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 4,398.13 4,398.13 4,398.13 4,398.13 20,274.2K
09:29 4,398.13 4,398.13 4,398.13 4,398.13 0.0K
09:30 4,398.13 4,398.13 4,369.37 4,371.96 37,452.1K
09:31 4,378.47 4,389.41 4,372.66 4,384.87 19,903.7K
09:32 4,384.43 4,389.01 4,378.29 4,378.29 18,850.7K
09:33 4,381.80 4,390.81 4,379.04 4,385.70 18,124.1K
09:34 4,386.48 4,396.10 4,382.78 4,393.06 15,746.6K
09:35 4,398.34 4,398.34 4,373.12 4,373.12 17,524.7K
09:36 4,373.19 4,373.19 4,360.40 4,366.82 16,403.2K
09:37 4,365.37 4,365.37 4,346.30 4,346.30 13,888.1K
09:38 4,348.04 4,348.04 4,315.08 4,315.08 19,039.1K
09:39 4,310.99 4,316.23 4,300.26 4,303.36 17,975.7K
09:40 4,301.94 4,313.02 4,297.06 4,305.87 17,545.7K
09:41 4,301.47 4,301.47 4,278.23 4,281.25 18,036.7K
09:42 4,281.10 4,300.39 4,277.49 4,298.26 14,752.6K
09:43 4,298.35 4,300.43 4,295.48 4,299.41 7,443.2K
09:44 4,295.42 4,297.70 4,279.40 4,284.48 12,174.3K
09:45 4,281.09 4,282.86 4,261.13 4,261.13 16,253.0K
09:46 4,265.81 4,265.81 4,245.24 4,248.35 13,519.7K
09:47 4,247.71 4,250.04 4,233.65 4,233.65 15,106.9K
09:48 4,236.17 4,236.34 4,222.53 4,227.15 15,735.3K
09:49 4,228.13 4,235.86 4,226.14 4,230.03 11,321.6K
09:50 4,221.87 4,223.92 4,206.76 4,206.76 18,422.3K
09:51 4,207.52 4,207.52 4,197.12 4,200.50 15,421.9K
09:52 4,200.18 4,206.13 4,195.27 4,206.13 10,276.8K
09:53 4,205.05 4,223.91 4,203.02 4,223.91 12,230.2K
09:54 4,225.67 4,241.77 4,223.80 4,241.77 11,383.2K
09:55 4,245.21 4,256.62 4,242.37 4,256.62 10,791.4K
09:56 4,256.06 4,264.24 4,254.58 4,263.08 8,044.0K
09:57 4,260.70 4,269.62 4,260.70 4,263.23 6,785.7K
09:58 4,261.28 4,267.03 4,259.11 4,264.51 8,584.1K
09:59 4,268.58 4,268.58 4,261.67 4,262.74 5,938.8K
10:00 4,268.28 4,273.50 4,258.90 4,264.60 9,486.2K
10:01 4,266.59 4,270.19 4,262.30 4,267.49 5,389.5K
10:02 4,271.74 4,271.74 4,253.93 4,253.93 6,376.5K
10:03 4,258.75 4,269.51 4,253.05 4,269.51 5,431.9K
10:04 4,266.77 4,272.31 4,259.14 4,266.79 4,583.1K
10:05 4,267.41 4,267.41 4,255.64 4,255.64 6,242.1K
10:06 4,257.00 4,260.37 4,253.90 4,256.65 3,676.7K
10:07 4,260.15 4,260.15 4,250.39 4,255.11 4,379.3K
10:08 4,255.40 4,264.08 4,253.73 4,261.83 5,412.5K
10:09 4,261.49 4,261.49 4,255.17 4,256.31 4,063.6K
10:10 4,260.53 4,264.37 4,255.52 4,260.40 3,431.9K
10:11 4,259.45 4,260.19 4,252.88 4,252.88 5,403.9K
10:12 4,252.41 4,256.67 4,251.58 4,254.53 4,215.9K
10:13 4,250.65 4,259.57 4,250.65 4,256.85 2,674.1K
10:14 4,256.31 4,261.53 4,256.31 4,258.27 3,612.9K
10:15 4,258.58 4,266.76 4,258.58 4,261.52 6,145.4K
10:16 4,262.01 4,268.64 4,262.01 4,264.88 3,097.0K
10:17 4,265.37 4,274.65 4,262.12 4,271.54 7,478.2K
10:18 4,272.11 4,277.02 4,269.31 4,273.00 3,742.0K
10:19 4,273.15 4,277.85 4,269.93 4,277.84 4,668.6K
10:20 4,278.50 4,286.00 4,274.84 4,280.81 4,915.1K
10:21 4,285.09 4,286.69 4,280.79 4,286.69 3,618.5K
10:22 4,285.65 4,286.93 4,281.22 4,283.95 3,555.9K
10:23 4,284.22 4,285.43 4,279.11 4,284.09 4,416.9K
10:24 4,282.81 4,288.10 4,282.70 4,287.99 3,199.9K
10:25 4,287.97 4,287.97 4,277.92 4,282.32 4,415.2K
10:26 4,282.54 4,284.50 4,278.02 4,278.90 4,212.5K
10:27 4,279.83 4,282.96 4,274.91 4,280.46 5,190.0K
10:28 4,283.04 4,283.04 4,274.52 4,280.46 5,143.5K
10:29 4,281.25 4,284.68 4,276.42 4,277.90 3,729.2K
10:30 4,277.70 4,278.80 4,270.69 4,273.75 4,056.1K
10:31 4,273.72 4,279.11 4,270.11 4,275.10 2,751.7K
10:32 4,273.67 4,277.31 4,266.02 4,268.77 3,026.0K
10:33 4,268.93 4,271.30 4,265.39 4,270.34 2,126.0K
10:34 4,270.66 4,270.94 4,264.31 4,265.51 3,044.6K
10:35 4,264.34 4,271.37 4,261.26 4,261.66 2,520.8K
10:36 4,261.69 4,270.23 4,261.22 4,270.03 4,550.2K
10:37 4,266.54 4,270.08 4,262.97 4,268.59 3,316.2K
10:38 4,264.54 4,272.53 4,264.54 4,271.16 3,156.8K
10:39 4,272.13 4,278.16 4,268.86 4,273.71 2,891.8K
10:40 4,277.93 4,289.18 4,275.35 4,289.05 5,117.2K
10:41 4,289.70 4,293.34 4,285.29 4,288.02 5,940.9K
10:42 4,291.75 4,297.52 4,291.75 4,295.14 2,552.3K
10:43 4,295.35 4,300.18 4,293.95 4,295.31 2,873.9K
10:44 4,295.31 4,299.03 4,290.64 4,299.03 2,478.9K
10:45 4,298.93 4,303.01 4,296.14 4,301.07 3,401.2K
10:46 4,301.76 4,306.84 4,298.79 4,305.80 3,251.0K
10:47 4,307.14 4,307.14 4,299.58 4,299.58 2,578.1K
10:48 4,303.99 4,305.42 4,298.97 4,298.97 2,099.9K
10:49 4,302.75 4,305.49 4,302.75 4,303.88 2,114.7K
10:50 4,304.90 4,304.90 4,292.15 4,296.45 4,446.8K
10:51 4,296.68 4,298.53 4,293.08 4,295.21 2,216.9K
10:52 4,294.18 4,297.99 4,290.22 4,297.99 2,639.7K
10:53 4,296.88 4,297.26 4,291.94 4,292.60 1,213.5K
10:54 4,295.20 4,295.20 4,287.19 4,289.22 3,608.8K
10:55 4,291.03 4,291.83 4,284.20 4,285.15 3,089.4K
10:56 4,288.85 4,288.85 4,283.44 4,283.44 1,459.5K
10:57 4,287.40 4,287.62 4,281.06 4,281.95 3,856.6K
10:58 4,281.95 4,286.74 4,277.69 4,286.70 2,650.5K
10:59 4,286.41 4,287.71 4,281.16 4,281.33 4,092.1K
11:00 4,280.69 4,286.60 4,275.56 4,275.56 6,329.4K
11:01 4,275.34 4,279.91 4,275.02 4,277.19 3,671.3K
11:02 4,278.00 4,282.25 4,277.34 4,281.15 4,323.1K
11:03 4,282.20 4,285.07 4,278.18 4,283.40 1,674.7K
11:04 4,284.36 4,284.36 4,277.45 4,282.60 2,014.5K
11:05 4,283.00 4,284.20 4,277.24 4,277.24 2,306.7K
11:06 4,277.94 4,282.85 4,274.08 4,277.06 1,987.0K
11:07 4,278.77 4,283.40 4,275.01 4,278.84 1,316.2K
11:08 4,278.85 4,279.10 4,271.80 4,272.75 1,423.6K
11:09 4,276.26 4,277.99 4,272.10 4,272.41 1,172.0K
11:10 4,276.40 4,278.47 4,272.58 4,272.61 3,966.7K
11:11 4,273.01 4,277.35 4,271.64 4,271.64 2,733.8K
11:12 4,272.24 4,272.24 4,265.77 4,270.35 2,265.8K
11:13 4,269.93 4,272.28 4,265.02 4,270.62 2,090.3K
11:14 4,271.01 4,271.69 4,265.23 4,269.17 3,408.1K
11:15 4,268.98 4,276.65 4,265.53 4,276.65 3,376.0K
11:16 4,276.13 4,276.13 4,265.67 4,269.08 1,717.9K
11:17 4,269.30 4,272.74 4,267.69 4,272.50 1,589.8K
11:18 4,269.42 4,273.36 4,267.36 4,268.02 1,278.1K
11:19 4,272.18 4,272.18 4,263.47 4,269.08 2,995.7K
11:20 4,269.66 4,270.33 4,261.37 4,264.78 2,825.7K
11:21 4,266.03 4,267.58 4,260.91 4,262.27 2,235.2K
11:22 4,261.44 4,266.30 4,257.98 4,260.51 3,847.8K
11:23 4,260.17 4,266.26 4,260.17 4,261.75 2,280.9K
11:24 4,260.72 4,266.37 4,260.72 4,261.70 2,094.0K
11:25 4,261.76 4,262.48 4,254.82 4,258.41 1,942.5K
11:26 4,258.01 4,259.43 4,253.74 4,258.93 2,790.6K
11:27 4,257.91 4,259.34 4,253.19 4,258.26 1,150.3K
11:28 4,257.41 4,258.56 4,253.38 4,257.39 1,352.5K
11:29 4,259.09 4,263.47 4,258.22 4,263.47 1,517.9K
11:30 4,258.92 4,261.44 4,258.92 4,261.44 97.1K
11:31 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:32 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:33 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:34 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:35 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:36 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:37 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:38 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:39 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:40 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:41 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:42 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:43 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:44 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:45 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:46 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:47 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:48 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:49 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:50 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:51 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:52 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:53 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:54 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:55 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:56 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:57 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:58 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
11:59 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:00 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:01 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:02 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:03 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:04 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:05 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:06 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:07 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:08 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:09 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:10 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:11 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:12 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:13 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:14 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:15 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:16 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:17 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:18 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:19 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:20 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:21 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:22 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:23 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:24 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:25 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:26 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:27 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:28 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:29 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:30 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:31 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:32 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:33 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:34 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:35 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:36 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:37 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:38 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:39 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:40 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:41 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:42 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:43 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:44 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:45 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:46 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:47 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:48 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:49 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:50 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:51 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:52 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:53 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:54 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:55 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:56 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:57 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:58 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
12:59 4,261.44 4,261.44 4,261.44 4,261.44 0.0K
13:00 4,261.44 4,262.60 4,250.70 4,254.22 11,204.5K
13:01 4,255.16 4,256.94 4,251.00 4,253.93 2,817.6K
13:02 4,253.10 4,256.92 4,250.73 4,254.10 2,150.5K
13:03 4,252.86 4,255.27 4,248.61 4,252.43 1,934.3K
13:04 4,248.98 4,253.01 4,248.45 4,250.97 2,423.1K
13:05 4,250.65 4,251.66 4,245.14 4,247.11 2,910.7K
13:06 4,250.63 4,250.63 4,243.97 4,248.57 2,593.1K
13:07 4,243.85 4,250.81 4,243.85 4,245.23 3,740.5K
13:08 4,244.96 4,248.90 4,242.01 4,242.30 2,943.5K
13:09 4,239.86 4,244.19 4,239.29 4,242.59 2,245.6K
13:10 4,242.43 4,243.51 4,238.50 4,241.20 5,670.9K
13:11 4,237.34 4,243.20 4,236.45 4,242.17 2,976.2K
13:12 4,239.48 4,244.42 4,237.25 4,240.33 3,407.0K
13:13 4,239.46 4,245.82 4,235.25 4,241.96 5,267.8K
13:14 4,244.32 4,245.57 4,238.38 4,243.94 3,072.6K
13:15 4,247.33 4,249.28 4,242.60 4,247.99 3,874.4K
13:16 4,247.58 4,250.03 4,242.79 4,246.15 2,924.8K
13:17 4,249.57 4,251.12 4,244.20 4,250.40 2,559.9K
13:18 4,245.42 4,250.23 4,243.00 4,248.97 3,278.8K
13:19 4,249.17 4,261.45 4,249.17 4,261.45 3,830.5K
13:20 4,259.05 4,268.48 4,259.05 4,268.20 4,239.5K
13:21 4,267.27 4,267.27 4,261.46 4,265.52 2,567.3K
13:22 4,265.52 4,269.50 4,261.49 4,268.97 1,932.4K
13:23 4,264.17 4,268.44 4,262.62 4,265.87 3,782.3K
13:24 4,266.30 4,267.75 4,257.69 4,262.60 2,652.8K
13:25 4,261.93 4,267.61 4,261.70 4,265.05 3,014.7K
13:26 4,264.75 4,265.28 4,257.18 4,261.51 2,758.4K
13:27 4,260.47 4,260.63 4,254.88 4,258.15 3,018.2K
13:28 4,259.56 4,259.56 4,253.41 4,256.35 3,303.4K
13:29 4,257.46 4,261.82 4,254.79 4,254.84 3,846.4K
13:30 4,255.42 4,259.70 4,251.41 4,251.42 2,794.4K
13:31 4,253.94 4,261.27 4,252.86 4,261.20 1,985.1K
13:32 4,259.76 4,265.79 4,256.29 4,264.56 4,136.0K
13:33 4,261.15 4,264.30 4,257.14 4,259.28 2,076.4K
13:34 4,258.96 4,262.45 4,256.42 4,258.15 3,587.4K
13:35 4,257.91 4,258.62 4,252.94 4,256.40 2,967.2K
13:36 4,257.54 4,257.54 4,248.59 4,252.16 4,069.7K
13:37 4,251.25 4,256.21 4,244.90 4,244.90 5,272.8K
13:38 4,249.92 4,252.06 4,247.11 4,251.40 4,441.7K
13:39 4,252.45 4,252.45 4,243.89 4,250.86 3,196.4K
13:40 4,247.18 4,249.06 4,238.35 4,241.92 3,106.1K
13:41 4,241.84 4,242.10 4,232.61 4,237.06 2,510.1K
13:42 4,232.00 4,237.08 4,225.07 4,225.07 5,525.0K
13:43 4,230.67 4,230.67 4,224.52 4,228.33 4,351.7K
13:44 4,228.50 4,229.85 4,222.63 4,228.65 3,056.0K
13:45 4,229.29 4,229.29 4,222.04 4,225.67 2,894.4K
13:46 4,225.69 4,228.74 4,220.17 4,228.74 3,489.7K
13:47 4,228.73 4,228.73 4,223.80 4,228.20 3,097.3K
13:48 4,223.98 4,234.35 4,223.98 4,232.70 3,841.7K
13:49 4,233.13 4,233.14 4,224.40 4,229.11 3,688.5K
13:50 4,229.00 4,233.92 4,224.99 4,229.69 3,678.7K
13:51 4,227.80 4,233.41 4,225.90 4,227.58 3,855.6K
13:52 4,228.94 4,231.88 4,222.90 4,228.50 3,720.9K
13:53 4,228.78 4,233.14 4,224.09 4,233.14 3,124.1K
13:54 4,230.14 4,237.59 4,229.53 4,237.59 2,658.0K
13:55 4,237.51 4,238.72 4,230.80 4,233.97 2,366.0K
13:56 4,234.00 4,234.73 4,228.60 4,231.13 2,170.8K
13:57 4,232.87 4,235.88 4,228.42 4,233.16 3,783.8K
13:58 4,228.97 4,231.47 4,222.02 4,222.14 2,439.6K
13:59 4,226.93 4,227.13 4,220.85 4,224.73 2,088.3K
14:00 4,224.51 4,224.51 4,215.18 4,215.18 4,252.3K
14:01 4,218.96 4,219.23 4,210.24 4,213.73 3,628.8K
14:02 4,210.29 4,214.39 4,208.57 4,208.64 5,496.8K
14:03 4,211.80 4,212.51 4,200.53 4,207.87 5,292.4K
14:04 4,209.31 4,209.31 4,202.49 4,202.96 2,854.6K
14:05 4,207.13 4,207.13 4,198.84 4,199.40 4,347.7K
14:06 4,200.68 4,203.70 4,196.85 4,196.85 2,948.7K
14:07 4,200.26 4,202.59 4,193.04 4,193.19 3,542.9K
14:08 4,193.43 4,197.10 4,191.86 4,196.49 3,559.3K
14:09 4,197.94 4,197.94 4,186.96 4,187.98 4,876.8K
14:10 4,187.17 4,192.27 4,182.20 4,182.20 5,359.7K
14:11 4,187.54 4,187.54 4,180.40 4,181.21 4,738.3K
14:12 4,181.45 4,185.11 4,177.41 4,178.94 8,437.4K
14:13 4,182.59 4,182.59 4,175.62 4,179.94 3,064.3K
14:14 4,179.94 4,179.94 4,171.98 4,175.24 5,324.0K
14:15 4,172.64 4,176.38 4,170.22 4,173.40 4,071.6K
14:16 4,170.13 4,173.86 4,161.73 4,161.73 8,184.5K
14:17 4,163.01 4,166.34 4,161.49 4,161.49 3,100.2K
14:18 4,166.19 4,166.19 4,161.47 4,164.48 6,255.6K
14:19 4,164.87 4,170.24 4,159.61 4,163.27 4,391.8K
14:20 4,159.61 4,165.56 4,159.61 4,162.56 3,430.3K
14:21 4,161.91 4,167.63 4,161.91 4,162.92 4,346.2K
14:22 4,167.63 4,176.41 4,166.84 4,176.41 3,368.7K
14:23 4,176.41 4,181.53 4,173.08 4,181.53 2,360.8K
14:24 4,176.82 4,187.31 4,176.35 4,187.31 3,418.3K
14:25 4,187.22 4,192.48 4,183.57 4,187.60 2,768.0K
14:26 4,187.60 4,192.71 4,183.29 4,192.31 3,311.6K
14:27 4,187.60 4,191.28 4,182.98 4,182.98 2,102.2K
14:28 4,183.46 4,190.64 4,182.68 4,190.64 2,254.3K
14:29 4,185.93 4,189.98 4,181.43 4,184.85 3,616.6K
14:30 4,181.83 4,185.83 4,178.11 4,180.72 3,153.5K
14:31 4,176.98 4,180.99 4,175.46 4,179.21 2,010.3K
14:32 4,178.73 4,182.70 4,173.94 4,178.80 2,760.9K
14:33 4,178.80 4,190.00 4,178.80 4,187.15 3,977.2K
14:34 4,187.31 4,194.41 4,187.21 4,194.41 2,529.9K
14:35 4,193.51 4,200.89 4,190.14 4,196.19 3,265.5K
14:36 4,200.91 4,205.99 4,197.26 4,201.15 2,826.2K
14:37 4,201.56 4,209.60 4,201.23 4,208.83 2,436.0K
14:38 4,209.80 4,213.74 4,208.13 4,208.49 3,530.2K
14:39 4,209.54 4,213.23 4,204.29 4,204.29 2,545.8K
14:40 4,203.89 4,204.67 4,199.45 4,202.64 3,094.1K
14:41 4,204.13 4,205.27 4,199.36 4,205.27 2,421.5K
14:42 4,204.92 4,208.11 4,199.46 4,206.04 4,124.0K
14:43 4,200.17 4,206.28 4,197.91 4,202.46 2,617.7K
14:44 4,201.39 4,202.85 4,196.02 4,196.02 2,355.4K
14:45 4,200.51 4,201.66 4,195.03 4,195.86 2,806.4K
14:46 4,200.54 4,200.54 4,194.43 4,199.23 3,307.1K
14:47 4,198.83 4,199.88 4,193.98 4,195.24 4,341.3K
14:48 4,195.64 4,199.23 4,192.03 4,196.09 3,839.3K
14:49 4,191.64 4,195.84 4,188.12 4,188.12 2,313.7K
14:50 4,188.12 4,196.79 4,188.12 4,196.79 3,970.8K
14:51 4,193.94 4,208.73 4,193.94 4,208.72 7,154.2K
14:52 4,208.72 4,221.49 4,208.32 4,221.49 7,872.1K
14:53 4,218.53 4,233.81 4,217.24 4,230.43 8,945.6K
14:54 4,233.87 4,242.22 4,230.49 4,242.22 9,254.1K
14:55 4,242.33 4,249.21 4,237.76 4,247.32 11,538.3K
14:56 4,247.03 4,252.80 4,242.58 4,246.71 8,173.3K
14:57 4,245.29 4,249.12 4,245.29 4,249.12 261.5K
14:58 4,249.12 4,249.12 4,249.12 4,249.12 0.0K
14:59 4,249.12 4,249.12 4,227.28 4,227.28 6,857.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし