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 5,197.41 5,197.41 5,197.41 5,197.41 2,117.9K
09:29 5,197.41 5,197.41 5,197.41 5,197.41 0.0K
09:30 5,196.96 5,199.88 5,190.55 5,199.88 9,100.4K
09:31 5,201.14 5,212.67 5,201.14 5,210.52 8,261.5K
09:32 5,215.27 5,215.27 5,202.40 5,203.56 5,401.6K
09:33 5,199.39 5,210.39 5,199.39 5,210.39 3,856.2K
09:34 5,206.73 5,210.54 5,203.02 5,208.26 3,727.7K
09:35 5,203.60 5,210.12 5,198.33 5,199.31 2,526.3K
09:36 5,198.92 5,199.10 5,192.04 5,192.26 6,796.2K
09:37 5,192.43 5,196.98 5,189.64 5,193.68 3,407.4K
09:38 5,196.52 5,197.13 5,187.98 5,192.25 9,394.3K
09:39 5,192.11 5,193.11 5,184.93 5,184.93 4,484.3K
09:40 5,182.11 5,186.74 5,180.38 5,180.81 3,341.6K
09:41 5,179.94 5,185.11 5,179.36 5,179.36 3,164.4K
09:42 5,179.77 5,182.16 5,176.66 5,181.47 9,232.5K
09:43 5,182.87 5,192.51 5,182.87 5,188.53 7,006.1K
09:44 5,188.01 5,188.01 5,177.45 5,181.03 5,139.9K
09:45 5,181.85 5,185.98 5,176.89 5,185.71 3,193.0K
09:46 5,180.96 5,187.18 5,180.96 5,186.26 2,419.8K
09:47 5,182.89 5,189.93 5,182.89 5,185.83 2,581.2K
09:48 5,186.03 5,189.92 5,184.15 5,189.65 2,879.0K
09:49 5,185.32 5,198.24 5,185.32 5,192.89 10,154.9K
09:50 5,196.99 5,196.99 5,187.16 5,188.55 4,219.0K
09:51 5,191.83 5,193.62 5,188.11 5,191.11 2,571.7K
09:52 5,187.38 5,191.17 5,185.45 5,186.63 3,671.6K
09:53 5,190.28 5,191.55 5,185.89 5,190.70 3,530.3K
09:54 5,186.41 5,191.36 5,185.57 5,187.34 2,792.4K
09:55 5,186.87 5,190.93 5,185.16 5,189.07 2,290.9K
09:56 5,185.95 5,187.69 5,180.19 5,181.26 5,574.7K
09:57 5,180.06 5,184.63 5,178.45 5,178.45 3,748.0K
09:58 5,179.12 5,183.42 5,177.20 5,179.26 3,901.0K
09:59 5,178.49 5,191.19 5,178.49 5,185.68 9,477.6K
10:00 5,187.43 5,191.27 5,184.65 5,187.30 4,060.4K
10:01 5,187.42 5,193.94 5,186.34 5,193.94 2,213.5K
10:02 5,193.62 5,193.79 5,187.39 5,191.35 2,395.7K
10:03 5,187.89 5,192.22 5,186.02 5,187.27 2,990.3K
10:04 5,185.16 5,188.72 5,179.71 5,184.30 6,222.0K
10:05 5,187.00 5,190.01 5,182.87 5,186.56 3,167.5K
10:06 5,190.25 5,191.55 5,185.54 5,185.54 2,215.1K
10:07 5,185.20 5,188.77 5,184.13 5,187.64 1,572.1K
10:08 5,183.99 5,189.22 5,183.99 5,185.22 1,167.8K
10:09 5,187.47 5,187.47 5,180.52 5,180.90 3,593.8K
10:10 5,180.40 5,180.40 5,174.26 5,175.15 4,882.2K
10:11 5,178.64 5,178.64 5,172.79 5,173.71 2,855.7K
10:12 5,173.22 5,177.03 5,173.22 5,174.93 5,964.1K
10:13 5,176.05 5,182.43 5,175.10 5,177.63 3,374.4K
10:14 5,177.90 5,186.67 5,177.90 5,182.51 4,458.6K
10:15 5,185.74 5,187.55 5,181.87 5,187.14 1,816.2K
10:16 5,182.99 5,186.57 5,178.90 5,180.50 2,628.0K
10:17 5,181.12 5,188.88 5,181.12 5,183.15 4,143.0K
10:18 5,182.43 5,188.39 5,182.17 5,187.28 4,098.8K
10:19 5,183.77 5,188.62 5,182.72 5,188.00 4,561.8K
10:20 5,183.25 5,193.92 5,183.17 5,193.19 3,326.2K
10:21 5,193.86 5,197.33 5,192.25 5,196.16 8,444.2K
10:22 5,194.56 5,195.09 5,189.14 5,189.59 2,754.1K
10:23 5,190.39 5,192.16 5,182.27 5,182.27 3,315.3K
10:24 5,185.17 5,188.66 5,181.45 5,185.62 1,743.1K
10:25 5,185.82 5,185.82 5,176.94 5,177.36 2,726.3K
10:26 5,178.41 5,184.03 5,177.37 5,181.75 2,367.4K
10:27 5,178.53 5,183.11 5,177.90 5,178.19 1,079.4K
10:28 5,178.73 5,185.93 5,178.33 5,181.09 2,937.0K
10:29 5,180.68 5,186.86 5,179.96 5,183.40 3,941.1K
10:30 5,182.04 5,191.39 5,182.04 5,187.26 2,648.3K
10:31 5,188.49 5,193.08 5,182.32 5,182.32 5,236.3K
10:32 5,188.65 5,189.98 5,183.36 5,184.87 3,182.4K
10:33 5,185.21 5,185.21 5,179.96 5,181.21 5,050.4K
10:34 5,185.28 5,185.28 5,176.78 5,176.78 10,230.4K
10:35 5,180.81 5,182.01 5,176.48 5,181.55 3,552.7K
10:36 5,181.34 5,188.64 5,181.34 5,184.63 6,230.6K
10:37 5,188.27 5,188.27 5,181.61 5,183.41 1,381.8K
10:38 5,182.79 5,188.31 5,181.66 5,184.41 1,195.2K
10:39 5,187.54 5,191.60 5,183.79 5,190.13 3,824.5K
10:40 5,186.50 5,193.85 5,186.50 5,189.57 4,074.7K
10:41 5,188.74 5,196.45 5,188.31 5,190.35 5,464.3K
10:42 5,194.06 5,200.44 5,188.64 5,200.44 6,551.3K
10:43 5,199.99 5,222.04 5,198.25 5,219.41 16,871.2K
10:44 5,219.23 5,223.66 5,212.59 5,212.59 13,264.7K
10:45 5,211.20 5,218.07 5,211.20 5,213.13 6,835.1K
10:46 5,213.36 5,218.14 5,212.99 5,216.97 3,518.9K
10:47 5,214.09 5,219.79 5,212.82 5,217.51 5,647.1K
10:48 5,212.84 5,213.87 5,207.06 5,210.57 6,215.9K
10:49 5,213.47 5,213.76 5,208.23 5,210.86 3,886.6K
10:50 5,214.12 5,216.51 5,209.37 5,216.51 2,753.0K
10:51 5,216.05 5,216.05 5,205.80 5,207.32 4,438.7K
10:52 5,207.31 5,213.91 5,204.87 5,209.48 3,007.1K
10:53 5,206.14 5,210.17 5,204.27 5,204.61 3,059.4K
10:54 5,204.42 5,208.20 5,201.94 5,208.06 3,858.7K
10:55 5,211.20 5,212.85 5,203.87 5,203.87 1,603.8K
10:56 5,205.93 5,207.71 5,200.18 5,205.87 1,898.3K
10:57 5,205.87 5,207.05 5,200.73 5,203.24 1,199.0K
10:58 5,202.22 5,203.02 5,197.53 5,199.17 2,363.8K
10:59 5,197.88 5,207.93 5,197.88 5,202.15 2,405.3K
11:00 5,203.19 5,206.11 5,198.22 5,204.26 1,353.2K
11:01 5,204.98 5,208.85 5,203.33 5,208.79 1,113.7K
11:02 5,203.81 5,207.78 5,200.43 5,201.68 4,573.3K
11:03 5,201.57 5,206.90 5,200.03 5,202.43 1,397.2K
11:04 5,202.18 5,210.03 5,202.18 5,210.03 1,958.0K
11:05 5,205.16 5,209.75 5,203.64 5,208.49 1,710.2K
11:06 5,208.69 5,213.44 5,203.82 5,208.66 3,393.8K
11:07 5,212.32 5,214.19 5,208.14 5,214.19 2,311.9K
11:08 5,212.22 5,213.67 5,208.42 5,209.77 782.6K
11:09 5,210.33 5,214.19 5,208.02 5,208.02 1,463.9K
11:10 5,209.67 5,213.27 5,207.40 5,213.27 934.0K
11:11 5,213.15 5,213.71 5,208.89 5,210.45 1,788.7K
11:12 5,210.37 5,213.97 5,209.42 5,210.90 1,216.9K
11:13 5,210.22 5,215.98 5,210.22 5,211.46 1,016.9K
11:14 5,214.88 5,215.20 5,209.78 5,215.03 1,198.2K
11:15 5,211.74 5,214.66 5,208.19 5,208.74 2,088.5K
11:16 5,212.97 5,216.76 5,207.32 5,216.28 4,121.0K
11:17 5,212.44 5,216.60 5,207.58 5,208.88 1,154.2K
11:18 5,208.68 5,210.98 5,205.20 5,205.21 601.6K
11:19 5,205.61 5,211.39 5,205.61 5,209.36 1,265.3K
11:20 5,209.16 5,210.24 5,204.93 5,206.22 1,769.6K
11:21 5,205.82 5,209.73 5,204.37 5,205.66 3,120.8K
11:22 5,206.48 5,209.33 5,203.82 5,205.28 2,530.8K
11:23 5,208.12 5,210.39 5,202.76 5,207.46 2,246.6K
11:24 5,207.44 5,210.69 5,203.45 5,204.74 1,560.3K
11:25 5,200.87 5,208.08 5,200.87 5,204.56 1,732.3K
11:26 5,205.92 5,206.20 5,199.21 5,200.13 2,286.2K
11:27 5,200.13 5,204.09 5,190.07 5,190.47 5,380.9K
11:28 5,191.32 5,191.32 5,184.45 5,188.17 4,187.9K
11:29 5,186.10 5,187.25 5,181.14 5,181.14 4,643.2K
11:30 5,182.80 5,182.80 5,182.63 5,182.63 140.8K
11:31 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:32 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:33 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:34 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:35 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:36 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:37 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:38 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:39 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:40 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:41 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:42 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:43 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:44 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:45 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:46 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:47 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:48 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:49 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:50 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:51 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:52 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:53 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:54 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:55 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:56 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:57 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:58 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
11:59 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:00 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:01 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:02 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:03 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:04 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:05 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:06 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:07 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:08 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:09 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:10 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:11 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:12 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:13 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:14 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:15 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:16 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:17 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:18 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:19 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:20 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:21 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:22 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:23 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:24 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:25 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:26 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:27 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:28 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:29 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:30 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:31 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:32 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:33 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:34 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:35 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:36 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:37 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:38 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:39 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:40 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:41 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:42 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:43 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:44 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:45 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:46 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:47 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:48 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:49 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:50 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:51 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:52 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:53 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:54 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:55 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:56 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:57 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:58 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
12:59 5,182.63 5,182.63 5,182.63 5,182.63 0.0K
13:00 5,182.63 5,182.78 5,159.62 5,165.79 19,625.4K
13:01 5,165.10 5,169.08 5,162.57 5,163.85 4,463.1K
13:02 5,167.33 5,167.33 5,159.24 5,164.46 5,109.3K
13:03 5,165.77 5,169.91 5,162.77 5,169.91 3,028.1K
13:04 5,164.98 5,168.25 5,161.85 5,161.85 2,716.4K
13:05 5,166.39 5,169.36 5,163.61 5,163.61 3,168.7K
13:06 5,168.02 5,168.49 5,161.89 5,162.23 2,989.3K
13:07 5,162.40 5,165.95 5,158.03 5,158.03 6,991.9K
13:08 5,158.05 5,164.40 5,158.05 5,160.05 5,144.2K
13:09 5,160.26 5,165.16 5,155.70 5,157.42 4,391.5K
13:10 5,158.08 5,166.96 5,158.08 5,166.73 2,158.9K
13:11 5,167.53 5,167.53 5,159.39 5,159.71 1,774.0K
13:12 5,154.05 5,162.81 5,154.05 5,157.23 2,970.9K
13:13 5,158.12 5,158.12 5,148.07 5,151.54 5,695.8K
13:14 5,151.57 5,151.57 5,145.94 5,146.53 8,779.5K
13:15 5,146.36 5,149.70 5,143.06 5,144.77 5,491.0K
13:16 5,144.77 5,144.77 5,136.92 5,138.27 8,279.3K
13:17 5,146.15 5,146.15 5,137.48 5,143.00 3,992.5K
13:18 5,138.94 5,141.44 5,137.44 5,141.44 2,608.9K
13:19 5,137.53 5,138.43 5,135.42 5,135.42 3,618.7K
13:20 5,134.56 5,139.15 5,132.25 5,133.32 4,759.2K
13:21 5,134.61 5,134.61 5,128.90 5,131.48 3,043.7K
13:22 5,135.63 5,143.80 5,135.63 5,143.80 6,416.2K
13:23 5,140.28 5,142.93 5,136.09 5,136.11 3,634.7K
13:24 5,134.50 5,143.35 5,134.27 5,140.34 2,009.0K
13:25 5,139.77 5,144.36 5,137.75 5,138.70 2,271.0K
13:26 5,141.86 5,143.54 5,137.27 5,140.88 2,705.4K
13:27 5,140.86 5,142.77 5,137.17 5,138.08 3,098.7K
13:28 5,138.92 5,143.13 5,134.09 5,143.13 2,614.8K
13:29 5,142.89 5,150.94 5,142.83 5,146.76 3,680.2K
13:30 5,147.93 5,150.45 5,140.96 5,140.96 3,173.3K
13:31 5,141.55 5,148.34 5,141.55 5,143.42 2,182.2K
13:32 5,141.77 5,144.51 5,139.89 5,143.65 2,177.4K
13:33 5,140.00 5,144.39 5,135.42 5,136.21 2,177.7K
13:34 5,137.02 5,142.74 5,134.72 5,142.74 2,256.8K
13:35 5,142.32 5,145.18 5,137.38 5,138.15 3,355.6K
13:36 5,137.58 5,145.16 5,136.24 5,143.92 3,201.9K
13:37 5,144.11 5,145.95 5,139.80 5,145.95 2,132.3K
13:38 5,140.79 5,145.03 5,140.41 5,140.64 2,193.4K
13:39 5,141.81 5,146.91 5,140.16 5,145.75 1,953.5K
13:40 5,141.86 5,148.72 5,141.86 5,144.16 2,182.1K
13:41 5,144.04 5,148.16 5,142.22 5,145.12 2,771.2K
13:42 5,146.57 5,146.57 5,135.45 5,137.32 6,300.6K
13:43 5,136.25 5,141.09 5,134.60 5,134.71 3,469.0K
13:44 5,133.52 5,139.29 5,133.31 5,134.49 1,695.1K
13:45 5,135.71 5,140.05 5,134.07 5,135.40 2,892.0K
13:46 5,135.78 5,145.91 5,135.78 5,144.50 5,473.1K
13:47 5,140.53 5,152.34 5,140.53 5,151.94 2,277.7K
13:48 5,149.13 5,155.68 5,146.10 5,152.38 3,618.0K
13:49 5,150.68 5,157.65 5,150.68 5,153.24 2,422.1K
13:50 5,153.76 5,160.65 5,153.76 5,158.78 2,704.6K
13:51 5,155.03 5,165.96 5,154.94 5,161.45 4,104.1K
13:52 5,161.34 5,163.57 5,158.43 5,159.54 2,200.7K
13:53 5,158.17 5,159.58 5,154.36 5,154.84 4,561.7K
13:54 5,156.53 5,162.11 5,155.45 5,156.54 2,237.6K
13:55 5,155.49 5,158.79 5,149.22 5,149.22 3,853.9K
13:56 5,149.81 5,154.38 5,144.79 5,144.79 2,948.0K
13:57 5,145.00 5,148.64 5,143.61 5,146.80 2,214.7K
13:58 5,145.38 5,146.77 5,140.32 5,146.07 1,635.0K
13:59 5,145.68 5,145.80 5,139.72 5,139.72 1,776.4K
14:00 5,140.21 5,142.30 5,135.26 5,138.92 3,487.6K
14:01 5,133.99 5,137.04 5,131.72 5,135.68 6,964.5K
14:02 5,133.07 5,137.58 5,132.15 5,136.71 5,016.9K
14:03 5,133.00 5,135.67 5,129.83 5,132.61 3,355.6K
14:04 5,131.97 5,136.57 5,130.16 5,131.93 4,188.9K
14:05 5,135.57 5,135.57 5,126.89 5,126.89 8,419.7K
14:06 5,129.35 5,130.80 5,124.82 5,126.52 2,920.0K
14:07 5,126.65 5,130.56 5,123.20 5,125.01 4,326.1K
14:08 5,123.96 5,129.19 5,122.54 5,122.54 3,983.0K
14:09 5,122.53 5,130.19 5,122.53 5,126.80 2,482.0K
14:10 5,125.94 5,130.94 5,124.15 5,124.29 2,657.1K
14:11 5,122.96 5,125.79 5,120.34 5,121.13 4,143.5K
14:12 5,121.21 5,125.35 5,115.27 5,119.57 4,949.1K
14:13 5,119.43 5,120.96 5,115.71 5,116.95 2,286.9K
14:14 5,117.05 5,127.26 5,117.05 5,123.69 2,445.2K
14:15 5,126.80 5,129.41 5,123.71 5,124.59 1,725.8K
14:16 5,130.00 5,132.36 5,126.34 5,131.97 2,039.1K
14:17 5,131.08 5,131.08 5,120.44 5,120.44 3,023.2K
14:18 5,123.41 5,124.26 5,118.38 5,120.15 3,122.4K
14:19 5,123.95 5,123.95 5,118.17 5,119.49 1,997.6K
14:20 5,120.29 5,122.04 5,111.44 5,111.44 3,833.5K
14:21 5,112.18 5,118.96 5,112.12 5,113.38 1,964.9K
14:22 5,117.91 5,119.24 5,112.13 5,119.24 2,398.8K
14:23 5,117.37 5,117.37 5,110.80 5,112.31 2,951.6K
14:24 5,116.76 5,120.81 5,111.69 5,116.76 2,888.5K
14:25 5,120.56 5,123.60 5,115.32 5,118.15 1,505.6K
14:26 5,119.36 5,126.18 5,119.36 5,120.56 2,831.5K
14:27 5,121.51 5,130.62 5,120.80 5,130.62 2,610.9K
14:28 5,127.19 5,132.32 5,126.34 5,128.03 2,119.9K
14:29 5,127.78 5,132.53 5,126.93 5,132.53 1,502.2K
14:30 5,129.60 5,134.32 5,127.42 5,127.66 2,694.0K
14:31 5,128.54 5,128.78 5,121.63 5,121.69 4,327.5K
14:32 5,121.37 5,124.44 5,118.82 5,123.58 3,421.9K
14:33 5,119.70 5,122.50 5,117.24 5,118.51 3,325.3K
14:34 5,120.56 5,122.68 5,115.91 5,117.42 3,245.1K
14:35 5,118.11 5,121.61 5,111.35 5,112.21 3,984.4K
14:36 5,112.28 5,114.49 5,107.10 5,110.91 6,295.0K
14:37 5,111.23 5,111.91 5,106.61 5,109.34 4,164.2K
14:38 5,109.12 5,110.11 5,103.05 5,106.69 4,439.1K
14:39 5,104.64 5,106.99 5,098.84 5,103.10 13,877.1K
14:40 5,103.35 5,103.35 5,097.57 5,098.49 10,672.3K
14:41 5,099.20 5,104.50 5,096.18 5,098.94 5,170.0K
14:42 5,099.20 5,102.11 5,092.28 5,092.66 7,166.3K
14:43 5,097.20 5,098.14 5,091.55 5,096.50 4,035.4K
14:44 5,096.80 5,096.91 5,090.08 5,094.50 5,657.6K
14:45 5,090.82 5,096.92 5,090.82 5,093.58 6,166.9K
14:46 5,090.07 5,094.06 5,087.95 5,091.67 7,487.5K
14:47 5,088.92 5,093.97 5,087.95 5,093.57 4,828.5K
14:48 5,090.11 5,095.16 5,089.81 5,092.90 6,530.7K
14:49 5,089.81 5,094.71 5,087.49 5,091.18 5,079.0K
14:50 5,087.57 5,088.91 5,082.06 5,082.53 9,285.2K
14:51 5,082.23 5,086.13 5,077.23 5,078.80 7,606.1K
14:52 5,077.90 5,082.92 5,072.15 5,072.15 10,216.4K
14:53 5,076.74 5,078.81 5,072.36 5,074.31 7,070.2K
14:54 5,076.93 5,078.75 5,071.18 5,077.15 6,730.0K
14:55 5,071.49 5,077.81 5,071.49 5,077.26 8,022.6K
14:56 5,078.88 5,078.88 5,071.30 5,076.59 8,270.2K
14:57 5,077.07 5,077.07 5,076.24 5,076.24 345.7K
14:58 5,076.24 5,076.24 5,076.24 5,076.24 0.0K
14:59 5,076.24 5,076.24 5,076.24 5,076.24 14,236.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし