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 4,576.39 4,576.39 4,576.39 4,576.39 5,677.1K
09:29 4,576.39 4,576.39 4,576.39 4,576.39 0.0K
09:30 4,576.39 4,576.39 4,554.56 4,555.68 14,048.1K
09:31 4,558.16 4,568.55 4,551.31 4,561.11 7,854.4K
09:32 4,560.79 4,564.08 4,549.92 4,549.92 7,521.9K
09:33 4,553.99 4,563.54 4,553.94 4,563.54 5,860.7K
09:34 4,563.33 4,567.23 4,560.55 4,561.73 4,261.1K
09:35 4,563.24 4,567.71 4,560.42 4,565.82 3,630.3K
09:36 4,561.42 4,565.58 4,555.83 4,559.66 4,294.8K
09:37 4,562.91 4,566.96 4,559.38 4,561.94 4,772.4K
09:38 4,565.42 4,566.38 4,554.33 4,559.40 7,195.2K
09:39 4,558.75 4,559.27 4,553.13 4,553.13 4,681.2K
09:40 4,557.21 4,559.17 4,553.28 4,554.46 5,816.3K
09:41 4,553.92 4,557.62 4,544.79 4,544.79 10,860.6K
09:42 4,544.99 4,548.05 4,539.79 4,540.45 10,356.8K
09:43 4,540.45 4,547.50 4,538.63 4,542.36 5,816.3K
09:44 4,543.20 4,546.21 4,539.32 4,540.33 5,182.4K
09:45 4,539.38 4,550.79 4,539.38 4,547.47 11,595.8K
09:46 4,545.46 4,550.26 4,542.91 4,547.43 3,428.2K
09:47 4,547.04 4,549.50 4,544.64 4,549.40 3,458.0K
09:48 4,548.99 4,554.29 4,548.99 4,550.52 2,908.4K
09:49 4,548.49 4,551.84 4,546.29 4,550.71 5,295.9K
09:50 4,550.65 4,550.65 4,540.45 4,545.39 7,020.3K
09:51 4,545.04 4,549.33 4,541.45 4,548.58 2,654.6K
09:52 4,547.55 4,548.30 4,541.46 4,547.00 3,192.9K
09:53 4,546.84 4,555.05 4,543.92 4,554.59 2,248.0K
09:54 4,554.95 4,558.57 4,551.49 4,557.93 2,202.7K
09:55 4,554.34 4,559.17 4,551.41 4,553.96 2,713.2K
09:56 4,554.41 4,554.41 4,546.37 4,546.78 4,223.6K
09:57 4,550.60 4,552.17 4,546.56 4,547.39 2,168.2K
09:58 4,547.33 4,550.73 4,543.82 4,544.69 4,711.8K
09:59 4,549.88 4,549.88 4,541.66 4,541.92 4,300.5K
10:00 4,544.85 4,544.85 4,537.51 4,541.04 6,198.3K
10:01 4,541.23 4,541.64 4,534.91 4,541.63 5,067.5K
10:02 4,537.98 4,541.72 4,533.89 4,538.75 3,511.6K
10:03 4,538.89 4,540.20 4,534.28 4,534.28 4,927.4K
10:04 4,537.94 4,542.16 4,533.00 4,533.76 3,309.6K
10:05 4,533.88 4,538.52 4,532.64 4,538.52 2,748.8K
10:06 4,538.33 4,539.42 4,534.85 4,535.72 2,797.4K
10:07 4,538.13 4,539.15 4,533.36 4,537.78 4,152.6K
10:08 4,539.07 4,547.35 4,534.81 4,543.57 5,843.6K
10:09 4,543.29 4,547.61 4,540.63 4,542.40 1,579.4K
10:10 4,543.09 4,547.38 4,539.17 4,539.17 2,792.1K
10:11 4,539.24 4,543.39 4,538.46 4,542.98 5,464.4K
10:12 4,542.58 4,545.04 4,539.07 4,540.24 1,383.3K
10:13 4,545.20 4,546.87 4,541.86 4,546.38 1,342.8K
10:14 4,546.70 4,546.70 4,541.03 4,541.54 1,623.5K
10:15 4,544.58 4,544.76 4,539.68 4,543.82 1,524.8K
10:16 4,544.71 4,545.24 4,539.90 4,541.29 1,692.8K
10:17 4,545.19 4,546.27 4,540.78 4,546.27 1,217.7K
10:18 4,545.80 4,549.06 4,542.14 4,548.80 1,215.9K
10:19 4,549.12 4,553.70 4,547.95 4,552.66 4,511.1K
10:20 4,553.70 4,557.89 4,553.70 4,555.08 4,355.7K
10:21 4,555.33 4,555.33 4,550.71 4,554.21 1,132.8K
10:22 4,553.24 4,556.40 4,551.35 4,552.80 1,460.8K
10:23 4,551.83 4,555.91 4,549.77 4,555.44 921.4K
10:24 4,555.35 4,559.01 4,553.30 4,557.37 2,880.9K
10:25 4,556.56 4,558.35 4,552.55 4,553.05 2,065.8K
10:26 4,554.06 4,555.71 4,548.09 4,553.58 852.4K
10:27 4,552.51 4,553.71 4,546.79 4,551.67 2,544.0K
10:28 4,548.79 4,551.93 4,545.33 4,546.53 735.1K
10:29 4,549.96 4,551.15 4,544.30 4,546.50 1,208.4K
10:30 4,543.29 4,546.40 4,540.43 4,545.81 2,852.7K
10:31 4,545.57 4,545.57 4,540.57 4,540.57 1,498.5K
10:32 4,544.50 4,545.25 4,534.17 4,538.03 2,173.5K
10:33 4,537.85 4,540.30 4,534.50 4,534.81 1,121.6K
10:34 4,533.40 4,538.85 4,533.01 4,538.85 960.7K
10:35 4,537.03 4,539.04 4,533.62 4,534.96 708.8K
10:36 4,533.91 4,538.93 4,533.77 4,537.79 1,207.4K
10:37 4,538.63 4,540.56 4,533.57 4,536.50 1,623.9K
10:38 4,536.90 4,538.49 4,533.33 4,537.03 749.7K
10:39 4,537.80 4,539.28 4,533.40 4,539.28 617.0K
10:40 4,534.04 4,538.42 4,532.22 4,536.97 3,160.6K
10:41 4,533.52 4,538.13 4,531.86 4,531.86 993.2K
10:42 4,532.89 4,536.55 4,529.99 4,529.99 1,473.4K
10:43 4,534.74 4,534.74 4,528.45 4,528.45 2,235.4K
10:44 4,529.15 4,533.34 4,527.17 4,531.51 1,133.3K
10:45 4,532.96 4,533.28 4,526.69 4,526.69 2,532.4K
10:46 4,526.69 4,532.55 4,526.65 4,526.65 1,183.7K
10:47 4,531.55 4,532.95 4,526.42 4,528.62 1,355.1K
10:48 4,528.40 4,532.38 4,526.65 4,526.65 2,535.9K
10:49 4,526.40 4,530.27 4,524.56 4,526.71 1,239.4K
10:50 4,526.85 4,528.84 4,523.23 4,524.50 2,270.0K
10:51 4,524.20 4,529.19 4,522.63 4,524.56 2,521.2K
10:52 4,524.18 4,524.66 4,516.23 4,518.90 6,092.2K
10:53 4,519.04 4,524.57 4,519.04 4,520.22 2,446.0K
10:54 4,520.27 4,524.71 4,519.33 4,520.93 1,283.7K
10:55 4,519.63 4,525.00 4,518.78 4,519.75 2,215.9K
10:56 4,519.39 4,522.26 4,517.18 4,517.32 3,135.4K
10:57 4,518.13 4,522.57 4,517.02 4,517.05 983.9K
10:58 4,517.78 4,522.18 4,516.48 4,521.80 1,611.8K
10:59 4,518.15 4,522.49 4,517.34 4,518.35 1,545.3K
11:00 4,518.61 4,521.73 4,517.06 4,520.75 1,090.0K
11:01 4,516.88 4,523.08 4,516.88 4,518.59 1,381.8K
11:02 4,519.13 4,522.67 4,517.04 4,518.80 2,027.7K
11:03 4,517.18 4,529.33 4,517.18 4,524.28 3,818.2K
11:04 4,524.25 4,529.65 4,523.35 4,529.65 1,509.6K
11:05 4,529.28 4,531.65 4,525.57 4,531.55 1,208.2K
11:06 4,531.25 4,532.99 4,527.89 4,528.37 1,555.6K
11:07 4,528.35 4,532.17 4,526.11 4,527.23 726.9K
11:08 4,532.35 4,532.37 4,527.04 4,528.64 1,421.4K
11:09 4,533.01 4,533.04 4,528.27 4,530.65 2,030.1K
11:10 4,531.36 4,531.36 4,525.29 4,528.27 936.8K
11:11 4,525.46 4,529.22 4,524.76 4,527.34 1,576.1K
11:12 4,528.56 4,528.66 4,521.38 4,521.38 3,401.8K
11:13 4,526.01 4,526.76 4,521.22 4,524.47 785.9K
11:14 4,524.90 4,526.24 4,521.19 4,526.24 1,042.6K
11:15 4,526.42 4,532.02 4,523.59 4,527.59 2,228.1K
11:16 4,528.56 4,533.93 4,528.56 4,533.70 2,395.5K
11:17 4,530.85 4,534.91 4,525.68 4,530.08 2,898.0K
11:18 4,531.81 4,531.91 4,527.62 4,531.91 972.3K
11:19 4,526.67 4,529.58 4,521.81 4,523.85 2,848.6K
11:20 4,526.41 4,527.15 4,521.54 4,521.88 1,024.3K
11:21 4,524.89 4,526.29 4,520.79 4,521.73 1,247.4K
11:22 4,525.38 4,526.13 4,519.88 4,525.87 1,049.6K
11:23 4,521.17 4,526.43 4,521.17 4,522.25 494.3K
11:24 4,525.62 4,534.19 4,522.91 4,529.80 2,146.8K
11:25 4,533.96 4,536.17 4,529.76 4,531.76 2,168.7K
11:26 4,530.96 4,535.33 4,524.48 4,529.35 2,130.6K
11:27 4,529.12 4,533.23 4,525.13 4,525.13 936.8K
11:28 4,530.17 4,534.26 4,526.11 4,530.69 1,463.0K
11:29 4,525.04 4,533.88 4,525.04 4,530.55 1,747.4K
11:30 4,531.27 4,531.27 4,530.88 4,530.88 33.1K
11:31 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:32 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:33 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:34 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:35 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:36 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:37 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:38 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:39 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:40 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:41 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:42 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:43 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:44 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:45 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:46 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:47 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:48 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:49 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:50 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:51 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:52 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:53 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:54 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:55 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:56 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:57 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:58 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
11:59 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:00 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:01 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:02 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:03 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:04 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:05 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:06 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:07 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:08 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:09 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:10 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:11 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:12 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:13 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:14 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:15 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:16 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:17 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:18 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:19 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:20 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:21 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:22 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:23 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:24 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:25 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:26 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:27 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:28 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:29 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:30 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:31 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:32 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:33 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:34 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:35 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:36 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:37 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:38 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:39 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:40 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:41 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:42 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:43 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:44 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:45 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:46 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:47 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:48 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:49 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:50 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:51 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:52 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:53 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:54 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:55 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:56 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:57 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:58 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
12:59 4,530.88 4,530.88 4,530.88 4,530.88 0.0K
13:00 4,531.22 4,535.35 4,527.54 4,527.54 7,861.7K
13:01 4,531.32 4,532.90 4,523.51 4,531.51 7,200.8K
13:02 4,530.96 4,534.54 4,526.10 4,533.67 1,579.0K
13:03 4,534.49 4,536.96 4,530.77 4,536.11 1,555.2K
13:04 4,536.10 4,542.63 4,533.75 4,537.79 3,260.7K
13:05 4,538.18 4,540.91 4,535.32 4,539.52 1,837.6K
13:06 4,541.40 4,548.52 4,541.40 4,546.30 3,491.1K
13:07 4,546.65 4,546.65 4,540.74 4,540.85 2,618.9K
13:08 4,544.05 4,546.19 4,539.77 4,541.17 1,890.1K
13:09 4,542.52 4,546.83 4,541.12 4,543.89 1,877.1K
13:10 4,547.09 4,549.46 4,540.65 4,542.12 3,822.0K
13:11 4,545.75 4,545.75 4,537.06 4,542.50 1,896.6K
13:12 4,537.86 4,543.97 4,537.86 4,541.51 2,229.4K
13:13 4,540.26 4,548.93 4,540.26 4,543.85 3,438.9K
13:14 4,543.12 4,547.12 4,541.36 4,542.09 1,400.1K
13:15 4,542.55 4,546.78 4,540.41 4,540.41 1,346.6K
13:16 4,541.37 4,542.43 4,537.33 4,539.78 1,589.4K
13:17 4,536.12 4,542.64 4,534.74 4,542.64 1,788.4K
13:18 4,539.16 4,542.68 4,535.89 4,536.07 1,099.8K
13:19 4,535.10 4,539.97 4,534.87 4,536.11 1,017.1K
13:20 4,535.52 4,540.78 4,533.92 4,540.33 2,179.0K
13:21 4,540.13 4,540.22 4,533.47 4,535.27 1,051.0K
13:22 4,535.30 4,539.38 4,534.13 4,535.73 1,497.1K
13:23 4,539.79 4,539.79 4,533.60 4,535.91 887.1K
13:24 4,538.75 4,546.46 4,536.12 4,542.56 2,590.4K
13:25 4,542.35 4,547.19 4,540.82 4,547.15 2,634.7K
13:26 4,542.55 4,547.10 4,541.86 4,541.86 1,069.1K
13:27 4,541.71 4,547.50 4,540.90 4,547.50 1,987.8K
13:28 4,547.45 4,549.34 4,543.94 4,545.85 1,236.1K
13:29 4,550.47 4,550.79 4,545.08 4,548.32 2,842.4K
13:30 4,544.43 4,546.98 4,541.41 4,542.65 3,565.2K
13:31 4,541.78 4,547.18 4,541.55 4,543.04 1,257.7K
13:32 4,543.78 4,547.85 4,542.82 4,547.33 1,785.0K
13:33 4,547.24 4,547.38 4,542.00 4,542.81 548.5K
13:34 4,546.24 4,547.13 4,541.48 4,543.49 1,153.0K
13:35 4,543.49 4,548.75 4,542.44 4,546.41 886.7K
13:36 4,547.59 4,549.77 4,543.47 4,548.87 1,237.3K
13:37 4,545.63 4,548.94 4,543.47 4,543.58 1,289.7K
13:38 4,543.77 4,547.93 4,542.80 4,543.93 978.5K
13:39 4,543.07 4,547.60 4,541.52 4,543.86 1,436.8K
13:40 4,542.97 4,546.54 4,540.66 4,542.23 999.8K
13:41 4,542.20 4,547.63 4,540.61 4,542.61 1,684.9K
13:42 4,542.81 4,549.36 4,541.92 4,548.13 5,285.8K
13:43 4,547.83 4,553.89 4,547.56 4,552.18 1,425.2K
13:44 4,552.57 4,553.75 4,548.56 4,553.75 870.6K
13:45 4,552.82 4,555.92 4,549.71 4,554.92 1,747.9K
13:46 4,554.86 4,556.08 4,549.28 4,556.05 3,440.4K
13:47 4,555.15 4,555.25 4,549.90 4,550.86 2,191.8K
13:48 4,549.85 4,553.61 4,545.15 4,545.15 4,032.4K
13:49 4,548.76 4,548.92 4,542.51 4,544.06 2,187.1K
13:50 4,548.55 4,549.09 4,542.64 4,542.64 1,438.4K
13:51 4,542.75 4,548.07 4,542.74 4,543.53 1,011.5K
13:52 4,548.20 4,549.11 4,543.40 4,548.07 785.1K
13:53 4,547.22 4,547.74 4,540.93 4,542.29 1,203.3K
13:54 4,545.12 4,546.42 4,540.15 4,545.24 1,113.9K
13:55 4,543.82 4,544.62 4,538.38 4,539.15 1,787.8K
13:56 4,541.59 4,542.78 4,538.13 4,541.79 2,882.6K
13:57 4,537.84 4,546.10 4,537.84 4,541.00 2,288.8K
13:58 4,542.16 4,545.89 4,537.89 4,538.09 1,169.8K
13:59 4,539.19 4,544.98 4,538.17 4,542.60 1,684.5K
14:00 4,544.61 4,550.32 4,544.27 4,545.08 1,984.6K
14:01 4,549.75 4,550.98 4,544.69 4,544.69 2,085.5K
14:02 4,545.32 4,550.61 4,545.32 4,547.07 852.9K
14:03 4,546.97 4,550.62 4,545.20 4,546.42 1,873.6K
14:04 4,546.51 4,554.42 4,546.51 4,554.10 2,806.5K
14:05 4,554.18 4,554.56 4,549.60 4,553.99 1,435.8K
14:06 4,554.21 4,555.91 4,550.03 4,555.91 915.9K
14:07 4,555.23 4,555.52 4,551.31 4,555.38 1,254.6K
14:08 4,554.46 4,557.35 4,550.92 4,553.18 2,546.1K
14:09 4,553.30 4,557.98 4,551.47 4,553.26 1,164.3K
14:10 4,551.81 4,559.29 4,551.81 4,559.29 1,885.1K
14:11 4,555.41 4,559.77 4,552.32 4,552.32 1,056.0K
14:12 4,553.34 4,558.07 4,552.10 4,552.37 1,223.9K
14:13 4,555.58 4,557.69 4,552.58 4,553.24 1,066.4K
14:14 4,553.24 4,555.71 4,548.93 4,549.91 3,537.4K
14:15 4,549.80 4,550.18 4,548.04 4,549.12 981.3K
14:16 4,549.93 4,553.27 4,547.83 4,548.78 1,963.8K
14:17 4,552.05 4,553.90 4,547.97 4,549.67 1,331.6K
14:18 4,550.07 4,553.48 4,548.22 4,549.28 1,223.3K
14:19 4,549.99 4,553.32 4,548.24 4,548.24 966.2K
14:20 4,553.15 4,553.74 4,546.84 4,548.44 942.7K
14:21 4,552.38 4,553.38 4,547.81 4,549.09 1,773.5K
14:22 4,549.63 4,553.55 4,547.99 4,547.99 1,811.0K
14:23 4,551.28 4,552.02 4,546.22 4,546.22 1,493.2K
14:24 4,551.33 4,551.59 4,546.75 4,551.10 673.5K
14:25 4,550.31 4,550.97 4,545.47 4,549.39 1,209.1K
14:26 4,546.81 4,549.88 4,545.62 4,549.70 1,493.0K
14:27 4,546.84 4,551.41 4,545.29 4,547.12 1,063.3K
14:28 4,550.88 4,550.88 4,541.02 4,541.02 2,822.5K
14:29 4,544.76 4,544.96 4,539.81 4,544.23 1,495.0K
14:30 4,544.25 4,545.46 4,539.89 4,544.26 2,215.1K
14:31 4,544.28 4,544.39 4,538.98 4,539.22 1,861.1K
14:32 4,540.28 4,544.67 4,538.26 4,540.19 1,645.3K
14:33 4,540.49 4,547.76 4,539.12 4,545.65 3,127.1K
14:34 4,545.67 4,549.08 4,543.78 4,545.90 1,873.2K
14:35 4,545.92 4,550.09 4,545.10 4,548.50 1,628.8K
14:36 4,545.10 4,549.74 4,543.25 4,546.63 2,583.7K
14:37 4,545.83 4,547.47 4,541.83 4,547.06 1,833.4K
14:38 4,547.00 4,547.10 4,540.66 4,540.82 2,415.3K
14:39 4,545.71 4,546.83 4,540.23 4,545.39 1,771.7K
14:40 4,545.31 4,545.31 4,538.06 4,539.28 3,067.7K
14:41 4,543.11 4,543.11 4,537.12 4,542.67 1,688.3K
14:42 4,542.05 4,545.05 4,537.98 4,543.81 3,121.4K
14:43 4,542.19 4,546.30 4,538.96 4,546.12 3,458.6K
14:44 4,546.38 4,547.17 4,541.34 4,543.22 1,986.3K
14:45 4,542.83 4,546.77 4,541.44 4,545.84 2,834.1K
14:46 4,546.24 4,546.66 4,540.24 4,542.26 2,156.6K
14:47 4,542.39 4,546.91 4,541.35 4,542.51 2,491.8K
14:48 4,542.12 4,547.76 4,542.12 4,547.70 4,392.9K
14:49 4,546.54 4,547.27 4,540.87 4,543.63 4,511.7K
14:50 4,542.31 4,544.66 4,539.50 4,543.33 5,341.2K
14:51 4,544.88 4,546.56 4,540.60 4,544.85 2,765.1K
14:52 4,545.90 4,546.38 4,541.21 4,546.38 2,591.3K
14:53 4,542.09 4,547.18 4,541.06 4,545.57 4,806.0K
14:54 4,546.59 4,550.90 4,542.49 4,542.49 3,399.6K
14:55 4,546.65 4,550.59 4,541.64 4,542.90 5,610.0K
14:56 4,547.18 4,549.46 4,541.51 4,544.77 3,766.5K
14:57 4,546.01 4,546.01 4,542.17 4,542.17 68.0K
14:58 4,542.17 4,542.17 4,542.17 4,542.17 0.0K
14:59 4,542.17 4,547.26 4,542.17 4,547.18 11,681.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし