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 5,817.09 5,817.09 5,817.09 5,817.09 18,007.2K
09:29 5,817.09 5,817.09 5,817.09 5,817.09 0.0K
09:30 5,817.09 5,830.71 5,807.30 5,811.05 50,873.1K
09:31 5,805.57 5,805.57 5,739.74 5,739.74 51,390.5K
09:32 5,737.44 5,737.44 5,713.13 5,732.38 43,741.5K
09:33 5,731.00 5,741.10 5,730.68 5,732.28 33,412.7K
09:34 5,728.49 5,731.18 5,694.65 5,695.94 33,790.0K
09:35 5,689.19 5,691.14 5,681.36 5,685.78 28,845.6K
09:36 5,686.98 5,701.86 5,684.98 5,692.30 30,082.9K
09:37 5,690.94 5,700.09 5,690.54 5,693.21 25,794.1K
09:38 5,692.88 5,692.88 5,675.30 5,675.98 28,345.6K
09:39 5,674.92 5,681.98 5,661.57 5,661.57 36,286.4K
09:40 5,659.91 5,667.60 5,658.16 5,660.92 29,691.5K
09:41 5,657.64 5,669.82 5,657.64 5,661.83 21,056.7K
09:42 5,663.85 5,666.63 5,655.28 5,664.10 23,916.7K
09:43 5,665.90 5,668.34 5,653.10 5,654.16 25,220.0K
09:44 5,654.62 5,654.62 5,635.90 5,647.91 30,829.4K
09:45 5,645.23 5,666.88 5,645.23 5,665.96 20,166.7K
09:46 5,667.12 5,667.12 5,652.49 5,653.88 17,936.1K
09:47 5,653.53 5,657.20 5,646.38 5,657.20 19,815.7K
09:48 5,655.98 5,655.98 5,638.77 5,642.02 18,732.2K
09:49 5,640.98 5,642.69 5,633.98 5,642.69 18,916.4K
09:50 5,639.37 5,644.43 5,637.18 5,640.93 18,727.2K
09:51 5,641.73 5,654.69 5,641.73 5,651.66 14,670.0K
09:52 5,651.66 5,657.06 5,641.94 5,645.85 15,544.1K
09:53 5,645.48 5,646.02 5,637.52 5,641.51 12,249.7K
09:54 5,641.53 5,641.53 5,631.04 5,631.04 13,902.1K
09:55 5,631.21 5,636.71 5,627.48 5,631.82 17,945.0K
09:56 5,631.39 5,633.09 5,626.89 5,629.04 12,771.4K
09:57 5,629.69 5,633.52 5,623.26 5,630.08 13,520.1K
09:58 5,634.98 5,634.98 5,626.10 5,630.05 9,092.5K
09:59 5,629.62 5,629.62 5,616.14 5,616.14 21,452.0K
10:00 5,615.68 5,620.83 5,613.94 5,617.81 10,561.6K
10:01 5,614.36 5,624.17 5,613.99 5,624.17 11,612.1K
10:02 5,624.80 5,631.67 5,624.75 5,627.63 10,877.3K
10:03 5,630.99 5,631.99 5,623.24 5,628.11 9,351.3K
10:04 5,628.80 5,633.67 5,627.08 5,632.42 8,377.4K
10:05 5,635.40 5,643.10 5,633.76 5,637.42 8,414.7K
10:06 5,634.17 5,642.91 5,630.85 5,633.85 10,607.1K
10:07 5,632.51 5,640.67 5,629.61 5,634.66 7,239.5K
10:08 5,637.38 5,647.32 5,637.28 5,644.36 9,762.6K
10:09 5,648.65 5,657.67 5,645.12 5,654.05 10,642.1K
10:10 5,657.29 5,657.29 5,643.63 5,644.50 9,143.9K
10:11 5,644.61 5,645.37 5,636.40 5,639.23 10,071.5K
10:12 5,643.26 5,643.26 5,628.21 5,630.54 11,414.3K
10:13 5,632.51 5,633.32 5,625.60 5,630.27 9,965.6K
10:14 5,626.27 5,626.27 5,618.32 5,619.46 13,358.5K
10:15 5,617.79 5,621.30 5,614.97 5,620.10 7,155.9K
10:16 5,617.79 5,623.62 5,617.53 5,621.98 7,893.6K
10:17 5,622.39 5,624.13 5,618.16 5,624.13 4,746.4K
10:18 5,624.25 5,624.25 5,617.30 5,617.45 7,148.0K
10:19 5,621.87 5,624.60 5,617.88 5,624.05 8,946.7K
10:20 5,621.75 5,624.75 5,619.84 5,624.19 6,305.9K
10:21 5,623.11 5,627.74 5,621.64 5,623.53 6,074.9K
10:22 5,626.16 5,628.18 5,622.51 5,623.94 7,956.4K
10:23 5,625.87 5,626.26 5,620.48 5,623.47 6,357.5K
10:24 5,623.95 5,624.73 5,619.03 5,622.26 5,766.0K
10:25 5,621.97 5,626.10 5,618.68 5,621.19 5,941.4K
10:26 5,616.77 5,620.92 5,611.19 5,611.19 11,561.1K
10:27 5,614.20 5,616.46 5,611.15 5,615.61 6,321.0K
10:28 5,617.09 5,617.09 5,610.49 5,612.96 6,137.9K
10:29 5,611.11 5,613.45 5,604.80 5,611.71 11,279.7K
10:30 5,606.56 5,614.83 5,605.64 5,606.57 10,668.9K
10:31 5,610.87 5,610.87 5,605.23 5,610.42 6,750.4K
10:32 5,606.88 5,620.87 5,606.88 5,620.87 5,812.6K
10:33 5,616.86 5,619.80 5,613.81 5,617.86 6,323.1K
10:34 5,617.32 5,617.40 5,611.87 5,617.30 7,214.0K
10:35 5,612.77 5,615.18 5,604.25 5,604.86 8,741.2K
10:36 5,608.01 5,608.01 5,595.16 5,600.00 18,514.9K
10:37 5,595.21 5,596.59 5,586.90 5,596.59 9,868.1K
10:38 5,596.80 5,596.80 5,584.74 5,588.77 13,334.5K
10:39 5,590.14 5,590.14 5,582.33 5,585.71 15,035.6K
10:40 5,582.62 5,587.23 5,578.54 5,582.89 16,313.6K
10:41 5,583.66 5,586.48 5,579.93 5,580.75 9,386.6K
10:42 5,581.70 5,581.70 5,565.55 5,570.13 14,337.5K
10:43 5,566.28 5,570.64 5,562.68 5,570.29 15,353.2K
10:44 5,567.37 5,571.72 5,564.12 5,570.43 8,589.0K
10:45 5,570.00 5,574.29 5,567.16 5,569.66 11,065.4K
10:46 5,573.40 5,588.61 5,571.47 5,588.61 8,128.1K
10:47 5,589.65 5,589.65 5,582.65 5,583.82 6,552.9K
10:48 5,584.96 5,587.13 5,579.39 5,584.00 6,405.1K
10:49 5,584.93 5,585.52 5,579.24 5,582.16 7,228.2K
10:50 5,583.69 5,584.78 5,579.11 5,582.39 7,183.5K
10:51 5,581.43 5,581.43 5,571.83 5,576.59 10,027.7K
10:52 5,577.58 5,582.83 5,574.51 5,582.83 4,870.3K
10:53 5,582.31 5,588.70 5,577.98 5,585.12 4,409.8K
10:54 5,585.57 5,585.57 5,579.02 5,579.02 4,488.2K
10:55 5,582.87 5,590.91 5,582.87 5,590.64 5,044.1K
10:56 5,591.18 5,592.51 5,581.57 5,589.52 4,747.4K
10:57 5,593.17 5,593.17 5,585.71 5,589.58 3,618.4K
10:58 5,589.41 5,591.75 5,583.94 5,587.68 5,795.7K
10:59 5,587.12 5,587.57 5,579.41 5,583.06 3,975.1K
11:00 5,582.67 5,582.67 5,573.67 5,577.39 5,696.8K
11:01 5,572.72 5,580.98 5,572.21 5,580.23 5,338.7K
11:02 5,580.46 5,581.22 5,574.02 5,578.47 6,528.6K
11:03 5,581.71 5,584.23 5,577.63 5,583.45 3,468.9K
11:04 5,583.40 5,583.40 5,576.19 5,583.06 4,916.3K
11:05 5,580.89 5,582.18 5,572.33 5,581.16 5,266.6K
11:06 5,578.08 5,578.13 5,570.92 5,572.94 4,539.6K
11:07 5,572.63 5,576.49 5,568.83 5,571.98 9,859.6K
11:08 5,569.00 5,573.26 5,562.46 5,567.00 7,205.8K
11:09 5,566.56 5,566.73 5,555.88 5,559.32 14,613.3K
11:10 5,559.53 5,564.39 5,556.35 5,559.53 8,729.4K
11:11 5,559.90 5,569.04 5,559.34 5,568.37 5,567.3K
11:12 5,567.90 5,575.77 5,566.13 5,574.86 3,051.9K
11:13 5,575.50 5,575.50 5,570.14 5,570.94 3,109.2K
11:14 5,571.51 5,572.12 5,566.46 5,570.62 2,495.4K
11:15 5,570.31 5,572.17 5,564.67 5,572.17 4,148.3K
11:16 5,569.07 5,569.07 5,558.27 5,562.29 7,731.7K
11:17 5,562.45 5,566.53 5,559.17 5,561.21 4,546.3K
11:18 5,565.97 5,565.97 5,554.48 5,558.48 3,662.4K
11:19 5,558.01 5,558.01 5,548.49 5,551.00 7,038.6K
11:20 5,548.16 5,553.54 5,547.95 5,552.90 4,910.4K
11:21 5,550.63 5,551.00 5,546.00 5,549.48 5,713.6K
11:22 5,546.06 5,548.86 5,542.41 5,546.24 5,274.0K
11:23 5,543.29 5,547.98 5,540.87 5,542.39 4,632.3K
11:24 5,540.65 5,550.67 5,540.65 5,548.28 6,050.0K
11:25 5,547.62 5,554.46 5,547.44 5,553.05 4,890.0K
11:26 5,554.69 5,555.42 5,545.62 5,548.43 5,566.1K
11:27 5,548.09 5,549.34 5,542.00 5,546.11 5,386.0K
11:28 5,543.10 5,550.17 5,543.10 5,549.40 3,378.7K
11:29 5,549.83 5,550.86 5,539.03 5,539.03 6,552.4K
11:30 5,539.98 5,544.64 5,539.98 5,544.64 217.4K
11:31 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:32 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:33 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:34 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:35 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:36 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:37 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:38 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:39 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:40 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:41 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:42 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:43 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:44 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:45 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:46 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:47 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:48 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:49 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:50 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:51 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:52 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:53 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:54 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:55 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:56 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:57 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:58 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
11:59 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:00 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:01 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:02 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:03 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:04 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:05 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:06 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:07 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:08 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:09 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:10 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:11 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:12 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:13 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:14 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:15 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:16 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:17 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:18 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:19 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:20 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:21 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:22 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:23 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:24 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:25 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:26 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:27 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:28 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:29 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:30 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:31 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:32 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:33 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:34 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:35 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:36 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:37 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:38 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:39 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:40 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:41 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:42 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:43 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:44 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:45 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:46 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:47 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:48 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:49 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:50 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:51 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:52 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:53 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:54 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:55 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:56 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:57 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:58 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
12:59 5,544.64 5,544.64 5,544.64 5,544.64 0.0K
13:00 5,544.64 5,549.78 5,541.92 5,547.92 12,713.9K
13:01 5,548.75 5,558.33 5,546.13 5,558.33 5,916.0K
13:02 5,558.55 5,560.63 5,553.32 5,557.78 4,292.3K
13:03 5,558.86 5,563.25 5,547.45 5,551.96 4,952.0K
13:04 5,553.41 5,556.25 5,548.99 5,556.25 3,063.4K
13:05 5,551.08 5,556.67 5,547.59 5,556.67 7,146.1K
13:06 5,554.98 5,556.66 5,549.55 5,555.42 4,514.4K
13:07 5,553.63 5,554.17 5,544.02 5,544.73 5,898.0K
13:08 5,544.13 5,544.13 5,537.35 5,537.66 5,119.1K
13:09 5,540.89 5,540.89 5,533.77 5,538.72 5,380.4K
13:10 5,539.14 5,539.14 5,528.79 5,529.12 8,622.3K
13:11 5,532.47 5,538.95 5,531.64 5,538.95 4,820.7K
13:12 5,539.35 5,539.76 5,534.22 5,537.32 3,281.3K
13:13 5,537.36 5,537.36 5,529.70 5,529.70 6,284.2K
13:14 5,536.00 5,536.04 5,529.28 5,531.16 3,126.3K
13:15 5,536.02 5,538.28 5,531.84 5,535.82 4,453.6K
13:16 5,536.47 5,543.08 5,535.13 5,539.41 5,203.5K
13:17 5,544.72 5,554.44 5,544.36 5,550.12 4,435.6K
13:18 5,552.71 5,552.71 5,539.73 5,545.33 4,852.2K
13:19 5,544.88 5,551.94 5,544.88 5,549.52 3,562.6K
13:20 5,553.48 5,560.62 5,552.75 5,560.62 5,220.7K
13:21 5,557.29 5,562.75 5,551.83 5,555.98 6,133.1K
13:22 5,556.14 5,563.62 5,556.14 5,560.54 4,075.8K
13:23 5,561.46 5,561.46 5,555.26 5,559.03 3,625.8K
13:24 5,559.60 5,561.41 5,555.17 5,559.75 3,475.3K
13:25 5,560.30 5,569.14 5,556.43 5,567.30 3,228.2K
13:26 5,567.30 5,571.17 5,564.04 5,571.17 3,730.0K
13:27 5,571.76 5,579.06 5,571.59 5,578.19 4,253.9K
13:28 5,578.35 5,578.35 5,570.39 5,576.15 4,233.6K
13:29 5,575.74 5,575.74 5,561.24 5,561.92 7,378.7K
13:30 5,564.93 5,565.26 5,558.36 5,560.81 2,524.9K
13:31 5,562.25 5,567.86 5,562.25 5,567.81 3,055.4K
13:32 5,563.29 5,569.05 5,563.29 5,567.71 3,441.2K
13:33 5,563.62 5,568.74 5,560.31 5,560.31 3,546.7K
13:34 5,565.12 5,566.30 5,560.93 5,565.80 3,277.8K
13:35 5,565.39 5,566.38 5,561.16 5,566.38 2,696.8K
13:36 5,565.44 5,566.10 5,560.36 5,565.98 4,292.6K
13:37 5,562.19 5,576.55 5,562.19 5,575.40 4,079.4K
13:38 5,576.22 5,576.22 5,569.83 5,573.81 2,360.8K
13:39 5,574.18 5,574.39 5,569.06 5,573.94 2,113.5K
13:40 5,573.15 5,576.58 5,569.98 5,575.31 3,645.3K
13:41 5,577.71 5,581.79 5,572.27 5,574.48 4,182.9K
13:42 5,573.76 5,576.45 5,568.91 5,571.41 3,631.8K
13:43 5,577.57 5,579.13 5,572.24 5,575.09 1,904.7K
13:44 5,575.27 5,577.85 5,569.96 5,571.50 4,097.2K
13:45 5,570.35 5,570.66 5,559.34 5,563.84 6,911.2K
13:46 5,559.90 5,564.13 5,558.11 5,560.68 3,737.7K
13:47 5,560.72 5,566.88 5,559.02 5,562.39 2,678.1K
13:48 5,563.59 5,568.16 5,562.35 5,566.56 2,874.8K
13:49 5,562.76 5,567.14 5,560.53 5,565.59 1,886.3K
13:50 5,566.42 5,576.93 5,563.89 5,574.56 4,552.5K
13:51 5,572.48 5,574.86 5,567.67 5,569.21 2,947.3K
13:52 5,568.99 5,573.12 5,565.15 5,566.62 2,766.2K
13:53 5,566.31 5,571.30 5,560.75 5,560.75 2,592.1K
13:54 5,565.19 5,565.30 5,559.16 5,560.01 3,299.7K
13:55 5,558.66 5,562.88 5,557.54 5,560.35 3,993.1K
13:56 5,559.02 5,561.63 5,555.42 5,556.90 2,320.7K
13:57 5,562.01 5,562.01 5,553.93 5,555.46 5,496.3K
13:58 5,555.07 5,557.16 5,550.90 5,556.60 3,786.5K
13:59 5,552.60 5,556.77 5,550.72 5,554.84 3,130.5K
14:00 5,554.06 5,554.80 5,548.05 5,552.69 3,253.8K
14:01 5,549.48 5,552.69 5,547.21 5,547.21 3,249.5K
14:02 5,549.61 5,552.42 5,546.29 5,547.98 3,713.4K
14:03 5,551.05 5,555.96 5,546.46 5,555.96 2,644.9K
14:04 5,554.25 5,559.27 5,547.14 5,548.57 4,589.9K
14:05 5,548.87 5,553.74 5,547.19 5,552.31 1,898.3K
14:06 5,552.10 5,553.68 5,546.15 5,546.52 2,522.4K
14:07 5,552.27 5,552.27 5,546.22 5,551.80 3,340.3K
14:08 5,550.99 5,558.80 5,549.44 5,555.34 2,865.9K
14:09 5,557.94 5,560.60 5,554.66 5,556.07 2,290.8K
14:10 5,560.39 5,562.97 5,555.33 5,561.27 2,063.9K
14:11 5,560.46 5,562.47 5,556.48 5,562.10 2,573.0K
14:12 5,561.54 5,561.66 5,556.42 5,556.42 3,633.3K
14:13 5,556.52 5,558.93 5,551.21 5,555.33 4,031.7K
14:14 5,555.04 5,558.65 5,552.33 5,552.33 2,044.8K
14:15 5,554.91 5,556.67 5,550.80 5,554.34 3,000.8K
14:16 5,558.31 5,558.32 5,550.38 5,550.98 3,033.7K
14:17 5,556.51 5,557.23 5,551.32 5,555.61 3,621.6K
14:18 5,556.69 5,560.51 5,552.71 5,556.36 4,149.5K
14:19 5,556.19 5,560.06 5,550.58 5,550.58 4,872.5K
14:20 5,551.55 5,555.51 5,548.77 5,549.34 4,688.4K
14:21 5,548.94 5,549.76 5,541.92 5,541.92 19,008.3K
14:22 5,542.49 5,543.28 5,536.28 5,536.28 6,775.2K
14:23 5,539.78 5,540.44 5,534.53 5,534.53 9,346.3K
14:24 5,540.13 5,540.13 5,531.92 5,537.60 11,928.3K
14:25 5,532.81 5,537.34 5,531.40 5,536.33 7,083.4K
14:26 5,531.94 5,537.54 5,531.36 5,533.78 8,095.5K
14:27 5,531.63 5,535.99 5,523.80 5,524.12 10,051.3K
14:28 5,525.78 5,527.31 5,521.63 5,523.43 6,809.0K
14:29 5,526.41 5,531.92 5,523.36 5,530.83 4,659.5K
14:30 5,530.11 5,532.14 5,524.71 5,525.29 5,563.1K
14:31 5,526.63 5,530.97 5,525.22 5,526.55 7,412.6K
14:32 5,527.65 5,534.91 5,523.60 5,534.91 8,938.8K
14:33 5,534.98 5,538.16 5,533.26 5,538.16 4,700.0K
14:34 5,537.38 5,540.21 5,534.74 5,540.21 5,764.1K
14:35 5,539.36 5,544.74 5,536.36 5,538.33 5,246.4K
14:36 5,542.50 5,544.94 5,536.42 5,541.85 7,620.9K
14:37 5,541.09 5,541.09 5,533.47 5,537.89 5,141.0K
14:38 5,536.43 5,537.37 5,528.80 5,533.72 6,199.1K
14:39 5,533.15 5,536.52 5,528.55 5,532.62 6,401.1K
14:40 5,533.54 5,538.00 5,530.09 5,538.00 5,578.1K
14:41 5,532.51 5,536.79 5,527.67 5,531.32 6,497.3K
14:42 5,530.35 5,530.35 5,522.92 5,524.12 5,889.4K
14:43 5,527.70 5,528.34 5,522.81 5,527.64 7,578.0K
14:44 5,526.17 5,526.17 5,519.27 5,519.45 7,513.3K
14:45 5,522.68 5,524.14 5,516.16 5,516.23 10,145.3K
14:46 5,516.89 5,521.28 5,515.66 5,516.94 8,564.1K
14:47 5,516.40 5,522.33 5,516.40 5,522.01 7,866.1K
14:48 5,521.38 5,522.06 5,517.92 5,518.02 12,518.2K
14:49 5,522.41 5,522.41 5,516.51 5,517.28 8,453.0K
14:50 5,517.33 5,523.58 5,517.33 5,517.47 6,098.3K
14:51 5,522.48 5,523.53 5,518.77 5,523.11 7,530.8K
14:52 5,522.21 5,528.53 5,519.74 5,527.17 11,369.6K
14:53 5,527.89 5,529.73 5,523.26 5,529.07 10,839.1K
14:54 5,529.89 5,532.87 5,527.15 5,532.28 9,049.6K
14:55 5,531.32 5,540.90 5,529.13 5,540.10 10,873.1K
14:56 5,537.59 5,542.35 5,532.06 5,542.35 10,796.0K
14:57 5,541.75 5,541.75 5,538.48 5,538.48 545.4K
14:58 5,538.48 5,538.48 5,538.48 5,538.48 0.0K
14:59 5,538.48 5,538.48 5,538.48 5,538.48 15,001.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし