,530.49 5,525.43 5,530.49 5,332.9K
14:35 5,525.71 5,531.27 5,523.30 5,527.14 3,906.2K
14:36 5,522.81 5,526.46 5,520.06 5,520.12 4,250.4K
14:37 5,523.94 5,524.98 5,519.49 5,524.07 4,279.9K
14:38 5,524.00 5,528.74 5,521.03 5,528.65 5,721.5K
14:39 5,527.62 5,533.07 5,523.50 5,529.28 4,102.0K
14:40 5,526.03 5,532.20 5,525.87 5,527.30 4,281.3K
14:41 5,531.12 5,536.41 5,525.62 5,527.16 5,491.2K
14:42 5,525.37 5,532.07 5,524.21 5,528.61 5,930.8K
14:43 5,525.29 5,532.06 5,520.50 5,520.90 6,349.3K
14:44 5,522.63 5,523.24 5,510.12 5,510.12 6,750.9K
14:45 5,513.75 5,513.75 5,495.69 5,496.48 9,226.2K
14:46 5,495.35 5,509.48 5,495.09 5,504.27 8,903.2K
14:47 5,507.60 5,507.60 5,500.44 5,500.44 6,905.0K
14:48 5,501.01 5,519.18 5,501.01 5,519.02 7,873.7K
14:49 5,517.11 5,524.84 5,517.11 5,521.00 6,691.4K
14:50 5,519.29 5,523.21 5,514.14 5,518.12 7,964.0K
14:51 5,521.42 5,525.12 5,519.23 5,521.72 5,998.1K
14:52 5,523.79 5,525.15 5,518.52 5,519.70 5,842.3K
14:53 5,520.98 5,525.29 5,518.76 5,523.95 5,775.7K
14:54 5,520.06 5,528.65 5,520.06 5,524.69 7,668.2K
14:55 5,524.78 5,532.06 5,524.17 5,531.86 9,398.5K
14:56 5,532.79 5,542.53 5,532.49 5,538.15 9,852.0K
14:57 5,545.15 5,545.15 5,544.33 5,544.33 771.6K
14:58 5,544.33 5,544.33 5,544.33 5,544.33 0.0K
14:59 5,544.33 5,544.33 5,544.33 5,544.33 17,305.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし