SSE Select Consumption Industries (SSESCII)

SSESCII
🏛️ 中国 →
7,253.71
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 7,050.66 7,050.66 7,050.66 7,050.66 4,531.8K
09:29 7,050.66 7,050.66 7,050.66 7,050.66 0.0K
09:30 7,053.00 7,069.45 7,049.86 7,069.45 16,621.1K
09:31 7,070.17 7,075.62 7,066.69 7,066.69 13,527.4K
09:32 7,064.82 7,068.14 7,063.69 7,066.68 8,643.1K
09:33 7,064.17 7,066.22 7,061.16 7,064.76 7,408.6K
09:34 7,067.80 7,075.15 7,067.60 7,073.07 7,629.2K
09:35 7,073.39 7,074.52 7,071.46 7,073.77 6,764.4K
09:36 7,074.06 7,076.59 7,070.47 7,070.67 5,807.4K
09:37 7,069.79 7,079.81 7,069.70 7,077.88 7,265.4K
09:38 7,079.67 7,079.67 7,073.14 7,077.92 6,575.9K
09:39 7,077.40 7,078.67 7,075.48 7,076.42 6,331.4K
09:40 7,076.07 7,076.71 7,070.60 7,071.97 6,835.7K
09:41 7,072.53 7,077.46 7,072.53 7,076.68 6,804.3K
09:42 7,075.75 7,077.21 7,073.22 7,077.21 5,446.3K
09:43 7,076.57 7,078.39 7,075.95 7,078.39 5,871.5K
09:44 7,077.67 7,079.65 7,075.67 7,076.57 4,193.3K
09:45 7,075.97 7,075.97 7,067.05 7,068.14 5,151.2K
09:46 7,067.86 7,073.89 7,067.86 7,073.63 4,389.3K
09:47 7,072.69 7,075.57 7,072.69 7,073.99 3,902.6K
09:48 7,074.46 7,074.46 7,066.62 7,067.33 5,257.0K
09:49 7,068.06 7,070.19 7,068.06 7,069.27 5,211.1K
09:50 7,068.99 7,069.43 7,059.71 7,060.15 5,788.5K
09:51 7,058.21 7,058.21 7,056.00 7,056.00 5,348.0K
09:52 7,055.14 7,056.05 7,053.90 7,055.76 4,409.1K
09:53 7,055.65 7,057.71 7,055.65 7,056.95 2,883.8K
09:54 7,056.78 7,057.77 7,055.54 7,057.20 5,029.6K
09:55 7,057.39 7,059.01 7,056.11 7,058.29 3,872.0K
09:56 7,057.82 7,059.73 7,057.23 7,059.73 3,121.6K
09:57 7,059.12 7,059.49 7,056.92 7,059.25 3,170.2K
09:58 7,059.62 7,061.33 7,055.20 7,055.56 5,214.8K
09:59 7,055.56 7,055.56 7,049.54 7,049.54 5,237.5K
10:00 7,050.27 7,051.69 7,048.32 7,048.61 4,070.3K
10:01 7,048.01 7,050.81 7,047.79 7,049.52 3,290.8K
10:02 7,049.91 7,055.01 7,049.04 7,055.01 4,376.0K
10:03 7,054.83 7,055.02 7,052.36 7,053.65 3,673.0K
10:04 7,052.83 7,052.83 7,049.83 7,049.84 2,842.8K
10:05 7,049.79 7,049.79 7,044.93 7,045.07 3,486.1K
10:06 7,045.23 7,048.67 7,045.23 7,048.67 2,692.3K
10:07 7,048.42 7,049.38 7,045.13 7,045.13 2,843.9K
10:08 7,044.74 7,044.74 7,042.78 7,043.58 3,800.8K
10:09 7,044.03 7,045.36 7,043.72 7,045.36 2,585.2K
10:10 7,045.42 7,049.31 7,045.42 7,048.16 2,479.5K
10:11 7,047.74 7,049.52 7,047.74 7,047.98 3,034.7K
10:12 7,047.69 7,050.24 7,047.69 7,049.06 3,404.3K
10:13 7,048.59 7,050.32 7,048.14 7,050.04 2,888.1K
10:14 7,049.85 7,050.08 7,048.14 7,049.31 2,248.2K
10:15 7,049.11 7,049.11 7,045.08 7,045.44 2,341.4K
10:16 7,046.23 7,048.85 7,044.85 7,048.51 2,525.4K
10:17 7,048.93 7,052.13 7,048.66 7,050.10 2,064.2K
10:18 7,049.63 7,049.73 7,047.08 7,047.08 1,988.3K
10:19 7,048.59 7,048.59 7,045.53 7,045.57 2,139.1K
10:20 7,046.26 7,050.66 7,045.83 7,049.99 3,883.8K
10:21 7,050.37 7,051.24 7,050.37 7,050.98 3,332.4K
10:22 7,050.50 7,050.50 7,048.60 7,049.50 1,980.3K
10:23 7,049.68 7,050.02 7,048.10 7,048.57 2,205.0K
10:24 7,048.96 7,048.96 7,046.75 7,046.75 2,298.1K
10:25 7,046.68 7,046.82 7,043.21 7,043.49 2,427.0K
10:26 7,043.88 7,043.88 7,042.24 7,042.91 1,866.0K
10:27 7,043.90 7,044.07 7,043.05 7,043.46 1,802.1K
10:28 7,043.79 7,047.10 7,043.79 7,047.10 2,468.8K
10:29 7,047.19 7,049.86 7,047.19 7,048.95 2,253.9K
10:30 7,049.02 7,053.13 7,049.02 7,052.65 3,184.9K
10:31 7,052.96 7,055.61 7,052.96 7,054.67 3,001.8K
10:32 7,054.48 7,058.30 7,054.48 7,058.30 3,612.5K
10:33 7,058.69 7,059.70 7,055.74 7,056.12 3,455.1K
10:34 7,056.43 7,058.37 7,056.43 7,057.92 1,750.2K
10:35 7,057.72 7,058.20 7,056.25 7,056.31 1,975.6K
10:36 7,056.46 7,056.78 7,054.11 7,054.77 1,998.8K
10:37 7,054.82 7,055.17 7,054.34 7,054.91 1,838.0K
10:38 7,055.24 7,055.24 7,053.70 7,054.52 1,492.1K
10:39 7,054.45 7,054.55 7,052.82 7,053.86 1,724.1K
10:40 7,053.69 7,054.15 7,052.79 7,053.12 2,072.8K
10:41 7,053.24 7,055.71 7,052.45 7,055.53 2,500.7K
10:42 7,054.76 7,055.46 7,053.49 7,054.13 2,600.3K
10:43 7,054.19 7,057.90 7,054.19 7,056.64 2,437.8K
10:44 7,057.02 7,057.02 7,055.56 7,055.88 1,687.5K
10:45 7,055.91 7,056.77 7,054.96 7,056.77 2,146.2K
10:46 7,056.61 7,056.97 7,056.26 7,056.46 1,807.2K
10:47 7,056.26 7,056.65 7,055.33 7,055.34 1,966.0K
10:48 7,055.07 7,055.12 7,053.79 7,054.13 2,800.6K
10:49 7,054.43 7,054.69 7,053.50 7,053.63 2,587.6K
10:50 7,054.03 7,055.23 7,053.81 7,055.23 2,368.6K
10:51 7,055.23 7,056.59 7,053.69 7,054.15 2,705.9K
10:52 7,054.28 7,057.09 7,053.94 7,057.09 2,449.1K
10:53 7,057.18 7,057.18 7,056.41 7,056.57 2,218.3K
10:54 7,057.38 7,059.20 7,056.78 7,058.84 3,158.4K
10:55 7,058.39 7,059.95 7,058.39 7,059.95 3,528.8K
10:56 7,059.97 7,060.38 7,059.39 7,059.68 2,572.0K
10:57 7,059.22 7,060.01 7,058.54 7,060.01 2,196.4K
10:58 7,060.03 7,061.65 7,059.46 7,060.85 2,219.5K
10:59 7,061.65 7,061.68 7,057.41 7,057.90 3,429.7K
11:00 7,057.57 7,057.57 7,056.13 7,056.46 2,506.6K
11:01 7,056.58 7,057.09 7,055.56 7,055.56 2,347.9K
11:02 7,056.05 7,059.26 7,055.58 7,059.21 3,723.0K
11:03 7,058.90 7,059.44 7,058.10 7,058.91 2,446.9K
11:04 7,058.86 7,064.09 7,058.86 7,064.09 2,541.5K
11:05 7,064.37 7,067.12 7,063.83 7,066.78 6,519.9K
11:06 7,067.63 7,068.26 7,065.76 7,067.04 4,189.1K
11:07 7,066.74 7,067.19 7,065.45 7,065.75 2,002.4K
11:08 7,065.99 7,066.25 7,065.18 7,065.92 2,200.1K
11:09 7,065.95 7,065.95 7,064.50 7,065.77 2,960.8K
11:10 7,066.25 7,068.01 7,066.25 7,068.01 4,318.0K
11:11 7,068.72 7,070.45 7,068.39 7,070.04 3,261.1K
11:12 7,069.61 7,071.01 7,068.97 7,070.67 3,744.9K
11:13 7,071.23 7,071.38 7,069.50 7,069.50 3,268.5K
11:14 7,069.33 7,069.97 7,068.85 7,068.85 2,146.5K
11:15 7,068.71 7,068.96 7,065.55 7,065.55 3,368.9K
11:16 7,065.68 7,065.68 7,062.22 7,063.71 2,384.4K
11:17 7,064.01 7,064.77 7,063.00 7,063.45 1,880.8K
11:18 7,063.07 7,063.72 7,062.37 7,062.50 2,153.3K
11:19 7,062.72 7,066.68 7,062.11 7,066.68 2,767.2K
11:20 7,066.95 7,067.81 7,062.80 7,062.80 4,338.9K
11:21 7,063.29 7,066.73 7,063.29 7,066.37 3,374.5K
11:22 7,066.02 7,066.25 7,063.76 7,064.35 2,927.0K
11:23 7,064.78 7,065.41 7,063.06 7,063.10 2,148.2K
11:24 7,062.77 7,064.84 7,061.60 7,064.73 2,653.3K
11:25 7,063.46 7,064.83 7,063.19 7,064.69 2,283.7K
11:26 7,063.99 7,065.84 7,063.92 7,065.58 1,569.8K
11:27 7,065.63 7,067.41 7,064.79 7,067.22 1,593.7K
11:28 7,067.54 7,069.46 7,067.54 7,068.44 1,960.9K
11:29 7,069.21 7,069.30 7,067.01 7,067.75 2,121.2K
11:30 7,068.16 7,068.16 7,067.93 7,067.93 69.4K
11:31 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:32 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:33 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:34 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:35 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:36 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:37 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:38 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:39 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:40 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:41 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:42 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:43 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:44 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:45 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:46 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:47 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:48 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:49 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:50 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:51 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:52 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:53 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:54 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:55 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:56 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:57 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:58 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
11:59 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:00 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:01 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:02 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:03 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:04 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:05 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:06 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:07 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:08 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:09 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:10 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:11 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:12 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:13 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:14 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:15 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:16 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:17 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:18 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:19 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:20 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:21 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:22 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:23 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:24 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:25 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:26 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:27 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:28 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:29 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:30 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:31 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:32 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:33 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:34 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:35 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:36 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:37 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:38 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:39 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:40 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:41 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:42 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:43 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:44 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:45 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:46 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:47 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:48 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:49 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:50 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:51 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:52 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:53 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:54 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:55 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:56 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:57 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:58 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
12:59 7,067.93 7,067.93 7,067.93 7,067.93 0.0K
13:00 7,067.93 7,068.28 7,064.21 7,064.21 6,682.4K
13:01 7,064.66 7,064.72 7,061.12 7,061.48 2,843.2K
13:02 7,061.70 7,064.14 7,060.01 7,064.14 2,624.7K
13:03 7,064.23 7,066.19 7,064.01 7,065.79 2,607.5K
13:04 7,066.27 7,068.11 7,066.03 7,067.81 1,664.0K
13:05 7,067.85 7,068.27 7,067.00 7,068.16 2,044.3K
13:06 7,068.19 7,070.96 7,068.19 7,070.95 3,154.1K
13:07 7,070.74 7,071.20 7,069.61 7,069.61 3,020.8K
13:08 7,069.85 7,070.52 7,066.72 7,067.75 2,634.1K
13:09 7,068.54 7,068.54 7,065.33 7,065.41 2,269.5K
13:10 7,065.42 7,065.42 7,060.89 7,062.47 2,876.8K
13:11 7,062.57 7,062.80 7,058.52 7,058.52 2,955.1K
13:12 7,058.89 7,058.89 7,055.33 7,055.33 4,406.7K
13:13 7,054.57 7,055.26 7,049.06 7,049.06 5,241.6K
13:14 7,048.09 7,048.09 7,040.74 7,041.03 6,392.0K
13:15 7,040.15 7,040.15 7,026.37 7,026.43 10,863.9K
13:16 7,027.05 7,032.74 7,027.05 7,028.66 5,687.8K
13:17 7,029.50 7,029.50 7,019.23 7,019.23 7,757.0K
13:18 7,019.39 7,019.82 7,018.20 7,019.32 6,061.3K
13:19 7,018.92 7,021.56 7,018.58 7,020.49 5,820.6K
13:20 7,020.60 7,020.60 7,013.60 7,014.06 7,295.5K
13:21 7,013.73 7,013.93 7,009.29 7,009.62 6,462.1K
13:22 7,009.38 7,014.15 7,008.54 7,014.15 6,221.8K
13:23 7,014.31 7,022.00 7,012.95 7,022.00 3,730.6K
13:24 7,021.76 7,021.76 7,019.27 7,021.44 3,474.5K
13:25 7,020.87 7,020.87 7,015.88 7,015.88 4,671.3K
13:26 7,016.43 7,017.67 7,013.88 7,014.38 3,574.8K
13:27 7,014.69 7,015.21 7,008.35 7,010.11 5,558.4K
13:28 7,010.41 7,010.41 7,006.75 7,006.75 5,087.4K
13:29 7,007.04 7,007.04 7,000.15 7,000.15 6,688.7K
13:30 7,000.48 7,001.18 6,999.58 6,999.93 11,524.5K
13:31 6,999.01 6,999.57 6,997.59 6,998.66 8,225.1K
13:32 6,998.63 7,006.52 6,998.63 7,006.20 6,810.7K
13:33 7,006.34 7,010.51 7,006.34 7,010.22 7,991.8K
13:34 7,010.82 7,012.09 7,009.31 7,010.93 5,172.0K
13:35 7,010.76 7,014.84 7,010.76 7,014.84 3,967.7K
13:36 7,013.92 7,018.66 7,013.92 7,017.63 2,698.2K
13:37 7,017.77 7,023.88 7,017.77 7,023.15 3,057.9K
13:38 7,023.73 7,024.48 7,018.71 7,018.71 3,412.7K
13:39 7,017.88 7,017.88 7,016.08 7,016.57 2,713.3K
13:40 7,016.90 7,021.87 7,016.90 7,021.87 2,937.5K
13:41 7,022.40 7,025.15 7,022.03 7,025.15 2,781.9K
13:42 7,024.90 7,028.76 7,024.90 7,028.76 2,200.9K
13:43 7,029.00 7,033.78 7,029.00 7,033.78 3,310.4K
13:44 7,034.66 7,036.58 7,034.66 7,035.56 2,986.2K
13:45 7,034.57 7,036.89 7,034.57 7,035.46 2,250.8K
13:46 7,035.76 7,038.79 7,034.94 7,038.79 3,088.9K
13:47 7,038.12 7,038.12 7,035.43 7,035.99 2,740.2K
13:48 7,036.39 7,038.14 7,035.71 7,038.13 3,375.0K
13:49 7,038.08 7,039.07 7,036.02 7,036.18 3,241.7K
13:50 7,036.12 7,037.68 7,035.49 7,036.69 2,615.1K
13:51 7,037.34 7,039.16 7,035.60 7,038.92 2,617.5K
13:52 7,038.42 7,041.00 7,038.32 7,039.75 3,063.3K
13:53 7,039.46 7,039.46 7,034.69 7,034.89 3,058.3K
13:54 7,035.22 7,042.71 7,035.22 7,042.65 3,425.9K
13:55 7,042.80 7,046.89 7,042.47 7,046.71 3,864.9K
13:56 7,047.04 7,047.04 7,044.89 7,045.85 3,675.3K
13:57 7,045.13 7,050.33 7,045.13 7,049.67 3,160.4K
13:58 7,049.62 7,051.58 7,049.62 7,050.51 3,780.3K
13:59 7,050.85 7,052.34 7,049.40 7,051.76 3,409.9K
14:00 7,052.14 7,052.20 7,048.89 7,048.89 3,065.6K
14:01 7,048.23 7,048.23 7,039.26 7,039.26 3,997.3K
14:02 7,038.84 7,040.25 7,038.84 7,039.28 2,264.8K
14:03 7,039.71 7,048.70 7,038.95 7,048.70 3,878.5K
14:04 7,048.20 7,049.82 7,047.68 7,047.70 3,011.9K
14:05 7,047.39 7,047.39 7,042.84 7,042.84 2,570.7K
14:06 7,042.80 7,043.58 7,041.65 7,041.77 2,319.4K
14:07 7,041.20 7,041.71 7,039.34 7,039.34 2,070.0K
14:08 7,039.45 7,041.20 7,039.45 7,040.28 2,317.0K
14:09 7,040.58 7,041.52 7,039.92 7,040.12 2,292.6K
14:10 7,040.45 7,041.11 7,039.38 7,040.02 2,786.7K
14:11 7,040.34 7,041.32 7,039.72 7,041.07 4,396.7K
14:12 7,041.15 7,042.00 7,038.21 7,038.70 2,300.9K
14:13 7,038.56 7,039.82 7,038.32 7,038.78 2,001.6K
14:14 7,039.36 7,040.88 7,039.36 7,040.44 1,576.1K
14:15 7,040.18 7,042.91 7,040.18 7,042.77 2,331.2K
14:16 7,042.54 7,047.21 7,042.54 7,046.48 3,977.0K
14:17 7,046.34 7,046.54 7,044.97 7,045.02 2,493.5K
14:18 7,044.32 7,044.58 7,042.34 7,043.94 2,622.1K
14:19 7,043.92 7,045.73 7,043.26 7,045.73 2,031.9K
14:20 7,045.34 7,048.81 7,044.88 7,048.62 2,385.4K
14:21 7,048.41 7,049.76 7,048.25 7,049.67 1,632.5K
14:22 7,049.49 7,051.00 7,049.49 7,051.00 1,818.7K
14:23 7,051.31 7,051.72 7,050.35 7,051.06 2,148.1K
14:24 7,050.61 7,051.12 7,049.41 7,050.77 1,770.8K
14:25 7,051.03 7,051.03 7,047.92 7,047.92 1,995.0K
14:26 7,047.97 7,047.97 7,045.63 7,046.15 1,686.3K
14:27 7,046.17 7,047.28 7,045.61 7,047.02 1,854.4K
14:28 7,046.67 7,046.83 7,045.23 7,046.04 1,943.8K
14:29 7,046.05 7,046.05 7,044.98 7,045.23 1,826.8K
14:30 7,045.38 7,047.21 7,045.38 7,046.69 1,980.0K
14:31 7,047.00 7,047.00 7,042.44 7,042.65 2,397.9K
14:32 7,043.20 7,044.18 7,041.98 7,044.18 2,534.0K
14:33 7,044.36 7,046.83 7,043.74 7,046.36 2,530.3K
14:34 7,045.91 7,045.91 7,044.44 7,044.80 2,103.0K
14:35 7,044.88 7,047.19 7,044.88 7,046.98 2,087.4K
14:36 7,047.01 7,048.57 7,047.01 7,048.29 2,265.4K
14:37 7,047.87 7,048.64 7,047.21 7,048.15 2,687.1K
14:38 7,048.48 7,048.71 7,046.27 7,047.23 2,534.9K
14:39 7,047.01 7,048.10 7,046.55 7,047.45 2,309.7K
14:40 7,047.29 7,047.45 7,046.03 7,046.09 2,434.9K
14:41 7,046.60 7,047.23 7,045.63 7,047.00 2,107.7K
14:42 7,047.18 7,047.18 7,044.26 7,044.26 2,398.1K
14:43 7,044.68 7,045.37 7,043.72 7,043.72 3,068.6K
14:44 7,043.51 7,047.62 7,043.51 7,047.17 3,298.8K
14:45 7,046.85 7,047.65 7,046.44 7,046.72 2,011.2K
14:46 7,046.39 7,047.29 7,046.25 7,046.27 2,741.7K
14:47 7,046.69 7,047.20 7,046.16 7,046.16 3,467.2K
14:48 7,046.16 7,046.79 7,045.86 7,046.41 2,399.6K
14:49 7,046.40 7,046.80 7,045.59 7,046.76 3,331.8K
14:50 7,046.91 7,046.91 7,044.17 7,044.68 4,220.9K
14:51 7,045.13 7,045.15 7,043.36 7,043.63 4,237.4K
14:52 7,044.69 7,044.69 7,042.57 7,044.42 3,594.3K
14:53 7,044.91 7,046.23 7,044.08 7,046.23 3,999.4K
14:54 7,046.07 7,047.79 7,045.74 7,047.26 4,786.5K
14:55 7,047.69 7,049.75 7,047.43 7,049.75 4,233.6K
14:56 7,048.96 7,053.24 7,048.96 7,051.66 4,463.0K
14:57 7,052.39 7,052.60 7,052.33 7,052.60 188.6K
14:58 7,052.60 7,052.60 7,052.60 7,052.60 0.0K
14:59 7,052.60 7,052.60 7,047.77 7,047.77 9,075.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし