SSE 380 Relative Value (SSE380RVI)

SSE380RVI
🏛️ 中国 →
9,518.62
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 8,304.05 8,304.05 8,304.05 8,304.05 34,812.7K
09:29 8,304.05 8,304.05 8,304.05 8,304.05 0.0K
09:30 8,304.05 8,314.95 8,304.05 8,308.25 144,237.5K
09:31 8,308.55 8,312.71 8,305.47 8,307.65 100,626.9K
09:32 8,306.35 8,311.03 8,300.85 8,309.46 74,717.0K
09:33 8,310.05 8,310.15 8,305.14 8,306.58 86,607.0K
09:34 8,304.77 8,306.05 8,302.24 8,302.62 59,954.6K
09:35 8,301.43 8,302.57 8,300.06 8,301.69 49,989.2K
09:36 8,303.15 8,305.76 8,300.43 8,305.65 55,729.7K
09:37 8,305.54 8,308.29 8,304.61 8,308.29 47,373.6K
09:38 8,308.88 8,308.88 8,301.92 8,302.00 51,513.5K
09:39 8,303.08 8,303.51 8,300.49 8,300.49 58,005.6K
09:40 8,300.84 8,306.54 8,300.84 8,305.76 53,848.0K
09:41 8,306.30 8,306.30 8,302.89 8,303.45 52,391.3K
09:42 8,302.94 8,305.32 8,302.63 8,304.19 40,170.5K
09:43 8,304.27 8,305.61 8,302.67 8,304.42 38,578.2K
09:44 8,303.50 8,304.06 8,300.87 8,302.12 45,313.9K
09:45 8,301.08 8,306.35 8,301.06 8,306.08 39,623.2K
09:46 8,306.37 8,310.63 8,306.37 8,308.70 38,201.2K
09:47 8,308.88 8,310.28 8,306.06 8,306.06 40,423.4K
09:48 8,306.78 8,309.75 8,306.14 8,308.72 37,039.1K
09:49 8,309.02 8,309.23 8,305.62 8,305.62 32,226.7K
09:50 8,306.65 8,308.16 8,304.70 8,304.77 50,717.5K
09:51 8,304.69 8,305.51 8,299.77 8,300.25 42,711.9K
09:52 8,299.87 8,299.94 8,298.64 8,298.95 28,947.8K
09:53 8,298.75 8,300.24 8,296.56 8,297.31 29,556.8K
09:54 8,296.81 8,298.20 8,292.80 8,293.94 26,497.1K
09:55 8,293.66 8,296.34 8,293.66 8,294.71 33,696.5K
09:56 8,293.93 8,293.93 8,287.12 8,289.96 37,326.6K
09:57 8,290.32 8,295.75 8,290.16 8,295.05 34,108.9K
09:58 8,295.56 8,295.56 8,290.47 8,291.05 27,976.2K
09:59 8,290.53 8,290.53 8,286.85 8,286.85 30,203.7K
10:00 8,286.83 8,291.16 8,286.47 8,288.57 30,897.5K
10:01 8,289.23 8,292.24 8,289.09 8,290.14 27,759.3K
10:02 8,291.03 8,292.05 8,289.92 8,290.47 27,125.0K
10:03 8,289.85 8,290.43 8,288.65 8,289.35 28,511.6K
10:04 8,289.78 8,297.42 8,289.70 8,297.42 28,837.1K
10:05 8,296.94 8,296.94 8,291.77 8,292.98 26,191.1K
10:06 8,293.37 8,294.83 8,292.54 8,292.61 22,355.9K
10:07 8,292.94 8,294.78 8,292.45 8,294.27 17,731.2K
10:08 8,294.77 8,295.73 8,294.08 8,294.51 26,760.7K
10:09 8,293.73 8,294.68 8,287.07 8,287.34 37,905.8K
10:10 8,287.21 8,291.62 8,287.21 8,291.62 23,316.3K
10:11 8,291.59 8,300.96 8,291.59 8,300.74 30,688.0K
10:12 8,298.53 8,300.44 8,296.86 8,297.17 21,690.4K
10:13 8,295.47 8,295.97 8,293.36 8,293.36 19,595.8K
10:14 8,293.89 8,294.80 8,292.09 8,294.34 18,956.8K
10:15 8,294.89 8,295.90 8,291.61 8,293.61 25,412.9K
10:16 8,292.37 8,292.45 8,290.71 8,291.80 31,097.1K
10:17 8,291.74 8,293.18 8,289.46 8,290.39 23,546.2K
10:18 8,290.05 8,292.41 8,289.85 8,291.73 18,125.2K
10:19 8,290.85 8,294.44 8,289.41 8,294.44 21,705.5K
10:20 8,294.83 8,299.39 8,294.35 8,299.39 23,517.8K
10:21 8,299.40 8,299.40 8,293.26 8,293.62 28,176.1K
10:22 8,293.72 8,293.72 8,287.95 8,287.95 48,100.5K
10:23 8,288.47 8,288.47 8,281.70 8,282.07 32,861.6K
10:24 8,282.10 8,286.19 8,282.10 8,285.21 21,961.7K
10:25 8,285.79 8,291.31 8,285.79 8,291.31 21,252.7K
10:26 8,291.62 8,291.62 8,287.05 8,287.66 20,604.0K
10:27 8,286.48 8,287.28 8,283.76 8,284.04 20,839.4K
10:28 8,284.44 8,284.44 8,280.09 8,280.09 25,727.5K
10:29 8,280.37 8,282.58 8,278.39 8,281.16 18,643.3K
10:30 8,281.44 8,282.88 8,280.54 8,282.32 19,583.8K
10:31 8,282.07 8,282.24 8,279.47 8,280.52 24,690.9K
10:32 8,281.19 8,281.35 8,272.85 8,272.85 31,686.1K
10:33 8,272.51 8,273.69 8,270.83 8,272.50 22,541.8K
10:34 8,272.65 8,272.65 8,267.39 8,267.88 34,080.3K
10:35 8,267.74 8,269.36 8,266.67 8,268.90 25,122.0K
10:36 8,268.98 8,270.95 8,266.22 8,266.24 22,642.6K
10:37 8,265.56 8,265.60 8,262.67 8,263.68 27,592.4K
10:38 8,263.62 8,267.31 8,262.73 8,265.88 22,620.2K
10:39 8,265.55 8,267.73 8,265.15 8,267.06 18,042.8K
10:40 8,267.27 8,268.63 8,262.91 8,263.17 26,045.2K
10:41 8,262.98 8,264.83 8,256.83 8,257.19 44,745.8K
10:42 8,256.28 8,258.76 8,255.32 8,256.15 22,732.9K
10:43 8,255.86 8,263.11 8,255.86 8,262.68 29,819.7K
10:44 8,262.92 8,264.19 8,260.87 8,263.65 14,709.0K
10:45 8,264.35 8,264.87 8,260.90 8,262.74 17,838.6K
10:46 8,261.40 8,261.95 8,258.82 8,259.82 18,366.9K
10:47 8,259.84 8,262.55 8,259.79 8,261.65 16,848.3K
10:48 8,262.10 8,262.10 8,258.06 8,261.84 18,222.1K
10:49 8,261.94 8,262.00 8,260.75 8,261.97 15,577.7K
10:50 8,262.04 8,266.64 8,261.68 8,265.94 19,376.0K
10:51 8,266.43 8,266.43 8,260.94 8,262.02 14,282.3K
10:52 8,261.96 8,263.41 8,260.80 8,261.68 17,525.5K
10:53 8,261.47 8,261.75 8,259.72 8,260.60 12,943.3K
10:54 8,261.72 8,265.95 8,261.72 8,265.81 16,400.5K
10:55 8,266.17 8,266.17 8,262.29 8,263.48 15,787.6K
10:56 8,263.09 8,264.28 8,262.54 8,262.88 17,160.8K
10:57 8,263.57 8,264.90 8,263.08 8,264.24 12,882.5K
10:58 8,264.20 8,265.78 8,262.78 8,264.56 15,346.6K
10:59 8,263.17 8,267.02 8,263.17 8,266.40 12,161.5K
11:00 8,266.69 8,266.69 8,263.66 8,265.00 11,731.4K
11:01 8,266.05 8,266.16 8,264.73 8,265.13 10,168.0K
11:02 8,264.84 8,265.23 8,258.60 8,258.60 31,230.6K
11:03 8,259.80 8,260.59 8,256.75 8,260.32 24,197.4K
11:04 8,261.33 8,271.53 8,260.66 8,271.29 24,935.0K
11:05 8,271.22 8,281.83 8,271.22 8,281.82 35,300.6K
11:06 8,280.94 8,280.94 8,272.83 8,273.93 24,987.8K
11:07 8,273.86 8,277.35 8,273.75 8,275.59 13,330.3K
11:08 8,276.23 8,277.50 8,275.77 8,277.28 9,783.4K
11:09 8,277.81 8,278.24 8,272.96 8,273.84 10,516.2K
11:10 8,274.43 8,274.43 8,266.15 8,266.37 19,367.8K
11:11 8,267.08 8,270.26 8,267.05 8,268.90 10,525.9K
11:12 8,269.24 8,269.48 8,265.30 8,267.43 12,725.2K
11:13 8,267.79 8,268.06 8,261.00 8,261.00 18,540.6K
11:14 8,262.33 8,263.47 8,262.21 8,262.22 11,161.0K
11:15 8,263.35 8,263.35 8,260.64 8,260.64 15,222.5K
11:16 8,260.95 8,261.68 8,258.86 8,258.86 12,856.0K
11:17 8,260.09 8,260.09 8,249.59 8,251.90 31,620.3K
11:18 8,251.26 8,251.26 8,248.70 8,248.70 20,426.8K
11:19 8,249.46 8,251.05 8,248.14 8,249.68 15,614.7K
11:20 8,249.69 8,249.69 8,245.09 8,246.57 23,723.5K
11:21 8,246.89 8,249.14 8,246.66 8,248.38 15,256.0K
11:22 8,248.39 8,248.74 8,246.41 8,248.74 14,681.3K
11:23 8,247.97 8,249.12 8,246.55 8,248.66 12,812.2K
11:24 8,248.85 8,253.59 8,248.27 8,253.11 20,265.1K
11:25 8,253.74 8,255.36 8,251.67 8,252.48 12,850.5K
11:26 8,253.14 8,256.15 8,253.03 8,255.58 13,086.9K
11:27 8,255.22 8,255.22 8,253.00 8,254.83 9,120.9K
11:28 8,254.49 8,255.62 8,253.84 8,254.12 8,783.4K
11:29 8,254.26 8,254.37 8,251.97 8,253.07 9,868.1K
11:30 8,253.28 8,253.28 8,253.12 8,253.12 1,251.7K
11:31 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:32 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:33 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:34 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:35 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:36 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:37 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:38 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:39 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:40 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:41 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:42 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:43 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:44 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:45 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:46 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:47 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:48 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:49 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:50 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:51 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:52 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:53 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:54 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:55 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:56 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:57 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:58 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
11:59 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:00 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:01 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:02 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:03 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:04 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:05 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:06 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:07 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:08 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:09 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:10 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:11 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:12 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:13 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:14 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:15 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:16 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:17 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:18 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:19 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:20 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:21 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:22 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:23 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:24 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:25 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:26 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:27 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:28 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:29 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:30 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:31 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:32 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:33 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:34 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:35 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:36 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:37 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:38 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:39 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:40 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:41 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:42 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:43 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:44 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:45 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:46 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:47 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:48 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:49 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:50 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:51 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:52 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:53 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:54 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:55 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:56 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:57 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:58 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
12:59 8,253.12 8,253.12 8,253.12 8,253.12 0.0K
13:00 8,253.12 8,253.94 8,249.77 8,250.94 37,222.2K
13:01 8,250.95 8,256.70 8,249.65 8,254.31 21,042.4K
13:02 8,253.88 8,254.61 8,253.34 8,254.05 12,918.6K
13:03 8,253.19 8,257.76 8,252.58 8,257.54 12,637.3K
13:04 8,257.25 8,262.30 8,255.14 8,262.14 15,554.2K
13:05 8,262.38 8,262.38 8,257.99 8,258.22 17,003.7K
13:06 8,256.90 8,257.32 8,254.97 8,255.67 15,505.5K
13:07 8,255.52 8,262.77 8,255.52 8,262.65 16,184.9K
13:08 8,262.13 8,264.05 8,261.03 8,262.15 12,164.7K
13:09 8,261.65 8,266.38 8,261.65 8,266.18 11,718.4K
13:10 8,265.91 8,267.82 8,264.15 8,267.82 13,957.5K
13:11 8,267.35 8,268.51 8,266.76 8,268.51 15,657.8K
13:12 8,268.52 8,272.05 8,259.35 8,260.23 29,365.4K
13:13 8,260.20 8,261.89 8,258.36 8,259.33 15,370.9K
13:14 8,259.13 8,261.54 8,258.78 8,261.05 12,414.2K
13:15 8,260.56 8,260.56 8,256.98 8,258.95 12,235.0K
13:16 8,259.48 8,260.93 8,259.19 8,260.93 10,137.9K
13:17 8,260.09 8,260.09 8,255.97 8,256.33 14,443.8K
13:18 8,256.54 8,256.66 8,253.88 8,255.66 13,658.4K
13:19 8,255.93 8,258.40 8,254.36 8,257.00 14,354.1K
13:20 8,257.26 8,258.97 8,256.67 8,258.27 12,445.9K
13:21 8,257.96 8,259.05 8,256.83 8,258.49 15,426.4K
13:22 8,259.80 8,259.80 8,254.53 8,254.83 14,275.0K
13:23 8,255.14 8,256.41 8,254.74 8,255.60 12,914.3K
13:24 8,255.96 8,255.96 8,250.79 8,251.05 15,090.7K
13:25 8,250.99 8,250.99 8,246.97 8,247.44 16,691.1K
13:26 8,247.65 8,250.36 8,247.01 8,249.90 13,331.4K
13:27 8,249.99 8,250.40 8,245.98 8,246.01 16,229.6K
13:28 8,246.33 8,247.65 8,245.11 8,246.77 12,302.5K
13:29 8,246.77 8,246.95 8,244.99 8,246.17 13,475.6K
13:30 8,246.27 8,246.27 8,242.03 8,242.43 15,721.5K
13:31 8,242.28 8,244.90 8,241.68 8,244.09 10,917.9K
13:32 8,243.97 8,245.63 8,243.61 8,244.84 14,093.9K
13:33 8,244.27 8,249.45 8,243.66 8,246.17 18,212.3K
13:34 8,243.18 8,244.25 8,241.51 8,242.77 16,937.0K
13:35 8,242.81 8,244.53 8,241.94 8,244.53 12,264.0K
13:36 8,242.33 8,243.98 8,241.65 8,243.31 12,748.8K
13:37 8,243.77 8,243.77 8,240.42 8,240.42 13,015.7K
13:38 8,240.31 8,248.72 8,240.31 8,248.72 24,374.7K
13:39 8,247.11 8,251.55 8,243.67 8,251.55 16,223.3K
13:40 8,251.15 8,255.71 8,249.66 8,255.46 18,640.2K
13:41 8,257.24 8,266.95 8,257.05 8,266.95 29,639.2K
13:42 8,268.20 8,274.26 8,267.92 8,274.26 31,574.8K
13:43 8,275.26 8,276.87 8,273.98 8,276.87 20,529.8K
13:44 8,276.87 8,277.37 8,272.64 8,272.64 22,825.1K
13:45 8,271.75 8,273.01 8,268.96 8,270.72 19,463.5K
13:46 8,270.80 8,270.80 8,261.76 8,264.50 19,286.2K
13:47 8,265.76 8,274.07 8,265.76 8,272.01 14,575.0K
13:48 8,272.38 8,272.38 8,267.98 8,270.14 11,511.4K
13:49 8,271.20 8,278.72 8,271.20 8,278.03 15,332.4K
13:50 8,278.12 8,289.20 8,278.10 8,288.58 32,227.3K
13:51 8,288.55 8,288.55 8,283.06 8,283.06 16,821.4K
13:52 8,283.19 8,283.51 8,277.71 8,279.86 14,745.9K
13:53 8,277.86 8,278.65 8,272.88 8,272.88 12,032.8K
13:54 8,269.90 8,271.64 8,268.06 8,269.10 19,547.5K
13:55 8,269.35 8,270.13 8,268.51 8,269.16 12,596.9K
13:56 8,269.58 8,272.24 8,268.97 8,270.52 10,195.7K
13:57 8,270.40 8,275.32 8,270.40 8,274.10 10,584.2K
13:58 8,274.66 8,276.80 8,273.15 8,276.15 9,420.9K
13:59 8,278.46 8,281.33 8,277.68 8,279.03 18,339.7K
14:00 8,279.83 8,281.93 8,278.49 8,281.93 11,965.6K
14:01 8,281.49 8,289.47 8,281.49 8,289.47 17,882.1K
14:02 8,289.18 8,289.33 8,286.79 8,286.79 15,109.2K
14:03 8,286.21 8,287.78 8,282.30 8,282.30 18,398.7K
14:04 8,282.01 8,282.01 8,279.07 8,280.19 17,505.8K
14:05 8,280.22 8,281.76 8,279.10 8,281.10 10,394.1K
14:06 8,280.52 8,281.67 8,277.11 8,278.69 13,772.9K
14:07 8,278.37 8,278.41 8,275.39 8,277.63 14,291.4K
14:08 8,277.61 8,277.61 8,273.93 8,276.08 11,778.3K
14:09 8,275.55 8,276.52 8,269.53 8,269.53 11,726.6K
14:10 8,270.36 8,272.00 8,269.50 8,271.38 13,930.8K
14:11 8,270.98 8,271.82 8,265.95 8,267.66 15,983.5K
14:12 8,267.63 8,270.29 8,267.46 8,270.29 12,791.6K
14:13 8,270.40 8,272.33 8,269.34 8,272.06 8,338.6K
14:14 8,272.15 8,272.78 8,271.63 8,272.78 10,726.4K
14:15 8,273.11 8,273.11 8,271.65 8,272.20 9,248.9K
14:16 8,271.91 8,271.99 8,268.22 8,271.99 12,623.8K
14:17 8,271.85 8,277.92 8,271.11 8,277.68 15,755.6K
14:18 8,277.90 8,282.72 8,277.88 8,282.72 13,511.0K
14:19 8,281.83 8,285.30 8,280.88 8,282.23 17,486.7K
14:20 8,282.55 8,282.82 8,280.52 8,282.37 9,620.0K
14:21 8,282.23 8,282.23 8,278.83 8,279.96 8,710.5K
14:22 8,280.02 8,287.22 8,280.02 8,287.22 16,272.6K
14:23 8,287.55 8,287.83 8,283.85 8,284.24 11,054.5K
14:24 8,284.27 8,284.27 8,281.36 8,282.71 13,789.0K
14:25 8,282.64 8,282.64 8,277.23 8,277.45 11,273.1K
14:26 8,277.90 8,280.19 8,277.90 8,278.88 9,459.0K
14:27 8,278.86 8,279.11 8,276.98 8,277.95 9,956.6K
14:28 8,278.85 8,280.63 8,278.10 8,279.15 9,800.7K
14:29 8,278.87 8,280.31 8,278.10 8,280.31 15,041.8K
14:30 8,280.42 8,282.63 8,280.42 8,281.14 18,694.0K
14:31 8,281.81 8,282.77 8,277.86 8,277.86 15,907.5K
14:32 8,278.89 8,279.80 8,277.61 8,278.83 13,632.6K
14:33 8,278.97 8,278.97 8,275.71 8,275.71 14,855.4K
14:34 8,275.35 8,275.35 8,269.70 8,271.40 25,564.9K
14:35 8,271.25 8,281.08 8,270.86 8,277.94 26,052.8K
14:36 8,277.93 8,277.97 8,276.26 8,276.48 13,253.2K
14:37 8,276.44 8,277.12 8,274.42 8,274.59 12,918.3K
14:38 8,275.20 8,276.13 8,273.16 8,273.70 15,197.8K
14:39 8,273.57 8,273.60 8,271.73 8,271.73 18,801.7K
14:40 8,271.93 8,271.93 8,270.08 8,271.28 20,202.4K
14:41 8,271.45 8,271.90 8,269.45 8,269.82 17,926.7K
14:42 8,269.49 8,271.41 8,266.63 8,266.63 19,486.7K
14:43 8,266.52 8,270.28 8,266.25 8,269.50 22,409.7K
14:44 8,268.83 8,273.70 8,268.83 8,272.56 22,561.6K
14:45 8,271.40 8,272.46 8,266.94 8,266.94 22,083.6K
14:46 8,266.90 8,266.90 8,263.41 8,264.69 23,601.7K
14:47 8,264.41 8,266.12 8,262.37 8,265.05 22,121.7K
14:48 8,264.40 8,264.98 8,263.14 8,264.15 22,025.1K
14:49 8,263.72 8,265.28 8,263.00 8,264.65 36,885.9K
14:50 8,263.91 8,264.43 8,262.38 8,262.95 30,632.3K
14:51 8,263.31 8,266.35 8,262.37 8,264.72 28,925.4K
14:52 8,264.74 8,264.93 8,262.61 8,262.61 30,018.5K
14:53 8,262.95 8,264.01 8,261.77 8,261.77 29,188.7K
14:54 8,261.79 8,263.29 8,261.21 8,261.40 34,648.9K
14:55 8,261.83 8,262.02 8,260.34 8,261.43 41,457.9K
14:56 8,261.04 8,261.61 8,259.10 8,259.36 43,107.3K
14:57 8,260.63 8,260.80 8,260.63 8,260.70 2,549.9K
14:58 8,260.70 8,260.70 8,260.70 8,260.70 0.0K
14:59 8,260.70 8,260.70 8,258.60 8,258.60 67,458.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし