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 4,737.39 4,737.39 4,737.39 4,737.39 11,352.3K
09:29 4,737.39 4,737.39 4,737.39 4,737.39 0.0K
09:30 4,737.39 4,752.58 4,737.39 4,752.28 36,851.0K
09:31 4,747.63 4,753.42 4,737.38 4,739.69 20,458.8K
09:32 4,735.96 4,738.46 4,726.23 4,730.95 21,987.0K
09:33 4,730.70 4,732.26 4,721.85 4,726.43 12,222.5K
09:34 4,725.92 4,729.36 4,721.26 4,725.44 9,686.9K
09:35 4,728.94 4,728.94 4,719.37 4,720.47 10,625.7K
09:36 4,721.05 4,727.94 4,720.56 4,726.95 8,772.4K
09:37 4,731.58 4,738.30 4,730.98 4,736.81 9,518.5K
09:38 4,737.88 4,743.01 4,734.68 4,739.85 8,546.3K
09:39 4,739.52 4,743.21 4,734.19 4,743.21 9,674.4K
09:40 4,743.65 4,746.57 4,737.24 4,740.02 12,164.9K
09:41 4,738.59 4,740.09 4,733.99 4,736.49 10,693.2K
09:42 4,738.57 4,744.64 4,737.02 4,741.15 11,425.5K
09:43 4,741.49 4,741.82 4,732.39 4,734.28 9,613.9K
09:44 4,734.18 4,735.83 4,725.38 4,730.13 10,414.5K
09:45 4,731.71 4,731.71 4,725.00 4,726.28 14,971.7K
09:46 4,726.16 4,727.80 4,720.87 4,721.06 10,310.3K
09:47 4,721.56 4,723.33 4,717.09 4,717.65 5,473.5K
09:48 4,716.71 4,719.80 4,714.29 4,714.73 9,679.8K
09:49 4,717.90 4,719.55 4,713.64 4,713.64 7,229.7K
09:50 4,713.09 4,717.58 4,710.87 4,716.12 10,638.0K
09:51 4,713.51 4,717.19 4,711.04 4,714.76 5,853.8K
09:52 4,714.43 4,719.65 4,711.27 4,718.17 9,561.9K
09:53 4,717.78 4,721.36 4,714.49 4,717.09 3,337.9K
09:54 4,720.36 4,721.47 4,716.76 4,717.76 3,632.2K
09:55 4,718.03 4,721.26 4,715.68 4,717.28 3,618.0K
09:56 4,720.93 4,721.52 4,712.03 4,712.03 7,409.0K
09:57 4,716.07 4,716.07 4,708.38 4,708.87 15,681.5K
09:58 4,708.90 4,711.86 4,706.68 4,710.37 8,878.7K
09:59 4,710.87 4,710.87 4,703.96 4,709.82 8,763.7K
10:00 4,706.17 4,709.59 4,703.82 4,708.01 6,976.5K
10:01 4,707.74 4,707.74 4,701.95 4,702.88 9,612.2K
10:02 4,706.76 4,707.13 4,701.49 4,702.28 5,699.5K
10:03 4,702.09 4,705.88 4,700.29 4,704.96 3,531.7K
10:04 4,700.91 4,705.83 4,700.07 4,701.94 8,150.4K
10:05 4,705.16 4,710.06 4,703.58 4,709.57 5,514.1K
10:06 4,707.51 4,710.75 4,704.47 4,709.95 5,215.9K
10:07 4,706.71 4,710.81 4,705.95 4,710.81 2,984.1K
10:08 4,707.34 4,710.76 4,705.07 4,705.86 3,687.7K
10:09 4,709.75 4,710.26 4,705.37 4,710.16 3,166.2K
10:10 4,705.98 4,710.39 4,705.98 4,708.49 6,693.4K
10:11 4,703.90 4,712.09 4,703.90 4,710.42 2,193.6K
10:12 4,710.28 4,711.72 4,706.94 4,711.37 1,511.0K
10:13 4,707.41 4,712.31 4,706.37 4,711.08 1,792.0K
10:14 4,711.04 4,715.55 4,707.07 4,715.55 4,185.5K
10:15 4,716.06 4,717.19 4,710.92 4,711.63 1,545.7K
10:16 4,712.68 4,716.21 4,710.44 4,715.97 1,961.5K
10:17 4,715.79 4,719.72 4,713.95 4,713.95 4,447.3K
10:18 4,717.49 4,719.27 4,713.27 4,719.27 3,240.2K
10:19 4,718.00 4,719.10 4,713.22 4,713.22 1,623.0K
10:20 4,716.84 4,717.81 4,712.43 4,713.27 3,303.4K
10:21 4,711.27 4,716.00 4,710.08 4,710.22 3,677.1K
10:22 4,709.91 4,714.63 4,709.91 4,710.78 3,275.8K
10:23 4,710.66 4,711.34 4,705.55 4,705.97 2,942.9K
10:24 4,709.60 4,710.05 4,705.68 4,706.00 3,570.1K
10:25 4,709.39 4,709.84 4,704.50 4,708.83 4,142.5K
10:26 4,708.58 4,709.56 4,704.05 4,704.05 2,230.6K
10:27 4,703.89 4,710.19 4,703.89 4,709.18 2,954.6K
10:28 4,706.76 4,710.79 4,705.07 4,710.01 3,295.3K
10:29 4,711.37 4,712.49 4,706.50 4,711.55 2,752.3K
10:30 4,712.92 4,717.47 4,708.70 4,717.26 4,005.7K
10:31 4,717.06 4,717.82 4,712.67 4,717.82 1,257.0K
10:32 4,714.86 4,719.45 4,714.27 4,719.09 2,401.4K
10:33 4,718.73 4,719.55 4,714.12 4,714.43 1,415.0K
10:34 4,718.05 4,718.95 4,714.39 4,717.93 1,516.9K
10:35 4,718.68 4,719.32 4,713.31 4,714.61 2,237.6K
10:36 4,718.23 4,721.85 4,714.04 4,721.85 3,190.6K
10:37 4,717.47 4,723.16 4,717.33 4,722.77 3,066.5K
10:38 4,723.63 4,727.34 4,721.37 4,725.82 5,586.6K
10:39 4,725.48 4,730.97 4,723.46 4,730.97 3,788.3K
10:40 4,730.63 4,730.63 4,722.93 4,725.76 1,833.7K
10:41 4,724.10 4,733.95 4,724.10 4,733.95 5,578.8K
10:42 4,730.33 4,734.31 4,729.19 4,734.03 1,717.9K
10:43 4,734.14 4,737.94 4,730.34 4,733.32 6,214.8K
10:44 4,733.32 4,739.14 4,733.32 4,739.05 3,952.9K
10:45 4,735.64 4,738.33 4,733.79 4,737.42 1,943.2K
10:46 4,732.91 4,737.97 4,732.91 4,737.18 1,364.0K
10:47 4,736.22 4,737.91 4,732.89 4,736.52 1,502.1K
10:48 4,734.95 4,738.71 4,733.14 4,736.95 1,634.6K
10:49 4,738.23 4,739.10 4,733.38 4,737.96 1,563.2K
10:50 4,735.63 4,741.24 4,734.58 4,741.24 2,868.5K
10:51 4,735.85 4,741.00 4,733.67 4,733.67 3,700.1K
10:52 4,737.62 4,738.33 4,732.99 4,736.85 1,029.4K
10:53 4,733.61 4,739.70 4,733.61 4,734.95 2,317.9K
10:54 4,732.35 4,739.27 4,730.65 4,733.69 1,005.4K
10:55 4,733.69 4,738.19 4,731.58 4,735.86 2,450.2K
10:56 4,731.74 4,737.51 4,730.76 4,736.31 1,383.0K
10:57 4,735.36 4,737.18 4,731.17 4,732.58 1,822.5K
10:58 4,733.08 4,737.47 4,732.22 4,732.55 1,939.5K
10:59 4,736.11 4,737.51 4,732.19 4,737.51 2,237.4K
11:00 4,733.00 4,737.48 4,732.02 4,737.39 1,951.8K
11:01 4,737.62 4,737.62 4,731.68 4,735.31 1,483.7K
11:02 4,736.40 4,736.40 4,727.62 4,727.62 3,533.9K
11:03 4,731.82 4,732.63 4,727.18 4,731.39 1,592.8K
11:04 4,727.70 4,732.53 4,726.79 4,730.87 1,011.2K
11:05 4,728.90 4,732.06 4,726.55 4,731.34 1,304.0K
11:06 4,726.67 4,730.84 4,725.67 4,730.36 2,944.2K
11:07 4,725.60 4,730.90 4,725.40 4,730.90 1,370.3K
11:08 4,729.85 4,731.03 4,725.68 4,730.47 842.0K
11:09 4,727.43 4,730.86 4,725.87 4,726.33 1,112.6K
11:10 4,726.24 4,731.60 4,726.24 4,731.60 1,736.6K
11:11 4,727.37 4,732.91 4,726.90 4,732.84 2,601.2K
11:12 4,729.97 4,737.23 4,728.00 4,735.96 3,539.0K
11:13 4,732.54 4,739.60 4,732.54 4,739.60 4,258.0K
11:14 4,741.02 4,741.02 4,734.84 4,739.91 2,444.3K
11:15 4,739.99 4,741.38 4,736.08 4,740.92 3,048.8K
11:16 4,740.92 4,743.45 4,736.93 4,743.21 4,100.2K
11:17 4,739.36 4,745.54 4,739.36 4,740.29 7,381.2K
11:18 4,741.30 4,749.20 4,740.65 4,744.55 9,323.1K
11:19 4,748.17 4,749.56 4,744.09 4,749.20 1,525.1K
11:20 4,750.37 4,758.01 4,747.62 4,758.01 10,724.9K
11:21 4,754.69 4,758.44 4,752.64 4,756.98 6,122.1K
11:22 4,753.42 4,755.01 4,748.57 4,754.23 3,919.4K
11:23 4,753.26 4,754.97 4,750.47 4,753.69 2,128.3K
11:24 4,749.11 4,752.46 4,748.17 4,752.12 2,721.5K
11:25 4,751.07 4,752.52 4,746.45 4,751.49 1,367.2K
11:26 4,751.45 4,757.86 4,751.45 4,756.18 5,369.5K
11:27 4,752.55 4,758.53 4,752.07 4,753.34 4,456.1K
11:28 4,753.91 4,764.34 4,753.91 4,758.42 11,147.7K
11:29 4,758.87 4,771.07 4,758.67 4,771.07 12,581.0K
11:30 4,772.90 4,772.90 4,771.04 4,771.04 4,082.4K
11:31 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:32 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:33 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:34 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:35 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:36 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:37 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:38 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:39 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:40 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:41 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:42 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:43 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:44 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:45 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:46 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:47 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:48 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:49 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:50 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:51 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:52 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:53 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:54 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:55 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:56 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:57 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:58 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
11:59 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:00 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:01 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:02 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:03 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:04 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:05 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:06 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:07 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:08 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:09 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:10 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:11 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:12 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:13 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:14 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:15 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:16 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:17 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:18 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:19 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:20 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:21 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:22 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:23 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:24 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:25 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:26 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:27 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:28 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:29 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:30 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:31 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:32 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:33 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:34 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:35 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:36 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:37 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:38 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:39 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:40 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:41 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:42 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:43 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:44 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:45 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:46 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:47 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:48 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:49 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:50 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:51 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:52 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:53 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:54 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:55 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:56 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:57 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:58 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
12:59 4,771.04 4,771.04 4,771.04 4,771.04 0.0K
13:00 4,771.04 4,788.84 4,771.04 4,777.59 38,533.4K
13:01 4,779.04 4,788.46 4,778.12 4,788.46 13,926.4K
13:02 4,788.38 4,800.83 4,788.38 4,800.76 23,924.2K
13:03 4,798.89 4,809.88 4,797.76 4,805.76 14,484.8K
13:04 4,808.92 4,809.94 4,802.30 4,806.61 14,638.8K
13:05 4,806.45 4,806.45 4,795.50 4,800.13 11,194.6K
13:06 4,796.55 4,807.85 4,796.55 4,806.75 12,187.0K
13:07 4,810.19 4,818.34 4,807.24 4,817.38 27,426.9K
13:08 4,817.34 4,817.34 4,805.65 4,809.39 10,700.0K
13:09 4,807.05 4,811.10 4,804.12 4,807.50 7,426.6K
13:10 4,808.43 4,811.11 4,803.70 4,808.01 5,948.2K
13:11 4,808.43 4,815.78 4,807.46 4,810.68 10,178.6K
13:12 4,809.63 4,814.06 4,808.92 4,809.49 5,906.5K
13:13 4,811.83 4,812.11 4,804.60 4,804.62 5,989.0K
13:14 4,807.68 4,807.88 4,800.91 4,805.07 4,534.6K
13:15 4,801.87 4,804.97 4,795.72 4,795.84 4,575.7K
13:16 4,798.89 4,800.87 4,790.74 4,795.23 4,127.0K
13:17 4,795.08 4,797.24 4,792.31 4,796.55 3,455.0K
13:18 4,800.50 4,802.37 4,797.56 4,798.71 6,540.7K
13:19 4,793.51 4,798.26 4,792.42 4,797.23 2,757.1K
13:20 4,793.54 4,797.85 4,792.83 4,797.31 5,416.2K
13:21 4,793.98 4,800.19 4,793.98 4,800.00 2,839.3K
13:22 4,799.12 4,803.87 4,796.97 4,803.87 4,897.0K
13:23 4,801.70 4,806.89 4,800.85 4,805.85 4,068.3K
13:24 4,804.95 4,808.59 4,803.31 4,808.59 4,862.6K
13:25 4,808.15 4,810.28 4,805.55 4,806.63 6,771.6K
13:26 4,809.74 4,810.17 4,804.74 4,807.21 3,591.8K
13:27 4,807.82 4,808.54 4,803.87 4,808.34 3,469.3K
13:28 4,808.43 4,808.43 4,798.74 4,802.35 4,775.9K
13:29 4,802.35 4,807.52 4,799.56 4,803.86 5,800.8K
13:30 4,805.08 4,806.14 4,796.55 4,797.19 3,996.8K
13:31 4,801.51 4,801.51 4,793.94 4,794.80 5,959.2K
13:32 4,791.23 4,795.25 4,790.38 4,790.80 2,815.7K
13:33 4,791.45 4,795.97 4,789.63 4,795.49 2,635.9K
13:34 4,795.82 4,800.50 4,790.57 4,800.50 3,186.9K
13:35 4,799.55 4,802.00 4,796.15 4,798.16 4,391.8K
13:36 4,797.56 4,803.94 4,797.56 4,802.35 4,135.9K
13:37 4,799.03 4,804.15 4,798.47 4,799.43 3,874.6K
13:38 4,803.30 4,805.64 4,800.48 4,802.50 4,952.4K
13:39 4,805.70 4,808.65 4,802.23 4,808.65 8,309.1K
13:40 4,804.26 4,811.18 4,804.26 4,806.16 10,856.4K
13:41 4,811.31 4,812.64 4,807.43 4,807.61 7,961.6K
13:42 4,808.23 4,810.88 4,803.89 4,807.20 6,264.3K
13:43 4,807.55 4,807.55 4,800.21 4,803.79 6,401.5K
13:44 4,803.02 4,803.88 4,798.54 4,802.53 4,278.7K
13:45 4,806.53 4,807.97 4,801.19 4,805.66 3,393.8K
13:46 4,801.41 4,807.03 4,798.57 4,802.97 3,791.3K
13:47 4,798.93 4,802.79 4,796.81 4,796.81 3,991.8K
13:48 4,800.69 4,802.63 4,797.10 4,801.69 4,096.1K
13:49 4,803.05 4,803.65 4,798.58 4,798.74 2,944.4K
13:50 4,801.94 4,803.80 4,798.03 4,799.20 2,954.1K
13:51 4,803.19 4,803.19 4,794.38 4,800.37 5,266.8K
13:52 4,798.85 4,804.71 4,795.44 4,801.98 8,900.5K
13:53 4,805.44 4,806.65 4,801.24 4,806.08 3,245.2K
13:54 4,806.09 4,809.06 4,803.72 4,809.06 5,944.3K
13:55 4,804.75 4,808.22 4,802.45 4,802.45 4,071.6K
13:56 4,802.90 4,802.90 4,797.87 4,798.61 1,819.0K
13:57 4,802.37 4,803.88 4,797.30 4,797.30 1,694.7K
13:58 4,797.80 4,800.69 4,794.84 4,794.84 4,765.6K
13:59 4,799.28 4,800.26 4,792.67 4,792.75 4,416.1K
14:00 4,792.50 4,796.46 4,790.00 4,790.00 4,310.2K
14:01 4,791.05 4,793.13 4,784.93 4,788.64 5,131.9K
14:02 4,788.64 4,789.90 4,783.42 4,786.84 2,859.9K
14:03 4,789.24 4,789.24 4,784.78 4,785.17 3,150.8K
14:04 4,789.54 4,790.43 4,784.87 4,786.67 1,506.4K
14:05 4,785.88 4,790.10 4,784.80 4,786.04 1,846.4K
14:06 4,785.02 4,788.77 4,781.15 4,782.21 3,312.5K
14:07 4,781.18 4,785.25 4,780.36 4,780.88 3,591.7K
14:08 4,780.88 4,785.39 4,779.92 4,779.92 2,803.7K
14:09 4,779.70 4,780.99 4,775.60 4,779.30 1,545.0K
14:10 4,779.58 4,782.61 4,776.48 4,781.33 2,069.4K
14:11 4,780.52 4,787.06 4,780.52 4,787.06 2,463.3K
14:12 4,784.34 4,788.63 4,782.37 4,784.16 1,726.8K
14:13 4,783.19 4,789.43 4,783.19 4,789.43 2,290.9K
14:14 4,788.00 4,794.25 4,787.79 4,794.25 7,781.7K
14:15 4,793.73 4,795.89 4,790.47 4,794.62 2,530.3K
14:16 4,795.08 4,796.31 4,792.34 4,794.39 4,320.6K
14:17 4,796.17 4,799.70 4,791.67 4,795.17 2,187.8K
14:18 4,794.28 4,795.40 4,790.64 4,792.05 1,959.1K
14:19 4,794.87 4,794.87 4,789.26 4,793.71 1,671.9K
14:20 4,794.52 4,794.52 4,789.24 4,794.28 1,481.6K
14:21 4,794.27 4,795.51 4,789.92 4,792.96 1,093.8K
14:22 4,794.38 4,794.76 4,788.93 4,791.97 1,409.5K
14:23 4,791.75 4,794.44 4,788.43 4,792.60 2,533.6K
14:24 4,793.87 4,799.80 4,789.37 4,798.53 2,900.4K
14:25 4,798.19 4,799.60 4,792.98 4,798.69 1,910.0K
14:26 4,794.22 4,799.76 4,794.22 4,799.56 1,951.4K
14:27 4,799.67 4,800.80 4,795.00 4,800.80 2,350.7K
14:28 4,801.06 4,802.31 4,796.42 4,796.42 3,370.1K
14:29 4,799.82 4,805.23 4,799.82 4,799.90 3,258.6K
14:30 4,800.16 4,805.34 4,798.86 4,802.50 3,442.5K
14:31 4,802.50 4,808.70 4,802.20 4,808.64 8,048.2K
14:32 4,805.62 4,809.97 4,803.95 4,804.65 3,019.8K
14:33 4,809.51 4,809.51 4,804.24 4,805.95 3,409.2K
14:34 4,804.37 4,805.50 4,799.92 4,803.46 1,833.6K
14:35 4,803.66 4,805.32 4,799.12 4,801.54 3,229.9K
14:36 4,804.07 4,805.04 4,799.35 4,800.15 4,530.5K
14:37 4,800.30 4,800.94 4,795.54 4,800.16 2,090.5K
14:38 4,799.97 4,800.66 4,794.69 4,798.79 2,285.0K
14:39 4,799.91 4,799.91 4,794.23 4,795.97 3,631.8K
14:40 4,798.18 4,799.21 4,794.20 4,798.36 2,727.5K
14:41 4,798.36 4,798.64 4,793.60 4,797.37 2,337.6K
14:42 4,797.06 4,798.92 4,793.73 4,797.68 3,650.1K
14:43 4,793.96 4,799.49 4,793.96 4,798.75 3,948.9K
14:44 4,796.75 4,804.62 4,795.00 4,803.99 5,171.1K
14:45 4,803.05 4,804.85 4,798.69 4,803.97 2,502.5K
14:46 4,804.56 4,804.56 4,799.33 4,799.33 4,415.3K
14:47 4,802.64 4,805.57 4,799.17 4,804.44 5,979.9K
14:48 4,804.41 4,809.00 4,804.32 4,805.37 4,212.9K
14:49 4,804.97 4,806.56 4,800.41 4,804.31 6,260.8K
14:50 4,804.46 4,805.96 4,801.08 4,804.99 5,261.8K
14:51 4,804.92 4,805.14 4,800.70 4,804.13 4,195.5K
14:52 4,803.72 4,808.60 4,803.36 4,807.09 6,809.8K
14:53 4,807.18 4,808.37 4,802.56 4,806.59 4,795.5K
14:54 4,806.06 4,811.56 4,803.43 4,811.20 7,140.2K
14:55 4,806.66 4,812.00 4,805.98 4,807.29 8,049.4K
14:56 4,808.43 4,813.17 4,807.54 4,810.37 8,466.2K
14:57 4,814.36 4,814.36 4,813.33 4,813.33 254.4K
14:58 4,813.33 4,813.33 4,813.33 4,813.33 0.0K
14:59 4,813.33 4,813.33 4,806.98 4,807.05 14,681.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし