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 4,591.35 4,591.35 4,591.35 4,591.35 5,523.6K
09:29 4,591.35 4,591.35 4,591.35 4,591.35 0.0K
09:30 4,591.35 4,610.36 4,591.35 4,610.36 11,735.5K
09:31 4,611.02 4,623.96 4,605.82 4,618.87 14,712.1K
09:32 4,621.66 4,630.93 4,621.66 4,625.45 15,156.0K
09:33 4,625.37 4,632.75 4,617.44 4,632.75 20,150.2K
09:34 4,633.08 4,639.36 4,631.71 4,634.32 15,093.3K
09:35 4,633.36 4,633.36 4,624.80 4,625.00 9,161.7K
09:36 4,624.83 4,634.82 4,624.62 4,624.62 9,616.7K
09:37 4,628.33 4,637.54 4,628.33 4,636.93 11,458.2K
09:38 4,638.72 4,643.66 4,636.49 4,636.49 10,974.9K
09:39 4,636.27 4,641.07 4,632.98 4,638.10 8,586.9K
09:40 4,633.78 4,638.20 4,632.32 4,633.06 9,489.2K
09:41 4,632.91 4,643.54 4,632.91 4,634.27 7,482.6K
09:42 4,633.53 4,638.17 4,632.15 4,638.17 3,221.7K
09:43 4,637.92 4,637.92 4,629.74 4,629.97 2,941.7K
09:44 4,630.38 4,633.80 4,628.58 4,630.88 2,454.7K
09:45 4,627.97 4,633.15 4,627.19 4,630.86 3,258.5K
09:46 4,627.04 4,630.44 4,625.11 4,625.11 4,226.3K
09:47 4,625.12 4,631.17 4,625.12 4,630.54 2,424.4K
09:48 4,629.78 4,631.82 4,625.81 4,630.63 2,106.3K
09:49 4,627.54 4,630.94 4,625.09 4,627.13 2,562.2K
09:50 4,627.96 4,627.96 4,620.22 4,626.77 3,936.2K
09:51 4,622.14 4,630.35 4,622.09 4,625.27 2,223.1K
09:52 4,628.49 4,628.49 4,622.87 4,627.88 1,835.8K
09:53 4,623.38 4,627.38 4,621.78 4,626.35 5,114.6K
09:54 4,624.65 4,626.92 4,622.61 4,622.61 2,761.2K
09:55 4,625.64 4,625.92 4,620.23 4,623.34 2,253.2K
09:56 4,619.98 4,623.13 4,614.25 4,616.13 7,568.9K
09:57 4,618.38 4,621.75 4,615.03 4,617.48 4,112.2K
09:58 4,615.90 4,621.49 4,615.90 4,616.65 2,206.3K
09:59 4,615.42 4,620.68 4,614.76 4,616.90 1,368.5K
10:00 4,619.37 4,623.72 4,616.57 4,623.72 3,053.9K
10:01 4,620.80 4,625.11 4,617.18 4,620.85 2,714.0K
10:02 4,621.56 4,621.60 4,615.88 4,615.88 2,300.8K
10:03 4,616.07 4,620.86 4,606.46 4,606.46 8,042.6K
10:04 4,609.36 4,615.98 4,609.36 4,611.84 2,501.3K
10:05 4,614.74 4,616.69 4,610.33 4,616.69 1,873.4K
10:06 4,612.76 4,621.89 4,612.05 4,620.27 3,748.9K
10:07 4,616.10 4,620.47 4,612.75 4,612.75 3,100.6K
10:08 4,612.59 4,617.63 4,612.25 4,612.25 2,997.3K
10:09 4,616.96 4,617.28 4,611.53 4,614.75 1,464.4K
10:10 4,618.18 4,618.18 4,606.64 4,610.79 4,924.5K
10:11 4,609.84 4,610.28 4,605.08 4,606.84 3,208.4K
10:12 4,609.60 4,609.92 4,604.80 4,609.92 2,142.5K
10:13 4,609.20 4,609.20 4,602.41 4,602.68 3,974.9K
10:14 4,602.59 4,607.86 4,601.88 4,606.69 2,510.0K
10:15 4,606.60 4,607.75 4,603.05 4,607.75 1,031.4K
10:16 4,602.61 4,607.51 4,600.27 4,606.99 3,175.9K
10:17 4,602.28 4,607.41 4,599.66 4,603.66 2,885.1K
10:18 4,603.27 4,607.06 4,600.07 4,604.29 2,676.1K
10:19 4,604.55 4,609.07 4,603.06 4,609.07 998.6K
10:20 4,608.64 4,609.24 4,603.51 4,604.37 1,112.1K
10:21 4,605.12 4,609.96 4,602.96 4,607.80 1,495.7K
10:22 4,604.38 4,609.08 4,603.13 4,608.05 1,178.4K
10:23 4,606.96 4,609.91 4,602.68 4,609.62 882.0K
10:24 4,609.38 4,609.74 4,602.50 4,608.26 1,515.8K
10:25 4,607.72 4,609.66 4,603.12 4,604.11 705.4K
10:26 4,604.27 4,606.84 4,601.35 4,602.80 1,902.4K
10:27 4,605.57 4,605.57 4,598.52 4,602.14 2,818.7K
10:28 4,603.18 4,607.86 4,599.42 4,607.86 1,944.9K
10:29 4,607.31 4,609.06 4,599.20 4,600.80 1,313.8K
10:30 4,597.40 4,601.76 4,595.96 4,597.47 2,086.5K
10:31 4,601.00 4,601.00 4,595.58 4,600.34 556.5K
10:32 4,601.83 4,602.31 4,596.66 4,601.32 973.8K
10:33 4,601.56 4,602.59 4,596.78 4,600.34 788.1K
10:34 4,601.79 4,601.91 4,596.74 4,599.98 918.6K
10:35 4,600.56 4,601.49 4,594.95 4,594.95 1,325.0K
10:36 4,599.01 4,600.73 4,594.69 4,596.84 950.1K
10:37 4,596.33 4,601.42 4,594.83 4,594.83 1,368.6K
10:38 4,594.83 4,601.15 4,594.83 4,601.14 851.9K
10:39 4,596.43 4,601.90 4,592.40 4,592.62 5,148.7K
10:40 4,597.30 4,598.75 4,592.75 4,596.51 1,346.5K
10:41 4,600.57 4,602.72 4,595.34 4,598.86 1,127.3K
10:42 4,602.38 4,603.49 4,598.99 4,601.95 530.2K
10:43 4,599.54 4,603.55 4,598.08 4,601.20 718.3K
10:44 4,602.31 4,602.49 4,597.02 4,598.00 875.8K
10:45 4,600.78 4,602.21 4,592.87 4,597.18 2,320.6K
10:46 4,596.13 4,597.36 4,588.35 4,592.91 2,791.7K
10:47 4,588.29 4,592.44 4,587.65 4,588.55 610.4K
10:48 4,592.59 4,592.59 4,587.13 4,587.51 699.9K
10:49 4,588.94 4,592.80 4,588.94 4,591.90 1,790.4K
10:50 4,587.53 4,592.32 4,586.64 4,592.13 1,770.3K
10:51 4,591.23 4,592.36 4,586.87 4,591.52 1,551.6K
10:52 4,591.60 4,595.94 4,588.21 4,589.92 2,919.5K
10:53 4,592.29 4,592.95 4,587.86 4,587.86 793.2K
10:54 4,587.92 4,592.27 4,587.37 4,591.34 2,177.2K
10:55 4,591.32 4,592.54 4,587.17 4,587.17 799.9K
10:56 4,590.82 4,596.53 4,588.99 4,596.40 1,264.8K
10:57 4,596.37 4,596.58 4,591.50 4,596.58 883.5K
10:58 4,595.13 4,596.24 4,590.08 4,594.67 762.6K
10:59 4,594.75 4,594.75 4,589.06 4,589.10 1,026.6K
11:00 4,592.45 4,593.65 4,587.37 4,591.44 967.4K
11:01 4,588.68 4,594.21 4,587.80 4,592.99 674.3K
11:02 4,589.70 4,595.06 4,589.37 4,593.77 734.2K
11:03 4,593.77 4,595.06 4,590.06 4,594.79 505.1K
11:04 4,594.30 4,594.85 4,589.60 4,593.44 573.3K
11:05 4,590.83 4,597.33 4,588.73 4,597.23 2,334.0K
11:06 4,592.09 4,598.68 4,592.09 4,598.68 297.2K
11:07 4,597.69 4,600.17 4,594.80 4,599.52 1,165.4K
11:08 4,598.47 4,599.28 4,593.16 4,596.45 1,301.4K
11:09 4,597.42 4,598.18 4,593.17 4,593.17 1,042.0K
11:10 4,597.07 4,602.58 4,593.03 4,596.68 1,031.5K
11:11 4,600.90 4,601.46 4,595.70 4,595.70 655.4K
11:12 4,599.37 4,601.73 4,594.94 4,601.47 839.2K
11:13 4,601.31 4,602.77 4,596.37 4,598.68 1,040.9K
11:14 4,601.94 4,602.77 4,596.43 4,601.12 605.8K
11:15 4,597.22 4,601.33 4,594.58 4,597.82 1,922.7K
11:16 4,594.40 4,599.21 4,592.04 4,594.05 3,409.8K
11:17 4,592.95 4,596.73 4,588.05 4,591.71 2,643.1K
11:18 4,592.36 4,592.36 4,584.96 4,585.14 5,510.1K
11:19 4,588.64 4,588.71 4,579.55 4,583.58 2,512.1K
11:20 4,583.53 4,591.44 4,583.42 4,588.24 1,589.7K
11:21 4,587.39 4,591.11 4,585.08 4,588.88 862.6K
11:22 4,589.10 4,593.25 4,587.36 4,588.38 2,068.6K
11:23 4,590.35 4,591.51 4,586.05 4,586.33 765.5K
11:24 4,585.40 4,589.88 4,583.60 4,588.46 728.6K
11:25 4,588.47 4,592.78 4,584.52 4,588.25 1,021.0K
11:26 4,588.09 4,593.37 4,586.12 4,593.31 680.5K
11:27 4,592.67 4,594.17 4,588.72 4,593.25 1,243.1K
11:28 4,593.20 4,594.37 4,589.14 4,589.14 1,330.7K
11:29 4,592.60 4,597.48 4,590.60 4,593.24 1,366.0K
11:30 4,593.13 4,593.13 4,592.07 4,592.07 37.9K
11:31 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:32 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:33 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:34 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:35 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:36 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:37 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:38 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:39 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:40 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:41 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:42 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:43 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:44 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:45 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:46 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:47 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:48 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:49 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:50 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:51 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:52 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:53 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:54 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:55 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:56 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:57 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:58 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
11:59 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:00 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:01 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:02 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:03 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:04 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:05 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:06 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:07 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:08 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:09 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:10 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:11 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:12 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:13 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:14 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:15 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:16 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:17 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:18 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:19 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:20 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:21 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:22 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:23 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:24 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:25 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:26 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:27 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:28 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:29 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:30 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:31 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:32 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:33 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:34 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:35 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:36 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:37 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:38 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:39 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:40 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:41 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:42 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:43 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:44 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:45 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:46 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:47 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:48 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:49 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:50 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:51 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:52 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:53 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:54 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:55 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:56 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:57 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:58 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
12:59 4,592.07 4,592.07 4,592.07 4,592.07 0.0K
13:00 4,592.07 4,593.52 4,587.99 4,592.21 2,185.8K
13:01 4,591.87 4,591.87 4,585.82 4,586.42 1,796.1K
13:02 4,590.00 4,595.20 4,586.61 4,586.61 894.6K
13:03 4,589.92 4,597.39 4,589.92 4,593.23 1,729.5K
13:04 4,593.81 4,599.66 4,592.25 4,594.93 1,288.6K
13:05 4,594.51 4,597.07 4,591.27 4,592.22 943.6K
13:06 4,592.22 4,595.42 4,591.57 4,592.01 768.1K
13:07 4,593.02 4,598.28 4,591.92 4,594.22 464.0K
13:08 4,593.57 4,597.09 4,591.78 4,594.02 344.3K
13:09 4,593.78 4,597.42 4,592.53 4,593.57 397.4K
13:10 4,592.76 4,592.77 4,587.12 4,587.98 1,116.2K
13:11 4,586.92 4,592.10 4,586.76 4,587.15 1,617.7K
13:12 4,587.41 4,592.78 4,587.12 4,589.78 2,970.3K
13:13 4,589.54 4,592.97 4,587.35 4,587.35 1,242.2K
13:14 4,587.34 4,592.01 4,587.24 4,592.00 1,252.2K
13:15 4,591.84 4,591.84 4,586.17 4,586.35 2,525.0K
13:16 4,586.64 4,590.67 4,585.82 4,586.29 1,552.3K
13:17 4,586.63 4,589.90 4,585.44 4,589.86 2,826.5K
13:18 4,588.73 4,589.46 4,583.99 4,587.41 1,599.6K
13:19 4,587.55 4,588.94 4,583.69 4,584.00 1,076.8K
13:20 4,584.00 4,587.98 4,583.07 4,583.27 2,668.0K
13:21 4,587.35 4,589.65 4,583.44 4,589.65 1,446.2K
13:22 4,584.92 4,589.18 4,583.69 4,589.01 519.1K
13:23 4,587.96 4,588.64 4,583.45 4,587.28 474.4K
13:24 4,583.56 4,588.27 4,583.20 4,585.32 623.0K
13:25 4,584.27 4,588.60 4,583.14 4,588.60 863.4K
13:26 4,584.39 4,589.06 4,583.67 4,585.31 995.3K
13:27 4,588.97 4,589.89 4,584.24 4,586.37 640.8K
13:28 4,585.45 4,588.63 4,583.11 4,583.88 2,050.4K
13:29 4,583.22 4,587.96 4,582.58 4,587.68 799.3K
13:30 4,587.52 4,587.52 4,581.78 4,583.42 1,527.8K
13:31 4,583.41 4,586.89 4,580.91 4,586.48 1,662.0K
13:32 4,586.73 4,587.40 4,581.85 4,582.86 619.0K
13:33 4,582.61 4,586.75 4,581.76 4,582.29 604.7K
13:34 4,585.96 4,588.58 4,582.50 4,584.10 481.1K
13:35 4,583.10 4,587.82 4,581.76 4,586.85 901.2K
13:36 4,581.65 4,589.69 4,581.65 4,584.86 1,198.8K
13:37 4,584.92 4,589.59 4,584.75 4,588.82 1,626.6K
13:38 4,585.57 4,588.74 4,583.60 4,587.90 666.8K
13:39 4,587.92 4,587.99 4,583.19 4,584.36 1,181.8K
13:40 4,584.36 4,591.64 4,584.05 4,591.64 1,061.3K
13:41 4,591.86 4,592.67 4,587.40 4,587.44 728.5K
13:42 4,592.15 4,594.15 4,588.68 4,592.42 606.0K
13:43 4,592.31 4,593.34 4,588.45 4,592.77 512.6K
13:44 4,592.82 4,593.54 4,588.57 4,589.92 1,143.0K
13:45 4,590.38 4,593.76 4,588.23 4,593.76 1,111.5K
13:46 4,590.19 4,593.69 4,588.56 4,589.42 736.6K
13:47 4,589.42 4,593.08 4,587.67 4,593.08 1,037.1K
13:48 4,588.88 4,592.33 4,587.62 4,592.33 963.8K
13:49 4,587.94 4,592.67 4,587.94 4,589.23 360.6K
13:50 4,588.40 4,594.30 4,587.80 4,594.30 1,548.0K
13:51 4,593.98 4,593.98 4,588.33 4,588.33 1,071.9K
13:52 4,588.33 4,592.57 4,587.62 4,588.64 1,266.5K
13:53 4,587.79 4,592.44 4,587.38 4,587.38 1,592.2K
13:54 4,588.40 4,590.76 4,586.91 4,587.64 3,367.1K
13:55 4,587.41 4,592.41 4,586.61 4,588.32 1,312.5K
13:56 4,583.37 4,591.40 4,583.37 4,585.47 965.7K
13:57 4,584.94 4,593.56 4,584.94 4,593.56 2,676.3K
13:58 4,589.32 4,595.28 4,589.25 4,590.89 1,282.9K
13:59 4,590.37 4,594.46 4,587.82 4,590.66 1,114.5K
14:00 4,593.88 4,594.32 4,588.12 4,594.32 418.3K
14:01 4,590.66 4,595.89 4,589.15 4,591.85 750.1K
14:02 4,592.83 4,597.56 4,591.54 4,596.73 1,365.1K
14:03 4,597.10 4,597.95 4,591.80 4,595.53 880.5K
14:04 4,595.87 4,598.30 4,592.67 4,596.74 1,551.7K
14:05 4,597.13 4,597.61 4,591.20 4,593.63 2,361.9K
14:06 4,593.41 4,598.23 4,593.10 4,596.54 2,867.8K
14:07 4,596.49 4,600.07 4,592.75 4,600.07 1,271.2K
14:08 4,595.11 4,600.51 4,594.99 4,595.45 529.0K
14:09 4,600.95 4,603.72 4,597.54 4,599.03 1,506.1K
14:10 4,602.34 4,604.53 4,598.41 4,599.67 1,286.0K
14:11 4,600.08 4,602.24 4,595.96 4,598.23 1,498.0K
14:12 4,597.87 4,603.14 4,597.87 4,599.73 932.1K
14:13 4,598.59 4,601.90 4,596.60 4,596.73 923.6K
14:14 4,596.96 4,601.46 4,594.42 4,594.75 1,059.0K
14:15 4,595.36 4,599.03 4,593.95 4,593.98 1,067.6K
14:16 4,593.96 4,601.82 4,593.96 4,596.31 975.2K
14:17 4,596.29 4,600.74 4,596.19 4,600.32 823.5K
14:18 4,596.95 4,602.52 4,596.95 4,598.71 795.5K
14:19 4,597.96 4,602.08 4,596.98 4,597.40 1,535.3K
14:20 4,597.44 4,602.20 4,595.96 4,602.20 1,151.5K
14:21 4,601.92 4,601.92 4,595.41 4,595.65 1,341.5K
14:22 4,596.46 4,599.11 4,595.13 4,595.57 1,407.8K
14:23 4,595.73 4,599.99 4,594.62 4,595.64 903.3K
14:24 4,596.15 4,600.13 4,595.22 4,596.21 3,506.2K
14:25 4,596.51 4,600.91 4,595.71 4,595.71 2,209.7K
14:26 4,596.06 4,600.78 4,594.21 4,595.32 879.9K
14:27 4,595.08 4,600.33 4,595.08 4,599.07 861.7K
14:28 4,596.56 4,601.67 4,596.21 4,600.38 1,117.1K
14:29 4,596.19 4,601.33 4,595.69 4,601.33 1,437.4K
14:30 4,600.52 4,601.41 4,596.37 4,600.11 1,411.6K
14:31 4,600.19 4,600.84 4,595.30 4,596.29 2,642.0K
14:32 4,594.60 4,599.36 4,594.50 4,599.24 1,770.0K
14:33 4,598.71 4,598.71 4,592.68 4,596.41 3,429.2K
14:34 4,596.13 4,597.02 4,591.60 4,591.77 1,098.2K
14:35 4,592.34 4,599.56 4,591.96 4,598.94 4,642.1K
14:36 4,599.69 4,600.36 4,595.67 4,595.67 2,577.0K
14:37 4,600.49 4,602.06 4,595.76 4,596.69 1,987.3K
14:38 4,597.07 4,600.67 4,593.16 4,593.59 5,653.9K
14:39 4,596.15 4,598.01 4,592.99 4,594.37 1,975.4K
14:40 4,598.52 4,598.52 4,593.20 4,596.31 2,349.4K
14:41 4,597.12 4,597.73 4,592.58 4,595.97 3,666.7K
14:42 4,596.20 4,597.21 4,592.83 4,596.32 5,878.9K
14:43 4,597.85 4,598.53 4,591.24 4,596.24 4,051.0K
14:44 4,592.10 4,595.24 4,589.06 4,590.27 5,539.3K
14:45 4,593.86 4,594.31 4,588.61 4,590.54 4,097.4K
14:46 4,590.95 4,591.37 4,585.45 4,586.41 5,875.2K
14:47 4,589.89 4,589.89 4,584.23 4,588.94 1,742.6K
14:48 4,584.02 4,589.42 4,583.69 4,583.73 2,834.7K
14:49 4,588.51 4,589.16 4,583.28 4,585.36 2,510.4K
14:50 4,588.94 4,590.29 4,585.05 4,586.05 4,504.1K
14:51 4,590.31 4,592.77 4,585.06 4,588.44 4,544.8K
14:52 4,584.97 4,590.96 4,584.23 4,590.34 3,622.3K
14:53 4,587.28 4,591.98 4,583.13 4,583.13 3,086.7K
14:54 4,587.50 4,590.70 4,582.86 4,587.83 3,857.8K
14:55 4,586.40 4,589.95 4,582.47 4,587.38 4,926.5K
14:56 4,586.10 4,592.34 4,585.42 4,587.81 6,236.8K
14:57 4,586.49 4,587.54 4,586.49 4,587.54 106.0K
14:58 4,587.54 4,587.54 4,587.54 4,587.54 0.0K
14:59 4,587.54 4,587.54 4,583.92 4,583.92 10,502.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし