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 5,443.79 5,443.79 5,443.79 5,443.79 22,822.5K
09:29 5,443.79 5,443.79 5,443.79 5,443.79 0.0K
09:30 5,443.79 5,446.57 5,411.04 5,411.04 66,124.1K
09:31 5,409.97 5,409.97 5,392.05 5,396.05 26,652.6K
09:32 5,397.49 5,397.49 5,375.86 5,377.71 20,394.3K
09:33 5,378.83 5,378.83 5,365.82 5,371.45 17,290.9K
09:34 5,371.14 5,375.00 5,366.47 5,371.41 13,399.6K
09:35 5,369.05 5,371.69 5,361.19 5,369.48 13,179.1K
09:36 5,366.22 5,373.84 5,366.22 5,369.41 10,935.3K
09:37 5,375.13 5,376.04 5,366.60 5,366.60 12,202.0K
09:38 5,367.30 5,371.51 5,361.74 5,365.51 8,462.3K
09:39 5,362.07 5,363.58 5,351.75 5,357.19 15,346.2K
09:40 5,356.05 5,366.20 5,351.17 5,365.74 10,310.6K
09:41 5,365.64 5,376.45 5,365.64 5,376.45 9,267.8K
09:42 5,375.35 5,383.25 5,374.95 5,382.16 9,528.4K
09:43 5,377.64 5,382.56 5,375.96 5,381.08 7,299.3K
09:44 5,377.88 5,380.73 5,372.69 5,378.69 9,337.2K
09:45 5,378.07 5,381.38 5,370.92 5,371.73 5,813.2K
09:46 5,372.52 5,384.73 5,371.03 5,381.25 6,486.8K
09:47 5,381.45 5,382.55 5,378.27 5,378.39 6,340.7K
09:48 5,378.66 5,381.47 5,372.58 5,373.38 5,740.5K
09:49 5,373.44 5,377.55 5,370.45 5,371.94 5,106.4K
09:50 5,372.12 5,380.27 5,371.73 5,371.94 9,257.0K
09:51 5,371.28 5,382.87 5,367.61 5,378.62 4,310.3K
09:52 5,383.30 5,383.39 5,378.34 5,381.57 5,392.8K
09:53 5,384.23 5,384.23 5,368.93 5,372.65 6,492.4K
09:54 5,372.94 5,372.94 5,366.94 5,368.45 3,331.4K
09:55 5,368.71 5,372.06 5,365.80 5,366.55 4,799.0K
09:56 5,366.59 5,373.68 5,364.71 5,369.37 6,153.3K
09:57 5,365.90 5,369.96 5,360.47 5,365.24 6,472.2K
09:58 5,364.19 5,365.78 5,360.50 5,365.78 4,189.2K
09:59 5,365.25 5,366.91 5,361.16 5,362.62 2,683.3K
10:00 5,362.68 5,368.39 5,360.29 5,361.44 4,468.5K
10:01 5,360.41 5,360.41 5,351.38 5,355.93 8,699.4K
10:02 5,351.00 5,358.46 5,350.60 5,354.87 6,429.7K
10:03 5,357.86 5,363.17 5,353.22 5,361.50 7,227.9K
10:04 5,357.43 5,360.20 5,353.97 5,353.97 5,325.0K
10:05 5,354.80 5,363.60 5,354.80 5,363.60 4,523.7K
10:06 5,364.61 5,364.73 5,359.29 5,364.73 2,737.4K
10:07 5,365.24 5,365.24 5,359.74 5,361.31 4,736.5K
10:08 5,360.06 5,362.87 5,358.23 5,358.61 3,815.6K
10:09 5,358.48 5,362.53 5,356.41 5,361.16 3,759.6K
10:10 5,358.32 5,359.91 5,353.36 5,353.45 3,762.2K
10:11 5,357.25 5,360.30 5,353.18 5,359.27 9,075.8K
10:12 5,358.92 5,363.64 5,354.83 5,355.53 4,780.9K
10:13 5,360.11 5,362.76 5,356.61 5,359.40 4,583.0K
10:14 5,360.84 5,360.84 5,353.28 5,353.28 5,108.7K
10:15 5,353.17 5,358.69 5,350.72 5,358.35 3,391.1K
10:16 5,354.58 5,354.58 5,348.27 5,349.98 7,136.6K
10:17 5,348.94 5,353.26 5,345.60 5,345.85 5,180.3K
10:18 5,345.65 5,350.32 5,344.72 5,348.61 3,104.5K
10:19 5,349.42 5,349.42 5,335.51 5,339.99 6,960.8K
10:20 5,335.20 5,340.56 5,334.65 5,335.65 4,695.3K
10:21 5,340.65 5,349.10 5,337.08 5,343.87 5,972.0K
10:22 5,344.35 5,347.02 5,340.08 5,341.27 4,332.5K
10:23 5,341.16 5,341.70 5,334.54 5,338.47 4,397.6K
10:24 5,338.44 5,338.44 5,328.19 5,329.03 8,348.3K
10:25 5,327.63 5,327.85 5,321.81 5,324.51 9,712.3K
10:26 5,325.43 5,328.19 5,321.18 5,321.88 4,699.2K
10:27 5,325.42 5,326.21 5,315.73 5,319.57 6,101.7K
10:28 5,320.77 5,323.55 5,317.38 5,323.11 5,577.9K
10:29 5,318.40 5,328.63 5,318.40 5,328.63 4,449.3K
10:30 5,325.41 5,333.32 5,323.22 5,328.17 5,529.2K
10:31 5,328.90 5,335.64 5,326.45 5,331.57 5,200.8K
10:32 5,335.20 5,336.89 5,329.70 5,329.70 3,563.0K
10:33 5,330.21 5,337.77 5,328.99 5,332.63 5,761.8K
10:34 5,335.65 5,336.15 5,331.32 5,333.50 3,277.2K
10:35 5,333.89 5,334.45 5,326.42 5,330.27 4,445.3K
10:36 5,329.65 5,335.53 5,329.44 5,335.40 4,806.1K
10:37 5,335.10 5,335.75 5,325.08 5,325.24 4,685.1K
10:38 5,328.22 5,328.22 5,318.07 5,319.16 4,506.3K
10:39 5,322.08 5,322.59 5,314.84 5,318.16 9,644.1K
10:40 5,321.42 5,321.42 5,307.76 5,307.76 10,578.0K
10:41 5,308.75 5,308.83 5,305.21 5,307.51 7,889.6K
10:42 5,306.52 5,312.10 5,306.28 5,308.58 7,683.6K
10:43 5,308.98 5,315.30 5,308.93 5,310.06 4,521.8K
10:44 5,314.76 5,316.72 5,309.98 5,314.70 3,811.7K
10:45 5,312.37 5,318.23 5,311.89 5,316.95 5,333.4K
10:46 5,313.81 5,317.20 5,309.00 5,309.00 4,348.9K
10:47 5,309.40 5,310.47 5,303.69 5,307.83 6,442.9K
10:48 5,307.68 5,309.00 5,302.36 5,307.86 8,592.4K
10:49 5,302.96 5,306.37 5,300.77 5,305.97 6,534.8K
10:50 5,310.39 5,314.07 5,307.35 5,310.52 4,971.9K
10:51 5,308.77 5,322.71 5,307.47 5,322.71 6,833.2K
10:52 5,322.87 5,324.28 5,315.86 5,317.68 2,666.5K
10:53 5,322.75 5,322.75 5,313.36 5,313.83 1,907.8K
10:54 5,313.97 5,318.13 5,309.68 5,317.98 1,485.6K
10:55 5,317.54 5,318.31 5,311.35 5,315.45 1,969.4K
10:56 5,315.52 5,317.20 5,310.31 5,317.20 1,682.4K
10:57 5,312.65 5,317.31 5,311.95 5,315.91 1,702.4K
10:58 5,317.03 5,325.50 5,315.60 5,325.39 3,980.1K
10:59 5,325.83 5,325.97 5,320.33 5,323.07 2,227.2K
11:00 5,326.45 5,326.97 5,319.46 5,326.05 1,624.1K
11:01 5,321.36 5,332.27 5,321.36 5,331.61 2,294.8K
11:02 5,327.70 5,331.90 5,325.26 5,330.41 1,562.2K
11:03 5,329.63 5,332.46 5,325.92 5,329.99 1,465.1K
11:04 5,329.84 5,333.65 5,325.25 5,329.36 1,715.5K
11:05 5,329.37 5,333.32 5,327.95 5,329.53 2,535.9K
11:06 5,333.18 5,334.33 5,329.07 5,329.37 1,027.1K
11:07 5,333.17 5,333.66 5,328.37 5,332.40 1,399.7K
11:08 5,332.16 5,334.51 5,328.35 5,333.83 1,248.7K
11:09 5,334.25 5,334.96 5,332.57 5,334.96 3,495.1K
11:10 5,336.22 5,349.29 5,335.09 5,349.23 6,817.0K
11:11 5,350.51 5,352.60 5,346.56 5,351.36 3,374.0K
11:12 5,351.92 5,354.62 5,349.15 5,354.62 2,207.7K
11:13 5,354.51 5,355.79 5,348.34 5,348.34 2,380.1K
11:14 5,351.83 5,354.13 5,347.98 5,354.04 1,778.7K
11:15 5,349.02 5,354.80 5,344.31 5,344.80 2,574.2K
11:16 5,348.59 5,349.48 5,338.29 5,339.46 3,078.6K
11:17 5,337.66 5,342.37 5,336.71 5,339.94 1,145.9K
11:18 5,336.76 5,343.49 5,336.76 5,340.77 1,584.7K
11:19 5,341.81 5,341.89 5,330.55 5,335.03 2,405.5K
11:20 5,330.75 5,335.18 5,328.93 5,333.92 1,771.3K
11:21 5,333.26 5,333.26 5,326.99 5,326.99 1,500.4K
11:22 5,331.78 5,336.06 5,327.03 5,331.78 1,740.1K
11:23 5,335.37 5,337.07 5,330.69 5,336.60 2,128.7K
11:24 5,337.20 5,337.20 5,331.53 5,332.85 1,386.9K
11:25 5,337.00 5,339.17 5,334.37 5,335.11 1,154.3K
11:26 5,339.97 5,340.13 5,333.73 5,334.33 873.5K
11:27 5,333.70 5,337.82 5,332.14 5,333.56 1,042.2K
11:28 5,337.32 5,339.49 5,333.52 5,335.77 1,353.9K
11:29 5,340.47 5,343.84 5,336.40 5,343.41 1,848.2K
11:30 5,341.95 5,341.95 5,341.95 5,341.95 99.0K
11:31 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:32 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:33 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:34 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:35 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:36 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:37 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:38 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:39 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:40 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:41 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:42 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:43 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:44 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:45 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:46 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:47 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:48 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:49 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:50 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:51 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:52 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:53 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:54 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:55 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:56 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:57 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:58 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
11:59 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:00 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:01 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:02 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:03 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:04 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:05 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:06 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:07 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:08 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:09 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:10 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:11 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:12 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:13 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:14 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:15 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:16 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:17 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:18 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:19 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:20 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:21 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:22 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:23 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:24 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:25 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:26 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:27 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:28 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:29 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:30 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:31 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:32 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:33 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:34 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:35 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:36 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:37 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:38 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:39 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:40 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:41 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:42 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:43 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:44 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:45 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:46 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:47 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:48 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:49 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:50 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:51 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:52 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:53 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:54 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:55 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:56 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:57 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:58 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
12:59 5,341.95 5,341.95 5,341.95 5,341.95 0.0K
13:00 5,341.95 5,345.97 5,336.76 5,345.97 8,973.3K
13:01 5,340.95 5,344.95 5,337.72 5,338.41 1,706.1K
13:02 5,338.44 5,338.48 5,327.55 5,331.38 2,482.8K
13:03 5,331.09 5,331.09 5,318.59 5,323.46 3,524.5K
13:04 5,323.65 5,326.83 5,320.00 5,320.95 2,830.1K
13:05 5,320.19 5,324.88 5,318.91 5,323.95 2,078.8K
13:06 5,323.53 5,324.20 5,319.47 5,323.00 2,301.4K
13:07 5,323.00 5,323.85 5,312.13 5,316.00 5,769.1K
13:08 5,312.75 5,317.01 5,311.24 5,311.24 2,064.5K
13:09 5,311.57 5,315.41 5,303.90 5,304.44 4,062.0K
13:10 5,308.05 5,308.86 5,302.73 5,302.99 2,662.4K
13:11 5,306.56 5,307.76 5,301.56 5,301.56 3,299.0K
13:12 5,301.65 5,306.60 5,300.12 5,300.20 3,311.1K
13:13 5,303.53 5,305.68 5,300.33 5,305.16 5,507.1K
13:14 5,303.17 5,306.34 5,298.45 5,305.99 3,953.1K
13:15 5,303.51 5,306.47 5,299.28 5,301.21 3,399.8K
13:16 5,305.29 5,307.35 5,300.55 5,300.55 3,446.3K
13:17 5,300.59 5,306.34 5,300.59 5,301.72 1,673.7K
13:18 5,302.05 5,305.38 5,300.08 5,301.28 2,784.0K
13:19 5,300.63 5,305.50 5,299.49 5,301.79 4,052.3K
13:20 5,301.21 5,309.65 5,296.82 5,306.31 2,840.2K
13:21 5,308.54 5,309.53 5,304.40 5,305.25 870.7K
13:22 5,303.60 5,310.06 5,303.60 5,305.78 1,511.4K
13:23 5,308.97 5,310.67 5,304.29 5,310.67 1,707.2K
13:24 5,311.09 5,311.69 5,306.16 5,311.69 1,799.0K
13:25 5,311.52 5,311.76 5,306.38 5,311.23 2,337.6K
13:26 5,311.00 5,311.00 5,304.33 5,307.48 1,718.3K
13:27 5,307.27 5,307.27 5,300.90 5,301.30 2,669.7K
13:28 5,301.77 5,306.78 5,301.09 5,306.78 1,944.9K
13:29 5,301.95 5,306.01 5,300.28 5,304.21 3,317.3K
13:30 5,303.79 5,310.55 5,303.79 5,309.04 2,508.6K
13:31 5,306.20 5,311.23 5,304.96 5,309.93 1,396.4K
13:32 5,304.47 5,308.63 5,299.47 5,299.47 2,309.1K
13:33 5,302.25 5,303.84 5,298.70 5,301.81 2,356.1K
13:34 5,304.08 5,312.10 5,304.08 5,306.58 2,705.3K
13:35 5,306.97 5,311.26 5,306.03 5,306.20 1,716.0K
13:36 5,305.72 5,308.73 5,301.20 5,305.41 1,146.8K
13:37 5,305.46 5,305.53 5,300.01 5,304.10 1,284.4K
13:38 5,301.09 5,305.58 5,298.87 5,304.88 1,196.6K
13:39 5,299.89 5,308.57 5,299.89 5,307.87 2,452.3K
13:40 5,303.49 5,308.58 5,302.38 5,308.47 1,463.5K
13:41 5,308.54 5,315.64 5,307.60 5,315.01 2,336.7K
13:42 5,312.43 5,315.86 5,310.97 5,311.43 1,645.5K
13:43 5,309.68 5,313.74 5,302.81 5,306.87 1,392.7K
13:44 5,304.14 5,307.20 5,300.60 5,306.24 2,771.3K
13:45 5,304.37 5,307.98 5,304.18 5,307.98 3,455.4K
13:46 5,307.77 5,310.47 5,305.58 5,309.72 1,632.9K
13:47 5,310.79 5,315.37 5,306.28 5,315.08 1,557.5K
13:48 5,313.63 5,313.71 5,305.36 5,305.98 1,364.7K
13:49 5,306.15 5,310.46 5,305.08 5,310.46 1,474.6K
13:50 5,306.80 5,312.23 5,306.29 5,310.90 2,105.8K
13:51 5,309.57 5,310.97 5,305.60 5,309.97 1,118.7K
13:52 5,306.30 5,310.58 5,305.63 5,308.50 1,618.8K
13:53 5,304.69 5,308.33 5,300.08 5,301.54 3,459.6K
13:54 5,300.01 5,305.20 5,296.06 5,297.08 1,747.4K
13:55 5,297.26 5,301.35 5,295.83 5,296.61 1,533.6K
13:56 5,300.71 5,303.07 5,296.89 5,297.39 2,049.9K
13:57 5,297.17 5,301.68 5,295.85 5,299.54 1,761.8K
13:58 5,299.86 5,301.89 5,294.65 5,301.21 1,754.4K
13:59 5,301.62 5,307.46 5,300.03 5,306.89 2,785.7K
14:00 5,302.40 5,305.99 5,300.81 5,300.81 1,231.9K
14:01 5,302.57 5,305.64 5,299.54 5,299.54 1,501.4K
14:02 5,300.37 5,304.69 5,298.67 5,302.31 2,674.7K
14:03 5,302.58 5,303.50 5,294.08 5,297.06 3,403.2K
14:04 5,298.60 5,300.94 5,292.87 5,297.22 4,432.8K
14:05 5,292.10 5,297.27 5,291.10 5,297.27 2,915.5K
14:06 5,296.69 5,297.09 5,291.59 5,295.45 4,157.2K
14:07 5,295.86 5,301.96 5,295.59 5,301.55 3,833.2K
14:08 5,300.84 5,303.85 5,297.24 5,299.98 1,995.2K
14:09 5,301.70 5,304.14 5,299.98 5,303.44 2,183.6K
14:10 5,304.29 5,307.79 5,301.17 5,307.74 2,161.7K
14:11 5,302.36 5,307.29 5,301.27 5,306.04 1,579.9K
14:12 5,305.57 5,306.61 5,299.73 5,304.64 1,338.5K
14:13 5,305.70 5,305.88 5,299.61 5,302.47 2,801.6K
14:14 5,305.90 5,305.90 5,298.32 5,299.02 2,250.7K
14:15 5,298.21 5,304.70 5,297.19 5,297.19 2,980.5K
14:16 5,299.67 5,302.95 5,296.41 5,300.00 3,270.0K
14:17 5,299.60 5,300.98 5,294.14 5,294.81 3,521.2K
14:18 5,293.85 5,294.81 5,288.62 5,288.62 4,675.4K
14:19 5,291.57 5,292.39 5,285.68 5,285.68 5,186.7K
14:20 5,285.90 5,296.62 5,285.69 5,291.35 4,804.5K
14:21 5,292.21 5,296.62 5,286.79 5,290.90 2,572.3K
14:22 5,291.64 5,291.64 5,283.49 5,287.18 3,699.3K
14:23 5,284.83 5,288.35 5,282.32 5,288.35 7,854.9K
14:24 5,289.91 5,289.91 5,279.37 5,279.37 4,960.9K
14:25 5,283.85 5,285.00 5,278.56 5,282.02 4,070.1K
14:26 5,278.76 5,288.53 5,278.76 5,288.53 4,539.6K
14:27 5,285.54 5,288.78 5,278.65 5,282.01 2,750.3K
14:28 5,281.59 5,282.92 5,277.36 5,281.77 3,469.3K
14:29 5,282.16 5,292.74 5,278.58 5,292.32 6,412.6K
14:30 5,289.65 5,294.16 5,288.05 5,292.38 3,513.6K
14:31 5,292.65 5,294.28 5,287.30 5,287.30 2,971.0K
14:32 5,288.62 5,291.22 5,284.80 5,285.13 2,411.9K
14:33 5,284.62 5,290.04 5,284.48 5,284.53 2,132.3K
14:34 5,284.08 5,286.82 5,277.88 5,278.95 5,060.9K
14:35 5,283.09 5,283.09 5,276.17 5,276.17 3,853.5K
14:36 5,280.12 5,280.62 5,273.77 5,273.77 3,840.3K
14:37 5,277.82 5,280.91 5,273.44 5,275.69 4,314.3K
14:38 5,279.08 5,279.87 5,268.69 5,271.71 7,217.4K
14:39 5,272.56 5,277.73 5,269.02 5,272.17 4,805.7K
14:40 5,271.61 5,280.58 5,271.61 5,276.59 5,989.6K
14:41 5,276.57 5,280.88 5,272.35 5,275.36 3,746.9K
14:42 5,271.18 5,279.06 5,270.37 5,270.37 4,003.7K
14:43 5,268.82 5,275.06 5,268.82 5,272.68 2,797.0K
14:44 5,273.14 5,276.54 5,269.99 5,275.41 4,056.9K
14:45 5,275.84 5,284.04 5,272.11 5,283.25 7,429.5K
14:46 5,283.56 5,285.11 5,279.55 5,283.37 3,150.3K
14:47 5,283.28 5,284.92 5,279.77 5,279.77 3,891.1K
14:48 5,279.55 5,285.20 5,276.07 5,279.92 4,638.0K
14:49 5,276.55 5,281.29 5,275.49 5,279.13 4,892.8K
14:50 5,280.33 5,281.18 5,274.89 5,274.89 4,906.9K
14:51 5,276.05 5,278.83 5,268.90 5,273.44 6,571.3K
14:52 5,268.17 5,273.19 5,266.88 5,268.60 5,540.6K
14:53 5,271.05 5,271.05 5,266.44 5,267.82 6,365.2K
14:54 5,268.10 5,273.57 5,268.10 5,273.44 5,444.5K
14:55 5,269.25 5,274.85 5,268.06 5,269.22 8,812.6K
14:56 5,269.86 5,273.33 5,268.14 5,271.55 6,601.8K
14:57 5,272.88 5,272.88 5,267.94 5,267.94 408.2K
14:58 5,267.94 5,267.94 5,267.94 5,267.94 0.0K
14:59 5,267.94 5,267.94 5,267.94 5,267.94 10,445.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし