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 4,593.79 4,593.79 4,593.79 4,593.79 1,655.6K
09:29 4,593.79 4,593.79 4,593.79 4,593.79 0.0K
09:30 4,593.79 4,622.92 4,593.79 4,600.17 11,220.7K
09:31 4,597.92 4,605.26 4,595.37 4,601.76 6,370.6K
09:32 4,601.54 4,606.88 4,601.54 4,605.20 3,668.4K
09:33 4,605.52 4,605.80 4,594.91 4,594.91 4,952.6K
09:34 4,594.97 4,600.19 4,589.38 4,589.38 4,168.9K
09:35 4,589.00 4,592.73 4,584.63 4,588.28 5,046.0K
09:36 4,589.40 4,589.40 4,583.60 4,588.53 4,054.0K
09:37 4,584.39 4,587.19 4,578.97 4,581.52 4,861.4K
09:38 4,583.16 4,587.48 4,579.58 4,584.81 4,017.1K
09:39 4,587.42 4,592.71 4,583.05 4,591.88 1,879.5K
09:40 4,588.67 4,597.47 4,588.67 4,592.61 4,115.7K
09:41 4,596.35 4,597.48 4,588.41 4,588.41 4,681.9K
09:42 4,592.58 4,592.97 4,586.20 4,587.30 2,057.5K
09:43 4,586.98 4,590.89 4,581.36 4,586.20 4,008.9K
09:44 4,582.72 4,586.11 4,577.20 4,580.79 5,016.2K
09:45 4,582.49 4,583.78 4,576.68 4,577.35 4,192.1K
09:46 4,580.47 4,581.22 4,575.23 4,576.45 4,389.0K
09:47 4,575.25 4,576.34 4,565.35 4,566.74 9,480.2K
09:48 4,566.00 4,572.78 4,565.56 4,570.86 4,216.5K
09:49 4,571.04 4,573.01 4,567.07 4,571.91 2,702.7K
09:50 4,571.62 4,572.88 4,567.05 4,571.45 3,134.0K
09:51 4,571.21 4,573.34 4,566.43 4,566.98 3,558.0K
09:52 4,570.09 4,570.09 4,557.97 4,562.27 9,522.4K
09:53 4,562.01 4,564.25 4,558.54 4,559.88 3,987.8K
09:54 4,559.41 4,566.94 4,559.41 4,566.81 3,079.2K
09:55 4,562.88 4,570.42 4,562.88 4,565.97 2,541.8K
09:56 4,569.75 4,572.06 4,566.06 4,572.06 2,200.7K
09:57 4,572.24 4,572.24 4,565.18 4,566.46 3,270.0K
09:58 4,569.69 4,570.70 4,563.17 4,564.88 3,155.7K
09:59 4,567.98 4,568.91 4,562.30 4,564.03 2,537.8K
10:00 4,565.04 4,565.06 4,558.92 4,561.17 5,194.7K
10:01 4,565.25 4,565.25 4,559.67 4,560.26 3,711.0K
10:02 4,563.94 4,564.99 4,558.88 4,560.97 2,528.6K
10:03 4,560.65 4,564.19 4,559.20 4,559.96 1,946.9K
10:04 4,561.30 4,561.30 4,554.43 4,555.57 2,580.9K
10:05 4,554.96 4,559.84 4,554.30 4,554.83 2,019.2K
10:06 4,554.96 4,563.08 4,554.60 4,563.08 2,474.9K
10:07 4,558.16 4,560.75 4,553.91 4,553.91 2,321.7K
10:08 4,554.90 4,557.51 4,550.82 4,557.17 3,070.1K
10:09 4,557.73 4,557.80 4,551.22 4,552.79 2,259.2K
10:10 4,551.92 4,556.44 4,550.34 4,553.06 2,172.7K
10:11 4,558.25 4,558.25 4,542.80 4,547.04 10,177.6K
10:12 4,547.55 4,551.68 4,546.70 4,548.80 1,295.3K
10:13 4,547.85 4,560.07 4,547.85 4,555.14 5,844.8K
10:14 4,555.38 4,556.93 4,549.91 4,550.27 1,970.6K
10:15 4,551.64 4,560.21 4,551.64 4,559.75 1,334.9K
10:16 4,559.75 4,559.75 4,549.72 4,553.55 2,467.2K
10:17 4,554.82 4,560.46 4,549.99 4,554.68 2,412.1K
10:18 4,556.37 4,559.60 4,553.17 4,553.17 2,400.0K
10:19 4,554.63 4,556.54 4,548.82 4,555.43 1,795.9K
10:20 4,554.74 4,556.74 4,548.98 4,549.21 1,123.2K
10:21 4,550.26 4,554.84 4,548.86 4,554.03 707.9K
10:22 4,549.40 4,554.07 4,549.40 4,552.38 1,137.0K
10:23 4,556.12 4,556.90 4,550.99 4,551.48 1,169.9K
10:24 4,552.68 4,557.19 4,550.23 4,551.04 986.1K
10:25 4,550.76 4,555.05 4,549.35 4,551.07 1,864.3K
10:26 4,550.68 4,555.10 4,549.38 4,549.38 1,168.4K
10:27 4,550.59 4,554.86 4,547.02 4,551.29 1,108.3K
10:28 4,549.23 4,553.78 4,547.89 4,547.93 1,597.3K
10:29 4,548.74 4,552.39 4,547.58 4,547.89 1,072.5K
10:30 4,547.24 4,552.95 4,547.24 4,547.86 1,450.5K
10:31 4,547.71 4,556.85 4,547.71 4,555.50 2,545.9K
10:32 4,556.41 4,556.41 4,548.42 4,549.72 1,531.8K
10:33 4,549.37 4,554.82 4,549.37 4,550.49 1,377.7K
10:34 4,550.98 4,555.62 4,550.19 4,550.52 955.2K
10:35 4,550.76 4,555.81 4,550.71 4,551.73 885.8K
10:36 4,555.10 4,555.10 4,548.20 4,549.48 1,338.4K
10:37 4,549.83 4,553.65 4,547.97 4,551.79 1,551.7K
10:38 4,548.60 4,550.81 4,545.03 4,546.62 3,149.4K
10:39 4,545.30 4,549.22 4,540.08 4,540.75 2,560.7K
10:40 4,540.21 4,544.17 4,538.15 4,542.80 2,389.2K
10:41 4,543.38 4,547.41 4,542.18 4,547.16 1,580.7K
10:42 4,543.95 4,549.49 4,543.42 4,543.42 980.3K
10:43 4,547.16 4,553.43 4,544.39 4,548.96 3,146.2K
10:44 4,552.72 4,555.67 4,551.38 4,555.33 1,621.1K
10:45 4,554.33 4,560.97 4,553.61 4,560.97 4,126.3K
10:46 4,562.00 4,562.12 4,557.05 4,561.71 2,228.1K
10:47 4,561.46 4,562.41 4,557.36 4,561.22 1,033.0K
10:48 4,561.24 4,561.24 4,556.04 4,559.52 1,914.4K
10:49 4,555.91 4,558.84 4,549.22 4,553.90 2,305.0K
10:50 4,550.91 4,552.05 4,547.54 4,547.54 2,353.4K
10:51 4,548.52 4,551.39 4,541.49 4,544.51 4,667.1K
10:52 4,544.83 4,544.83 4,537.99 4,537.99 3,733.0K
10:53 4,543.53 4,543.82 4,537.63 4,537.98 2,552.5K
10:54 4,541.30 4,544.71 4,537.86 4,538.55 1,532.6K
10:55 4,543.36 4,543.36 4,537.80 4,537.96 1,469.4K
10:56 4,542.15 4,542.15 4,535.19 4,539.11 3,601.1K
10:57 4,539.11 4,539.37 4,533.90 4,534.65 1,593.9K
10:58 4,538.49 4,539.15 4,532.40 4,534.40 980.5K
10:59 4,537.70 4,538.35 4,532.80 4,538.03 1,785.0K
11:00 4,538.43 4,539.00 4,533.08 4,534.10 1,126.1K
11:01 4,538.84 4,538.93 4,533.06 4,538.93 2,470.9K
11:02 4,534.94 4,539.26 4,533.72 4,539.26 1,809.0K
11:03 4,538.61 4,540.39 4,535.02 4,536.22 1,751.3K
11:04 4,536.18 4,541.18 4,535.84 4,537.77 1,483.6K
11:05 4,538.64 4,541.89 4,536.71 4,536.89 1,090.6K
11:06 4,540.63 4,540.63 4,535.76 4,540.41 2,364.6K
11:07 4,536.60 4,541.81 4,533.69 4,533.69 2,205.0K
11:08 4,534.49 4,537.26 4,532.39 4,537.03 1,429.3K
11:09 4,537.13 4,539.41 4,532.33 4,538.64 2,327.0K
11:10 4,535.35 4,541.25 4,535.35 4,541.03 2,295.6K
11:11 4,540.96 4,544.43 4,535.71 4,540.42 1,187.8K
11:12 4,535.45 4,544.68 4,535.45 4,539.36 2,114.5K
11:13 4,539.38 4,543.09 4,535.00 4,535.00 1,109.4K
11:14 4,540.54 4,546.58 4,535.38 4,545.07 1,523.5K
11:15 4,544.80 4,546.98 4,537.14 4,541.65 3,083.1K
11:16 4,544.72 4,544.72 4,539.25 4,539.53 1,196.6K
11:17 4,540.58 4,545.46 4,540.58 4,545.46 601.0K
11:18 4,540.14 4,544.97 4,539.85 4,541.47 868.2K
11:19 4,543.06 4,552.50 4,543.06 4,548.19 3,226.7K
11:20 4,548.35 4,552.08 4,547.33 4,548.38 897.3K
11:21 4,548.38 4,552.36 4,547.10 4,547.10 766.4K
11:22 4,547.39 4,548.71 4,545.19 4,545.80 827.0K
11:23 4,546.33 4,549.73 4,545.35 4,546.48 676.0K
11:24 4,547.01 4,550.73 4,544.24 4,549.43 855.3K
11:25 4,545.70 4,550.12 4,538.69 4,542.34 1,302.6K
11:26 4,538.69 4,541.70 4,535.64 4,535.82 1,753.6K
11:27 4,539.34 4,540.03 4,534.91 4,535.43 2,169.8K
11:28 4,538.75 4,540.26 4,534.41 4,539.34 1,072.6K
11:29 4,534.77 4,540.98 4,534.77 4,536.67 978.1K
11:30 4,536.68 4,536.91 4,536.68 4,536.91 26.6K
11:31 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:32 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:33 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:34 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:35 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:36 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:37 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:38 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:39 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:40 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:41 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:42 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:43 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:44 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:45 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:46 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:47 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:48 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:49 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:50 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:51 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:52 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:53 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:54 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:55 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:56 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:57 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:58 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
11:59 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:00 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:01 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:02 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:03 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:04 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:05 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:06 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:07 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:08 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:09 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:10 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:11 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:12 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:13 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:14 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:15 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:16 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:17 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:18 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:19 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:20 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:21 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:22 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:23 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:24 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:25 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:26 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:27 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:28 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:29 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:30 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:31 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:32 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:33 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:34 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:35 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:36 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:37 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:38 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:39 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:40 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:41 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:42 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:43 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:44 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:45 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:46 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:47 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:48 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:49 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:50 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:51 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:52 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:53 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:54 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:55 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:56 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:57 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:58 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
12:59 4,536.91 4,536.91 4,536.91 4,536.91 0.0K
13:00 4,536.91 4,541.80 4,536.24 4,540.96 3,662.4K
13:01 4,540.43 4,546.65 4,540.28 4,542.07 790.7K
13:02 4,540.70 4,545.57 4,540.40 4,544.24 525.4K
13:03 4,543.86 4,543.86 4,533.20 4,536.21 3,585.7K
13:04 4,536.29 4,537.26 4,532.99 4,536.89 1,316.5K
13:05 4,537.23 4,537.62 4,530.41 4,530.41 2,388.7K
13:06 4,530.92 4,535.75 4,530.27 4,530.49 1,565.1K
13:07 4,533.48 4,536.12 4,529.87 4,532.71 3,183.4K
13:08 4,531.46 4,535.87 4,530.58 4,533.02 1,165.4K
13:09 4,536.33 4,537.17 4,531.14 4,535.54 1,038.5K
13:10 4,531.96 4,536.01 4,531.14 4,531.93 1,263.4K
13:11 4,535.88 4,536.22 4,530.70 4,531.44 949.1K
13:12 4,531.02 4,535.09 4,528.88 4,532.79 920.8K
13:13 4,529.13 4,531.50 4,523.95 4,531.42 5,206.5K
13:14 4,531.45 4,532.57 4,527.53 4,529.22 1,944.4K
13:15 4,530.04 4,530.04 4,524.36 4,526.60 3,050.6K
13:16 4,527.70 4,535.57 4,527.70 4,532.33 2,664.3K
13:17 4,533.68 4,537.63 4,532.63 4,537.51 2,171.1K
13:18 4,532.63 4,539.04 4,532.22 4,533.72 1,780.4K
13:19 4,534.16 4,538.75 4,533.86 4,534.24 1,134.7K
13:20 4,535.46 4,538.31 4,532.76 4,536.52 1,048.0K
13:21 4,536.37 4,538.76 4,533.60 4,534.35 703.5K
13:22 4,538.01 4,540.09 4,534.07 4,540.09 1,049.8K
13:23 4,536.60 4,542.14 4,534.04 4,541.14 782.0K
13:24 4,541.94 4,541.94 4,535.83 4,539.05 1,976.1K
13:25 4,538.89 4,544.64 4,535.24 4,544.44 1,417.7K
13:26 4,544.44 4,548.04 4,540.03 4,548.04 1,502.2K
13:27 4,548.06 4,548.26 4,542.20 4,542.20 907.5K
13:28 4,546.90 4,548.34 4,543.00 4,543.70 2,440.5K
13:29 4,544.02 4,547.54 4,542.16 4,542.16 1,139.4K
13:30 4,542.08 4,544.90 4,539.98 4,543.89 1,230.7K
13:31 4,540.63 4,545.37 4,540.21 4,545.37 1,210.9K
13:32 4,541.74 4,543.08 4,537.94 4,538.35 1,243.4K
13:33 4,541.91 4,542.38 4,537.29 4,538.47 1,185.6K
13:34 4,538.19 4,542.50 4,536.51 4,536.61 852.0K
13:35 4,541.22 4,544.81 4,538.15 4,544.81 1,527.7K
13:36 4,545.62 4,551.65 4,545.62 4,546.66 3,990.2K
13:37 4,546.35 4,547.26 4,540.78 4,543.09 900.5K
13:38 4,543.06 4,545.63 4,539.39 4,543.93 752.7K
13:39 4,539.31 4,544.10 4,538.35 4,544.10 568.1K
13:40 4,539.39 4,544.35 4,538.96 4,539.69 848.7K
13:41 4,543.41 4,544.32 4,538.73 4,538.93 1,260.6K
13:42 4,538.91 4,539.43 4,534.72 4,535.21 1,501.0K
13:43 4,535.52 4,544.62 4,535.32 4,540.32 1,455.4K
13:44 4,540.32 4,546.54 4,539.13 4,546.36 1,247.1K
13:45 4,546.66 4,546.66 4,539.94 4,542.05 918.1K
13:46 4,541.98 4,546.15 4,540.20 4,542.18 587.9K
13:47 4,541.84 4,546.73 4,541.03 4,542.06 995.2K
13:48 4,541.76 4,548.83 4,541.76 4,544.07 1,388.5K
13:49 4,548.14 4,548.14 4,542.05 4,543.34 1,261.0K
13:50 4,546.91 4,548.59 4,542.20 4,543.27 1,001.2K
13:51 4,542.98 4,547.80 4,538.49 4,547.58 1,797.5K
13:52 4,545.31 4,549.79 4,543.48 4,548.19 1,969.7K
13:53 4,543.40 4,550.20 4,543.40 4,549.67 1,637.6K
13:54 4,546.08 4,550.81 4,545.13 4,550.61 3,100.9K
13:55 4,550.61 4,550.61 4,540.19 4,543.89 1,195.2K
13:56 4,544.91 4,549.56 4,543.56 4,549.56 1,912.1K
13:57 4,548.11 4,548.87 4,542.59 4,543.82 1,425.4K
13:58 4,543.82 4,544.20 4,536.99 4,540.98 3,173.3K
13:59 4,542.10 4,542.71 4,536.79 4,539.63 2,098.0K
14:00 4,536.13 4,541.87 4,536.13 4,540.20 2,247.8K
14:01 4,540.02 4,540.06 4,535.40 4,540.06 1,328.8K
14:02 4,536.60 4,539.87 4,531.33 4,534.78 2,874.2K
14:03 4,530.75 4,535.37 4,529.81 4,535.37 2,421.0K
14:04 4,535.70 4,536.94 4,530.93 4,536.88 2,126.0K
14:05 4,535.73 4,543.69 4,535.73 4,542.26 3,638.4K
14:06 4,538.61 4,542.01 4,536.58 4,540.23 1,033.3K
14:07 4,537.53 4,541.81 4,535.95 4,541.32 334.9K
14:08 4,537.13 4,537.78 4,532.61 4,533.13 1,187.9K
14:09 4,536.87 4,537.47 4,531.94 4,532.99 1,054.5K
14:10 4,535.02 4,536.49 4,531.31 4,535.10 1,840.8K
14:11 4,531.44 4,535.72 4,529.26 4,529.26 1,046.0K
14:12 4,528.99 4,531.30 4,524.06 4,524.87 3,127.0K
14:13 4,523.69 4,535.70 4,523.69 4,530.68 2,813.3K
14:14 4,530.79 4,534.12 4,529.65 4,530.46 1,633.4K
14:15 4,530.81 4,530.81 4,525.45 4,529.54 1,093.4K
14:16 4,525.59 4,530.40 4,525.06 4,528.94 2,027.2K
14:17 4,529.25 4,531.30 4,524.38 4,528.54 2,532.5K
14:18 4,524.90 4,530.50 4,524.50 4,525.84 1,681.4K
14:19 4,524.69 4,530.07 4,524.49 4,525.93 886.8K
14:20 4,529.71 4,530.48 4,524.36 4,529.00 1,543.5K
14:21 4,524.64 4,529.92 4,524.36 4,528.32 692.4K
14:22 4,528.93 4,530.05 4,524.23 4,530.05 1,316.6K
14:23 4,529.29 4,530.41 4,524.43 4,525.15 3,041.1K
14:24 4,525.97 4,528.07 4,521.13 4,522.19 3,730.1K
14:25 4,521.27 4,526.08 4,517.34 4,521.14 2,135.4K
14:26 4,520.09 4,523.02 4,517.88 4,522.55 3,384.0K
14:27 4,518.38 4,524.03 4,517.39 4,522.88 2,629.3K
14:28 4,519.51 4,523.96 4,517.02 4,520.58 1,693.6K
14:29 4,516.49 4,522.17 4,516.49 4,516.75 2,062.5K
14:30 4,515.70 4,520.25 4,515.24 4,515.97 3,162.4K
14:31 4,514.85 4,518.11 4,510.32 4,516.72 5,149.7K
14:32 4,517.48 4,517.48 4,510.62 4,512.30 2,138.4K
14:33 4,516.39 4,521.82 4,513.56 4,516.06 4,421.4K
14:34 4,520.66 4,521.21 4,515.51 4,516.84 3,105.8K
14:35 4,520.15 4,521.16 4,512.72 4,514.25 2,443.0K
14:36 4,516.92 4,521.28 4,514.57 4,520.56 2,726.0K
14:37 4,519.52 4,520.99 4,514.82 4,515.60 1,787.4K
14:38 4,515.67 4,518.53 4,512.72 4,512.72 3,030.6K
14:39 4,513.71 4,517.39 4,508.49 4,512.03 2,556.9K
14:40 4,515.05 4,516.18 4,508.50 4,514.95 3,089.4K
14:41 4,510.63 4,513.67 4,507.81 4,513.09 3,882.0K
14:42 4,509.55 4,514.65 4,508.81 4,508.81 2,936.3K
14:43 4,513.01 4,513.71 4,508.45 4,508.81 2,851.5K
14:44 4,508.01 4,508.96 4,503.50 4,504.71 2,067.6K
14:45 4,504.82 4,515.46 4,504.82 4,513.62 4,485.2K
14:46 4,511.96 4,519.40 4,511.96 4,517.72 3,732.1K
14:47 4,518.54 4,522.80 4,517.64 4,517.81 1,942.5K
14:48 4,520.24 4,521.38 4,514.16 4,517.83 1,968.5K
14:49 4,513.75 4,518.50 4,512.23 4,515.22 3,119.3K
14:50 4,515.01 4,516.30 4,509.37 4,509.92 1,971.9K
14:51 4,510.78 4,513.63 4,507.00 4,507.00 3,892.4K
14:52 4,506.39 4,512.49 4,506.39 4,506.90 4,643.5K
14:53 4,510.53 4,510.53 4,504.10 4,505.03 4,135.7K
14:54 4,509.00 4,510.48 4,500.63 4,504.87 4,313.8K
14:55 4,504.78 4,509.48 4,499.71 4,503.68 4,462.7K
14:56 4,507.30 4,508.27 4,498.84 4,502.46 4,629.4K
14:57 4,502.87 4,503.94 4,502.87 4,503.94 228.9K
14:58 4,503.94 4,503.94 4,503.94 4,503.94 0.0K
14:59 4,503.94 4,503.94 4,503.94 4,503.94 8,345.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし