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 4,534.54 4,534.54 4,534.54 4,534.54 6,271.8K
09:29 4,534.54 4,534.54 4,534.54 4,534.54 0.0K
09:30 4,534.54 4,535.48 4,525.86 4,526.06 12,816.3K
09:31 4,525.26 4,536.69 4,525.26 4,536.40 7,784.2K
09:32 4,531.66 4,551.31 4,531.66 4,545.31 12,868.9K
09:33 4,545.32 4,549.78 4,542.56 4,542.56 7,627.8K
09:34 4,543.28 4,556.02 4,543.28 4,553.85 7,498.2K
09:35 4,555.01 4,563.49 4,549.81 4,558.69 14,801.9K
09:36 4,563.90 4,572.72 4,562.87 4,572.45 12,921.7K
09:37 4,572.49 4,572.88 4,563.68 4,566.37 8,503.3K
09:38 4,566.49 4,566.49 4,552.77 4,554.86 6,670.3K
09:39 4,558.11 4,558.11 4,551.25 4,556.86 4,199.4K
09:40 4,553.37 4,553.69 4,538.67 4,542.20 6,297.7K
09:41 4,542.79 4,545.06 4,537.98 4,541.62 3,336.8K
09:42 4,542.87 4,545.95 4,539.54 4,544.74 5,588.4K
09:43 4,547.12 4,547.12 4,537.27 4,537.27 4,234.7K
09:44 4,537.98 4,540.97 4,536.17 4,537.53 3,860.7K
09:45 4,537.91 4,541.58 4,536.70 4,537.83 2,461.1K
09:46 4,538.11 4,543.63 4,534.76 4,534.76 4,962.4K
09:47 4,534.94 4,536.91 4,530.82 4,531.75 4,421.8K
09:48 4,531.76 4,536.29 4,531.36 4,531.84 2,307.7K
09:49 4,530.92 4,535.88 4,530.66 4,531.23 3,592.1K
09:50 4,531.43 4,535.67 4,527.84 4,529.28 4,692.4K
09:51 4,531.96 4,535.20 4,528.13 4,534.14 5,608.3K
09:52 4,533.48 4,534.18 4,528.92 4,528.92 4,099.5K
09:53 4,529.15 4,533.18 4,526.28 4,526.28 3,665.8K
09:54 4,530.09 4,531.75 4,525.58 4,525.58 3,482.4K
09:55 4,526.69 4,532.16 4,525.68 4,531.67 2,890.3K
09:56 4,532.31 4,535.35 4,529.17 4,535.35 7,922.3K
09:57 4,530.22 4,534.29 4,528.71 4,530.10 3,428.6K
09:58 4,529.70 4,533.94 4,527.70 4,532.84 1,438.7K
09:59 4,533.03 4,536.72 4,530.27 4,534.70 1,691.6K
10:00 4,536.11 4,536.11 4,528.92 4,528.92 3,510.8K
10:01 4,528.90 4,533.24 4,527.35 4,533.24 2,892.1K
10:02 4,529.39 4,531.50 4,522.31 4,527.21 2,882.1K
10:03 4,523.26 4,531.39 4,522.40 4,524.92 1,636.4K
10:04 4,525.83 4,531.62 4,525.58 4,526.70 2,576.7K
10:05 4,529.88 4,534.12 4,524.71 4,528.51 3,626.5K
10:06 4,524.91 4,527.98 4,521.36 4,521.36 4,342.1K
10:07 4,522.34 4,527.56 4,518.68 4,527.32 1,902.0K
10:08 4,523.66 4,530.44 4,523.66 4,529.05 1,136.1K
10:09 4,529.05 4,529.91 4,524.86 4,526.22 976.1K
10:10 4,528.84 4,530.03 4,523.47 4,524.27 584.3K
10:11 4,524.30 4,529.99 4,524.13 4,524.19 916.3K
10:12 4,528.12 4,530.54 4,524.50 4,526.77 664.1K
10:13 4,526.67 4,531.83 4,526.09 4,527.24 1,053.3K
10:14 4,525.58 4,530.39 4,523.86 4,524.06 2,544.7K
10:15 4,527.25 4,527.25 4,519.10 4,520.57 2,289.8K
10:16 4,522.71 4,524.26 4,518.63 4,518.85 1,430.0K
10:17 4,518.04 4,523.89 4,517.63 4,522.52 1,187.2K
10:18 4,522.66 4,523.24 4,515.88 4,516.86 1,393.3K
10:19 4,520.05 4,520.48 4,514.54 4,519.57 1,902.1K
10:20 4,519.89 4,519.93 4,512.24 4,513.05 6,239.9K
10:21 4,516.33 4,516.82 4,510.76 4,511.41 7,504.7K
10:22 4,512.34 4,516.92 4,511.62 4,515.80 1,686.3K
10:23 4,516.52 4,518.31 4,512.78 4,514.47 1,555.9K
10:24 4,513.46 4,518.50 4,513.02 4,514.02 1,503.6K
10:25 4,512.45 4,517.25 4,511.71 4,512.46 2,018.8K
10:26 4,512.54 4,514.47 4,509.70 4,510.10 3,311.4K
10:27 4,510.10 4,513.65 4,507.74 4,508.67 1,927.0K
10:28 4,511.90 4,514.25 4,509.22 4,509.45 1,861.9K
10:29 4,509.56 4,514.56 4,508.64 4,510.55 2,181.6K
10:30 4,509.62 4,515.01 4,508.61 4,514.96 1,445.1K
10:31 4,511.63 4,515.93 4,509.99 4,515.93 907.4K
10:32 4,515.71 4,518.74 4,511.37 4,513.17 966.8K
10:33 4,512.84 4,517.16 4,510.51 4,510.76 1,077.1K
10:34 4,510.36 4,515.86 4,510.36 4,512.17 1,482.5K
10:35 4,515.57 4,516.82 4,510.98 4,514.29 704.3K
10:36 4,513.80 4,517.66 4,512.13 4,517.66 1,120.1K
10:37 4,517.67 4,518.45 4,513.40 4,514.34 672.4K
10:38 4,514.33 4,519.49 4,513.05 4,515.56 1,794.1K
10:39 4,514.50 4,519.39 4,513.45 4,518.65 833.1K
10:40 4,515.28 4,517.80 4,510.26 4,510.66 4,781.7K
10:41 4,515.35 4,515.35 4,509.50 4,510.45 1,876.2K
10:42 4,510.68 4,513.72 4,507.06 4,511.65 1,207.6K
10:43 4,507.99 4,512.85 4,506.76 4,510.80 1,143.5K
10:44 4,506.95 4,510.32 4,505.22 4,508.52 1,597.4K
10:45 4,509.42 4,512.19 4,507.11 4,507.11 1,940.5K
10:46 4,507.11 4,512.14 4,506.32 4,510.76 1,545.5K
10:47 4,511.92 4,513.22 4,508.37 4,509.73 2,575.2K
10:48 4,510.31 4,512.35 4,507.30 4,508.46 962.0K
10:49 4,509.60 4,513.47 4,508.48 4,513.47 728.3K
10:50 4,510.13 4,514.35 4,508.80 4,514.35 729.4K
10:51 4,509.49 4,513.82 4,508.39 4,511.76 616.8K
10:52 4,508.87 4,514.45 4,508.87 4,513.91 693.2K
10:53 4,510.38 4,515.65 4,509.61 4,515.00 1,280.1K
10:54 4,511.96 4,517.24 4,511.38 4,516.46 508.7K
10:55 4,512.99 4,516.67 4,511.12 4,511.12 694.8K
10:56 4,512.35 4,516.02 4,509.65 4,510.98 2,808.7K
10:57 4,514.98 4,521.34 4,510.52 4,516.85 3,857.0K
10:58 4,517.90 4,524.24 4,516.63 4,519.86 2,779.1K
10:59 4,524.70 4,527.18 4,519.97 4,525.95 2,698.1K
11:00 4,522.38 4,527.18 4,521.09 4,521.35 3,062.5K
11:01 4,521.35 4,527.92 4,521.35 4,526.95 2,193.5K
11:02 4,526.98 4,526.98 4,519.93 4,519.93 2,238.5K
11:03 4,524.93 4,524.93 4,519.01 4,524.59 1,654.8K
11:04 4,524.49 4,525.05 4,518.96 4,521.33 1,059.3K
11:05 4,518.20 4,523.43 4,518.00 4,522.97 1,177.9K
11:06 4,518.26 4,523.08 4,517.64 4,521.75 646.0K
11:07 4,521.75 4,527.33 4,517.79 4,523.95 3,877.2K
11:08 4,527.21 4,530.94 4,523.55 4,529.87 3,229.4K
11:09 4,526.71 4,538.65 4,526.41 4,537.65 5,831.3K
11:10 4,537.96 4,543.18 4,537.96 4,538.14 3,995.0K
11:11 4,543.74 4,543.92 4,538.00 4,538.75 4,824.5K
11:12 4,539.51 4,543.40 4,537.29 4,537.96 5,617.9K
11:13 4,537.97 4,542.88 4,537.97 4,542.69 2,481.9K
11:14 4,544.49 4,551.68 4,540.89 4,550.14 8,585.1K
11:15 4,546.51 4,550.71 4,544.96 4,547.17 7,824.3K
11:16 4,548.99 4,549.63 4,541.39 4,543.78 3,502.3K
11:17 4,543.89 4,545.35 4,539.28 4,540.06 2,521.9K
11:18 4,540.16 4,545.89 4,539.90 4,544.46 1,445.6K
11:19 4,540.72 4,545.95 4,540.51 4,540.72 2,125.1K
11:20 4,544.75 4,546.30 4,539.06 4,539.26 3,769.3K
11:21 4,539.67 4,546.99 4,538.79 4,546.37 2,864.4K
11:22 4,547.35 4,547.40 4,541.61 4,542.41 1,533.9K
11:23 4,545.49 4,551.10 4,541.89 4,547.12 6,209.1K
11:24 4,547.48 4,549.93 4,544.43 4,549.93 3,966.3K
11:25 4,546.47 4,548.15 4,541.78 4,544.65 6,472.7K
11:26 4,544.85 4,545.76 4,539.84 4,540.46 8,123.0K
11:27 4,540.66 4,547.36 4,540.66 4,542.18 4,368.7K
11:28 4,546.87 4,546.87 4,540.28 4,540.45 4,207.1K
11:29 4,541.93 4,544.90 4,535.83 4,539.99 2,773.3K
11:30 4,536.21 4,537.46 4,536.21 4,537.46 84.2K
11:31 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:32 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:33 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:34 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:35 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:36 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:37 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:38 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:39 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:40 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:41 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:42 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:43 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:44 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:45 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:46 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:47 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:48 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:49 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:50 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:51 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:52 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:53 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:54 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:55 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:56 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:57 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:58 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
11:59 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:00 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:01 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:02 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:03 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:04 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:05 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:06 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:07 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:08 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:09 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:10 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:11 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:12 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:13 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:14 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:15 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:16 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:17 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:18 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:19 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:20 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:21 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:22 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:23 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:24 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:25 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:26 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:27 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:28 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:29 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:30 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:31 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:32 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:33 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:34 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:35 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:36 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:37 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:38 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:39 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:40 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:41 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:42 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:43 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:44 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:45 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:46 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:47 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:48 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:49 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:50 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:51 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:52 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:53 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:54 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:55 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:56 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:57 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:58 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
12:59 4,537.46 4,537.46 4,537.46 4,537.46 0.0K
13:00 4,537.46 4,543.26 4,530.51 4,543.26 11,271.6K
13:01 4,544.83 4,550.00 4,538.77 4,544.68 13,133.2K
13:02 4,544.95 4,549.82 4,542.28 4,544.44 3,632.8K
13:03 4,548.38 4,552.66 4,544.01 4,548.94 7,549.7K
13:04 4,544.25 4,549.95 4,544.01 4,545.81 3,134.1K
13:05 4,550.16 4,550.16 4,544.17 4,546.79 1,963.5K
13:06 4,544.35 4,549.69 4,542.56 4,546.97 3,046.6K
13:07 4,548.03 4,552.37 4,546.35 4,549.31 3,151.0K
13:08 4,549.17 4,553.10 4,546.35 4,548.95 1,769.9K
13:09 4,547.98 4,553.64 4,547.98 4,550.30 2,527.8K
13:10 4,550.05 4,554.88 4,549.69 4,551.54 3,535.1K
13:11 4,551.95 4,559.30 4,549.70 4,555.73 4,811.0K
13:12 4,556.84 4,560.52 4,552.04 4,555.89 5,234.9K
13:13 4,552.57 4,560.55 4,552.57 4,558.80 5,887.2K
13:14 4,557.68 4,565.24 4,557.68 4,565.24 4,541.3K
13:15 4,561.19 4,565.08 4,558.21 4,559.48 2,743.8K
13:16 4,558.35 4,562.14 4,556.31 4,556.53 1,867.8K
13:17 4,557.05 4,560.63 4,554.27 4,558.05 1,676.8K
13:18 4,558.18 4,558.18 4,550.88 4,550.88 1,674.1K
13:19 4,554.25 4,555.72 4,550.69 4,551.03 1,355.4K
13:20 4,554.15 4,556.82 4,550.58 4,556.82 2,433.2K
13:21 4,551.65 4,558.12 4,551.65 4,557.61 2,770.7K
13:22 4,556.21 4,557.43 4,551.00 4,555.37 1,593.0K
13:23 4,555.87 4,555.90 4,551.01 4,555.03 2,257.1K
13:24 4,553.83 4,557.72 4,551.33 4,555.96 2,106.8K
13:25 4,556.36 4,556.56 4,551.37 4,552.49 1,562.7K
13:26 4,558.05 4,560.78 4,553.24 4,555.43 3,484.1K
13:27 4,559.66 4,559.66 4,551.27 4,552.32 1,762.6K
13:28 4,551.46 4,555.62 4,550.21 4,551.92 2,070.4K
13:29 4,552.17 4,558.36 4,551.83 4,556.93 1,462.7K
13:30 4,553.27 4,559.96 4,553.27 4,554.93 2,261.9K
13:31 4,554.86 4,557.96 4,552.57 4,555.72 3,819.1K
13:32 4,556.46 4,561.11 4,554.92 4,561.11 1,916.7K
13:33 4,556.40 4,562.77 4,555.88 4,559.95 1,184.0K
13:34 4,562.55 4,565.78 4,558.56 4,561.45 2,002.3K
13:35 4,561.50 4,566.19 4,560.12 4,562.25 3,280.3K
13:36 4,562.49 4,567.55 4,560.21 4,560.43 3,603.6K
13:37 4,560.54 4,565.61 4,560.17 4,560.54 2,043.8K
13:38 4,561.80 4,564.16 4,559.01 4,561.23 1,983.8K
13:39 4,561.56 4,565.26 4,558.87 4,559.76 1,944.0K
13:40 4,559.96 4,563.66 4,556.81 4,560.95 1,409.1K
13:41 4,558.39 4,563.00 4,556.50 4,556.50 2,083.0K
13:42 4,556.26 4,560.53 4,553.36 4,553.36 1,351.6K
13:43 4,553.89 4,557.98 4,552.68 4,556.88 1,418.6K
13:44 4,552.54 4,557.44 4,548.46 4,552.11 4,220.0K
13:45 4,552.16 4,554.45 4,548.86 4,553.12 1,403.8K
13:46 4,553.50 4,553.50 4,546.83 4,550.09 1,542.3K
13:47 4,550.33 4,553.54 4,545.76 4,553.54 1,697.8K
13:48 4,549.58 4,552.39 4,547.17 4,548.20 1,879.2K
13:49 4,551.86 4,553.13 4,547.90 4,548.73 1,029.7K
13:50 4,551.50 4,553.99 4,547.53 4,548.70 1,175.6K
13:51 4,549.77 4,553.76 4,548.21 4,550.15 1,578.6K
13:52 4,550.80 4,559.45 4,550.44 4,555.57 2,747.8K
13:53 4,557.33 4,559.55 4,552.98 4,552.98 1,395.0K
13:54 4,553.11 4,559.33 4,552.76 4,553.50 1,536.5K
13:55 4,557.98 4,557.98 4,551.49 4,552.05 1,138.3K
13:56 4,552.44 4,556.40 4,551.07 4,551.07 1,132.6K
13:57 4,550.36 4,554.83 4,549.50 4,553.91 1,096.9K
13:58 4,549.93 4,556.78 4,549.93 4,554.50 2,073.7K
13:59 4,556.27 4,556.80 4,549.41 4,550.38 2,287.2K
14:00 4,552.19 4,552.77 4,548.41 4,548.64 1,085.7K
14:01 4,548.30 4,555.39 4,547.95 4,555.03 1,254.8K
14:02 4,554.63 4,555.13 4,548.36 4,548.60 966.3K
14:03 4,549.02 4,556.02 4,549.02 4,553.88 818.7K
14:04 4,550.22 4,555.74 4,550.22 4,554.73 647.3K
14:05 4,555.95 4,555.95 4,549.54 4,549.62 1,003.1K
14:06 4,553.30 4,557.05 4,549.56 4,550.70 769.0K
14:07 4,549.42 4,554.14 4,547.79 4,552.74 1,276.8K
14:08 4,547.74 4,553.02 4,547.74 4,549.04 640.6K
14:09 4,551.64 4,552.01 4,546.09 4,551.94 1,134.3K
14:10 4,551.94 4,554.32 4,548.67 4,554.32 918.2K
14:11 4,553.51 4,555.68 4,550.79 4,551.11 938.1K
14:12 4,551.10 4,557.76 4,551.10 4,557.76 1,178.0K
14:13 4,557.71 4,557.71 4,552.69 4,556.51 1,307.8K
14:14 4,555.86 4,558.03 4,552.00 4,552.00 1,159.7K
14:15 4,552.17 4,557.11 4,551.78 4,556.19 1,932.0K
14:16 4,552.11 4,556.07 4,550.88 4,556.07 925.7K
14:17 4,552.41 4,555.26 4,550.10 4,550.64 840.9K
14:18 4,551.69 4,555.64 4,549.59 4,553.26 1,406.5K
14:19 4,550.65 4,554.37 4,548.51 4,552.27 951.3K
14:20 4,549.93 4,554.37 4,548.17 4,551.75 1,497.1K
14:21 4,547.39 4,551.72 4,546.74 4,547.68 1,073.9K
14:22 4,552.39 4,552.39 4,545.72 4,550.42 4,121.7K
14:23 4,549.42 4,551.78 4,546.99 4,548.53 843.7K
14:24 4,551.22 4,552.84 4,547.12 4,551.24 1,165.5K
14:25 4,551.62 4,552.15 4,546.26 4,551.47 856.7K
14:26 4,546.84 4,551.58 4,546.84 4,551.58 2,686.8K
14:27 4,550.53 4,555.56 4,550.31 4,551.41 1,120.4K
14:28 4,553.85 4,555.62 4,550.48 4,552.12 1,556.6K
14:29 4,551.23 4,555.76 4,549.98 4,551.17 3,665.3K
14:30 4,550.48 4,552.33 4,546.56 4,547.06 1,465.6K
14:31 4,550.77 4,551.07 4,545.11 4,548.37 1,637.6K
14:32 4,544.30 4,547.77 4,541.09 4,541.09 2,331.3K
14:33 4,540.81 4,548.45 4,540.81 4,548.45 4,146.3K
14:34 4,545.56 4,550.18 4,544.72 4,549.54 3,066.7K
14:35 4,549.88 4,550.27 4,544.81 4,545.30 2,190.0K
14:36 4,544.78 4,550.29 4,544.53 4,548.10 888.4K
14:37 4,549.38 4,553.62 4,544.17 4,548.90 3,026.2K
14:38 4,550.02 4,554.24 4,548.37 4,550.44 2,052.2K
14:39 4,552.76 4,554.93 4,548.52 4,553.75 3,085.0K
14:40 4,552.90 4,553.89 4,548.82 4,553.89 3,034.1K
14:41 4,554.95 4,559.11 4,549.89 4,554.23 4,097.8K
14:42 4,555.57 4,560.94 4,552.71 4,558.67 3,539.0K
14:43 4,559.89 4,560.20 4,553.69 4,559.42 2,803.6K
14:44 4,555.67 4,560.70 4,554.91 4,559.48 7,810.8K
14:45 4,557.09 4,565.35 4,553.91 4,563.85 4,892.6K
14:46 4,563.99 4,567.15 4,559.54 4,565.66 4,103.2K
14:47 4,562.52 4,567.58 4,561.65 4,563.91 4,033.8K
14:48 4,565.69 4,569.72 4,562.79 4,569.72 4,959.2K
14:49 4,566.26 4,572.59 4,562.37 4,572.59 5,115.4K
14:50 4,573.60 4,574.45 4,568.37 4,571.60 7,395.2K
14:51 4,573.24 4,576.44 4,565.52 4,576.39 6,460.0K
14:52 4,572.57 4,576.98 4,571.32 4,571.88 8,829.3K
14:53 4,579.95 4,581.91 4,575.37 4,580.19 9,794.1K
14:54 4,579.93 4,585.63 4,574.20 4,581.74 9,895.7K
14:55 4,579.72 4,588.02 4,578.71 4,581.87 7,960.1K
14:56 4,582.33 4,587.73 4,578.29 4,578.29 5,362.6K
14:57 4,578.91 4,578.91 4,576.79 4,576.79 179.8K
14:58 4,576.79 4,576.79 4,576.79 4,576.79 0.0K
14:59 4,576.79 4,594.55 4,576.79 4,594.55 22,099.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし