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 5,227.62 5,227.62 5,227.62 5,227.62 3,229.2K
09:29 5,227.62 5,227.62 5,227.62 5,227.62 0.0K
09:30 5,227.62 5,232.17 5,223.99 5,229.03 13,004.5K
09:31 5,229.18 5,238.95 5,227.72 5,228.59 11,016.0K
09:32 5,231.29 5,231.29 5,219.20 5,223.63 7,181.6K
09:33 5,219.75 5,222.21 5,212.44 5,213.57 6,764.4K
09:34 5,212.09 5,218.47 5,208.47 5,218.47 6,638.5K
09:35 5,213.97 5,214.69 5,206.38 5,213.26 6,557.4K
09:36 5,213.91 5,221.60 5,213.91 5,217.25 6,742.5K
09:37 5,218.32 5,229.37 5,218.32 5,219.35 7,044.5K
09:38 5,219.02 5,224.42 5,217.97 5,218.39 6,052.1K
09:39 5,224.32 5,233.28 5,224.32 5,232.82 7,210.3K
09:40 5,233.20 5,233.20 5,222.00 5,223.70 7,004.2K
09:41 5,228.63 5,232.06 5,225.79 5,225.79 7,459.6K
09:42 5,227.30 5,231.30 5,226.15 5,229.72 5,038.3K
09:43 5,229.55 5,240.61 5,226.47 5,237.50 6,779.8K
09:44 5,233.82 5,237.12 5,226.22 5,230.00 4,784.4K
09:45 5,224.96 5,227.48 5,218.64 5,218.64 5,484.4K
09:46 5,221.32 5,230.00 5,221.32 5,223.63 3,779.6K
09:47 5,223.73 5,229.06 5,223.73 5,228.46 3,209.0K
09:48 5,225.97 5,236.88 5,225.97 5,236.61 7,405.6K
09:49 5,235.05 5,246.58 5,235.05 5,243.03 6,775.5K
09:50 5,238.85 5,238.85 5,229.12 5,229.80 5,687.0K
09:51 5,230.60 5,233.88 5,224.96 5,226.45 4,649.7K
09:52 5,226.89 5,230.10 5,225.39 5,228.98 2,258.5K
09:53 5,228.15 5,229.18 5,218.30 5,218.70 5,112.1K
09:54 5,220.02 5,220.02 5,211.77 5,212.95 10,676.3K
09:55 5,213.66 5,223.90 5,213.28 5,221.06 2,175.2K
09:56 5,220.85 5,224.13 5,219.12 5,220.56 3,260.1K
09:57 5,220.08 5,221.77 5,214.73 5,214.73 1,877.6K
09:58 5,219.82 5,220.31 5,213.89 5,214.27 3,443.2K
09:59 5,213.66 5,216.28 5,210.89 5,212.39 2,414.1K
10:00 5,217.25 5,217.58 5,210.51 5,212.59 5,897.2K
10:01 5,212.35 5,222.00 5,212.35 5,218.42 4,663.8K
10:02 5,222.00 5,222.00 5,215.87 5,215.87 1,585.4K
10:03 5,216.36 5,227.08 5,216.36 5,217.52 7,614.3K
10:04 5,217.69 5,218.31 5,212.17 5,216.25 3,646.7K
10:05 5,216.14 5,217.45 5,211.51 5,215.37 2,909.9K
10:06 5,211.80 5,224.08 5,211.80 5,221.43 4,390.8K
10:07 5,223.98 5,227.58 5,222.76 5,226.97 6,158.3K
10:08 5,223.80 5,227.91 5,221.99 5,222.81 3,173.8K
10:09 5,223.19 5,223.97 5,218.60 5,219.68 1,845.6K
10:10 5,222.18 5,227.30 5,219.62 5,226.72 3,939.3K
10:11 5,223.60 5,227.38 5,218.77 5,218.77 6,078.2K
10:12 5,221.31 5,224.15 5,211.87 5,213.67 5,309.5K
10:13 5,213.56 5,219.17 5,212.23 5,216.71 2,847.4K
10:14 5,217.68 5,221.28 5,216.71 5,221.28 1,818.4K
10:15 5,217.22 5,223.46 5,213.63 5,219.17 4,060.9K
10:16 5,218.45 5,219.41 5,214.05 5,216.96 2,321.1K
10:17 5,213.87 5,223.71 5,213.87 5,222.45 2,986.5K
10:18 5,223.37 5,225.96 5,218.82 5,224.60 2,643.4K
10:19 5,220.83 5,224.17 5,216.37 5,221.29 3,002.5K
10:20 5,221.17 5,221.94 5,211.37 5,216.90 3,718.1K
10:21 5,215.82 5,215.82 5,209.62 5,214.45 3,022.7K
10:22 5,211.25 5,216.10 5,208.94 5,216.10 3,080.1K
10:23 5,215.87 5,219.81 5,212.34 5,215.90 2,607.1K
10:24 5,219.40 5,220.64 5,214.73 5,215.91 2,746.0K
10:25 5,219.63 5,220.52 5,215.88 5,216.79 2,671.3K
10:26 5,218.88 5,220.69 5,215.25 5,215.86 1,324.3K
10:27 5,216.28 5,219.23 5,213.63 5,215.05 2,215.9K
10:28 5,215.44 5,220.31 5,214.70 5,216.32 1,752.4K
10:29 5,217.32 5,220.90 5,214.88 5,215.86 2,439.9K
10:30 5,216.50 5,229.35 5,216.01 5,225.24 5,513.1K
10:31 5,224.28 5,226.86 5,218.00 5,223.43 3,000.1K
10:32 5,223.45 5,223.45 5,216.94 5,221.64 1,610.0K
10:33 5,221.33 5,221.33 5,214.06 5,219.21 2,704.9K
10:34 5,219.66 5,219.66 5,214.09 5,219.34 2,153.8K
10:35 5,216.56 5,222.65 5,215.95 5,218.38 3,233.1K
10:36 5,222.03 5,227.08 5,220.56 5,226.31 5,579.0K
10:37 5,223.41 5,229.21 5,223.35 5,225.12 1,938.8K
10:38 5,229.07 5,229.54 5,222.58 5,228.17 1,718.0K
10:39 5,228.44 5,228.56 5,221.99 5,223.18 2,073.9K
10:40 5,223.71 5,228.55 5,222.00 5,227.28 2,547.2K
10:41 5,227.13 5,227.78 5,221.18 5,227.47 2,370.0K
10:42 5,223.37 5,225.99 5,218.95 5,220.42 2,101.4K
10:43 5,221.27 5,225.51 5,221.12 5,225.51 2,164.7K
10:44 5,222.64 5,228.63 5,221.41 5,224.81 2,693.9K
10:45 5,224.35 5,228.76 5,222.03 5,223.43 2,076.1K
10:46 5,224.47 5,229.53 5,224.19 5,229.35 1,258.2K
10:47 5,227.40 5,231.42 5,225.51 5,227.48 1,979.9K
10:48 5,227.38 5,230.53 5,225.01 5,228.77 1,439.2K
10:49 5,225.35 5,230.14 5,224.40 5,228.42 1,612.1K
10:50 5,225.15 5,231.98 5,224.89 5,231.98 1,919.6K
10:51 5,227.37 5,236.61 5,227.19 5,234.59 5,140.9K
10:52 5,234.51 5,235.19 5,229.65 5,233.45 2,023.8K
10:53 5,233.61 5,235.14 5,228.84 5,233.05 2,070.8K
10:54 5,233.07 5,236.54 5,229.12 5,235.11 6,103.0K
10:55 5,230.89 5,234.41 5,228.00 5,233.75 3,208.6K
10:56 5,229.24 5,237.94 5,229.24 5,237.74 3,593.6K
10:57 5,237.84 5,241.41 5,232.69 5,239.70 4,645.2K
10:58 5,236.66 5,239.56 5,233.93 5,238.66 1,683.5K
10:59 5,237.70 5,237.76 5,232.48 5,235.25 3,264.8K
11:00 5,231.59 5,234.74 5,229.78 5,233.84 2,138.1K
11:01 5,233.84 5,235.14 5,230.41 5,231.87 2,805.5K
11:02 5,235.53 5,235.93 5,230.23 5,233.65 2,983.3K
11:03 5,234.53 5,242.16 5,234.53 5,242.04 3,970.6K
11:04 5,236.94 5,243.31 5,236.93 5,237.66 2,374.0K
11:05 5,242.45 5,243.25 5,237.28 5,237.43 1,474.6K
11:06 5,240.80 5,241.61 5,236.50 5,241.32 1,468.8K
11:07 5,240.95 5,245.40 5,239.81 5,244.89 7,485.5K
11:08 5,244.29 5,247.40 5,238.66 5,247.40 4,241.7K
11:09 5,247.73 5,247.73 5,237.58 5,238.42 6,517.1K
11:10 5,235.37 5,238.85 5,233.92 5,237.81 5,608.7K
11:11 5,237.00 5,238.52 5,230.44 5,233.85 5,853.5K
11:12 5,234.26 5,236.23 5,230.46 5,231.00 2,922.0K
11:13 5,230.92 5,234.37 5,226.38 5,229.96 3,805.7K
11:14 5,230.36 5,235.59 5,227.60 5,235.59 2,466.7K
11:15 5,232.00 5,237.64 5,231.35 5,236.11 917.3K
11:16 5,236.64 5,239.49 5,232.87 5,237.84 896.2K
11:17 5,238.93 5,239.21 5,232.76 5,238.10 1,180.4K
11:18 5,237.31 5,244.60 5,237.31 5,239.37 5,339.4K
11:19 5,239.56 5,243.27 5,238.59 5,239.00 1,435.6K
11:20 5,242.90 5,242.90 5,237.98 5,239.48 3,697.8K
11:21 5,242.87 5,252.82 5,240.00 5,246.52 8,122.8K
11:22 5,244.65 5,248.92 5,242.79 5,248.15 1,705.2K
11:23 5,247.59 5,249.71 5,243.60 5,249.20 1,185.6K
11:24 5,245.77 5,250.68 5,243.86 5,246.49 1,062.3K
11:25 5,246.89 5,252.06 5,245.68 5,252.06 1,802.3K
11:26 5,253.60 5,254.21 5,248.59 5,253.69 2,075.3K
11:27 5,253.55 5,255.25 5,250.54 5,250.54 2,401.7K
11:28 5,253.77 5,256.61 5,250.56 5,250.56 3,609.4K
11:29 5,255.01 5,257.16 5,250.60 5,254.73 2,688.0K
11:30 5,252.02 5,252.35 5,252.02 5,252.35 257.4K
11:31 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:32 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:33 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:34 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:35 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:36 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:37 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:38 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:39 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:40 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:41 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:42 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:43 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:44 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:45 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:46 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:47 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:48 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:49 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:50 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:51 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:52 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:53 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:54 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:55 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:56 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:57 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:58 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
11:59 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:00 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:01 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:02 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:03 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:04 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:05 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:06 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:07 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:08 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:09 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:10 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:11 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:12 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:13 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:14 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:15 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:16 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:17 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:18 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:19 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:20 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:21 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:22 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:23 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:24 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:25 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:26 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:27 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:28 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:29 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:30 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:31 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:32 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:33 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:34 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:35 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:36 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:37 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:38 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:39 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:40 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:41 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:42 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:43 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:44 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:45 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:46 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:47 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:48 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:49 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:50 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:51 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:52 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:53 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:54 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:55 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:56 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:57 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:58 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
12:59 5,252.35 5,252.35 5,252.35 5,252.35 0.0K
13:00 5,252.35 5,257.36 5,249.24 5,250.84 11,495.7K
13:01 5,253.03 5,254.39 5,248.46 5,252.44 2,067.4K
13:02 5,252.81 5,252.81 5,247.34 5,252.36 2,149.5K
13:03 5,249.29 5,253.18 5,246.88 5,247.75 1,970.1K
13:04 5,249.00 5,256.35 5,249.00 5,254.43 4,398.2K
13:05 5,254.80 5,255.44 5,246.26 5,248.57 4,423.0K
13:06 5,247.26 5,252.32 5,246.71 5,248.87 1,277.0K
13:07 5,249.13 5,254.52 5,246.87 5,253.74 2,525.4K
13:08 5,253.81 5,256.78 5,249.79 5,252.67 1,812.0K
13:09 5,254.91 5,255.79 5,250.98 5,254.29 2,654.1K
13:10 5,254.87 5,254.87 5,241.40 5,241.40 4,455.9K
13:11 5,244.66 5,245.15 5,236.85 5,240.71 4,066.6K
13:12 5,240.93 5,241.51 5,235.79 5,237.31 2,562.5K
13:13 5,238.47 5,243.08 5,237.27 5,240.24 2,385.6K
13:14 5,239.60 5,243.65 5,238.13 5,238.61 2,108.4K
13:15 5,238.78 5,243.07 5,237.13 5,242.47 1,669.9K
13:16 5,243.17 5,243.81 5,238.94 5,242.37 2,124.7K
13:17 5,242.56 5,246.69 5,238.75 5,246.69 7,494.2K
13:18 5,244.78 5,248.95 5,241.23 5,248.95 2,300.5K
13:19 5,246.84 5,247.50 5,242.63 5,246.43 1,754.6K
13:20 5,247.23 5,249.00 5,242.64 5,249.00 2,018.9K
13:21 5,247.33 5,248.43 5,243.46 5,247.53 2,311.7K
13:22 5,247.77 5,248.18 5,242.23 5,245.85 2,145.9K
13:23 5,246.13 5,246.96 5,241.46 5,242.45 1,557.8K
13:24 5,246.25 5,246.76 5,241.30 5,246.76 1,780.0K
13:25 5,248.13 5,249.24 5,242.59 5,247.38 3,397.6K
13:26 5,247.21 5,247.29 5,242.54 5,245.90 1,439.1K
13:27 5,246.18 5,248.79 5,242.24 5,246.50 2,357.5K
13:28 5,246.42 5,247.62 5,242.43 5,247.05 1,824.9K
13:29 5,243.83 5,247.23 5,240.24 5,241.78 3,495.4K
13:30 5,242.38 5,242.38 5,236.80 5,240.99 1,578.3K
13:31 5,236.28 5,241.59 5,235.43 5,241.59 2,132.8K
13:32 5,241.62 5,242.68 5,237.37 5,241.21 1,627.6K
13:33 5,237.02 5,241.57 5,236.57 5,240.60 1,104.0K
13:34 5,241.88 5,241.88 5,233.03 5,236.78 2,695.3K
13:35 5,232.94 5,233.47 5,227.79 5,227.79 6,118.2K
13:36 5,228.11 5,231.29 5,225.23 5,228.17 5,511.1K
13:37 5,224.74 5,229.77 5,223.96 5,228.81 2,498.4K
13:38 5,225.24 5,229.19 5,223.72 5,226.96 2,615.8K
13:39 5,223.05 5,226.19 5,221.19 5,225.38 2,476.0K
13:40 5,222.01 5,228.60 5,220.01 5,226.88 5,056.3K
13:41 5,228.52 5,230.02 5,222.50 5,226.70 2,862.5K
13:42 5,226.83 5,230.54 5,226.05 5,226.51 1,761.3K
13:43 5,231.35 5,231.35 5,226.21 5,226.21 1,871.8K
13:44 5,226.95 5,231.85 5,226.92 5,228.50 1,027.2K
13:45 5,229.11 5,231.37 5,226.92 5,231.34 1,205.6K
13:46 5,227.08 5,235.02 5,225.95 5,234.91 1,842.8K
13:47 5,233.86 5,235.28 5,230.01 5,235.23 4,027.1K
13:48 5,234.88 5,236.80 5,231.58 5,234.53 4,884.7K
13:49 5,236.15 5,241.13 5,235.92 5,237.66 2,072.4K
13:50 5,238.39 5,247.71 5,236.88 5,247.71 7,813.5K
13:51 5,244.34 5,250.49 5,243.48 5,249.10 4,569.2K
13:52 5,249.07 5,251.02 5,243.69 5,250.90 4,089.1K
13:53 5,247.36 5,251.92 5,246.35 5,247.40 2,873.3K
13:54 5,247.73 5,251.75 5,246.40 5,251.45 1,918.8K
13:55 5,247.59 5,255.37 5,246.84 5,250.61 7,141.4K
13:56 5,249.76 5,255.39 5,249.59 5,253.50 4,181.6K
13:57 5,253.61 5,254.90 5,248.54 5,249.59 3,173.2K
13:58 5,253.53 5,261.80 5,250.64 5,256.89 6,187.8K
13:59 5,258.08 5,269.15 5,258.08 5,264.18 8,340.2K
14:00 5,264.52 5,279.78 5,264.52 5,275.40 14,637.5K
14:01 5,279.81 5,286.78 5,279.81 5,284.64 13,080.5K
14:02 5,288.37 5,293.60 5,284.98 5,287.77 23,110.0K
14:03 5,287.20 5,289.05 5,276.17 5,284.93 7,888.6K
14:04 5,284.56 5,284.61 5,278.23 5,279.58 3,363.8K
14:05 5,281.35 5,286.48 5,278.18 5,286.24 7,965.1K
14:06 5,289.23 5,295.55 5,287.22 5,291.04 8,973.1K
14:07 5,294.98 5,297.10 5,288.23 5,288.23 8,043.5K
14:08 5,289.13 5,293.32 5,288.21 5,292.10 4,665.2K
14:09 5,289.97 5,293.65 5,288.45 5,288.96 6,751.3K
14:10 5,289.33 5,298.03 5,289.33 5,296.34 6,407.8K
14:11 5,292.04 5,296.27 5,288.27 5,289.00 6,800.9K
14:12 5,287.91 5,290.66 5,280.63 5,284.90 5,694.3K
14:13 5,283.60 5,285.78 5,280.03 5,281.51 4,594.4K
14:14 5,280.82 5,285.59 5,278.31 5,278.31 3,664.2K
14:15 5,281.76 5,283.80 5,278.05 5,281.70 4,057.3K
14:16 5,282.62 5,284.00 5,279.93 5,283.92 3,749.2K
14:17 5,282.23 5,286.56 5,280.03 5,285.06 5,710.8K
14:18 5,285.62 5,285.81 5,280.80 5,280.90 2,746.6K
14:19 5,280.61 5,285.53 5,275.21 5,275.21 3,537.8K
14:20 5,275.98 5,277.19 5,271.80 5,271.80 4,383.5K
14:21 5,272.84 5,275.59 5,267.53 5,268.23 3,037.7K
14:22 5,271.17 5,274.33 5,267.72 5,272.42 1,906.6K
14:23 5,268.83 5,273.44 5,268.75 5,273.04 1,957.6K
14:24 5,272.13 5,278.81 5,272.13 5,273.09 2,975.1K
14:25 5,273.20 5,278.49 5,271.72 5,278.49 1,843.2K
14:26 5,277.29 5,282.08 5,276.33 5,281.90 8,195.6K
14:27 5,277.75 5,279.53 5,274.39 5,275.55 4,650.9K
14:28 5,278.97 5,281.89 5,276.63 5,281.29 6,193.7K
14:29 5,277.66 5,284.79 5,277.02 5,284.39 5,235.3K
14:30 5,284.68 5,287.05 5,282.03 5,286.72 5,459.7K
14:31 5,282.93 5,288.57 5,282.55 5,287.92 3,925.4K
14:32 5,288.02 5,290.53 5,284.42 5,285.45 2,962.8K
14:33 5,290.22 5,290.22 5,283.27 5,284.33 3,438.0K
14:34 5,288.07 5,288.62 5,282.54 5,284.15 4,131.8K
14:35 5,288.22 5,290.72 5,283.48 5,283.48 4,908.1K
14:36 5,288.94 5,290.01 5,284.55 5,289.90 5,693.8K
14:37 5,291.04 5,291.04 5,281.65 5,285.43 3,085.4K
14:38 5,287.43 5,287.43 5,280.94 5,287.14 5,724.4K
14:39 5,286.72 5,287.43 5,280.22 5,280.22 4,643.8K
14:40 5,280.69 5,285.33 5,279.10 5,281.31 2,984.2K
14:41 5,284.17 5,285.92 5,278.70 5,282.16 2,290.7K
14:42 5,279.70 5,284.45 5,276.61 5,276.63 4,473.1K
14:43 5,277.78 5,282.04 5,276.06 5,277.03 3,195.7K
14:44 5,276.96 5,282.34 5,275.86 5,280.76 2,487.0K
14:45 5,276.30 5,281.81 5,276.00 5,279.51 3,575.7K
14:46 5,275.20 5,280.21 5,270.25 5,278.19 4,035.1K
14:47 5,274.39 5,279.25 5,270.12 5,279.25 3,390.0K
14:48 5,278.66 5,279.47 5,270.51 5,276.77 4,339.9K
14:49 5,277.01 5,282.10 5,275.57 5,282.10 3,591.5K
14:50 5,277.85 5,281.33 5,276.01 5,276.23 3,852.1K
14:51 5,274.81 5,281.08 5,272.38 5,276.68 4,493.1K
14:52 5,276.42 5,280.31 5,272.44 5,275.76 3,834.8K
14:53 5,276.10 5,279.94 5,274.31 5,274.31 4,440.6K
14:54 5,275.15 5,280.50 5,270.00 5,274.20 5,916.1K
14:55 5,274.10 5,276.66 5,269.43 5,273.94 4,735.1K
14:56 5,274.02 5,278.26 5,269.94 5,271.08 7,627.5K
14:57 5,274.69 5,274.69 5,273.22 5,273.22 778.4K
14:58 5,273.22 5,273.22 5,273.22 5,273.22 0.0K
14:59 5,273.22 5,273.22 5,273.22 5,273.22 11,166.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし