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 6,757.28 6,757.28 6,757.28 6,757.28 1,907.1K
09:29 6,757.28 6,757.28 6,757.28 6,757.28 0.0K
09:30 6,755.37 6,758.19 6,744.97 6,746.01 9,992.2K
09:31 6,746.11 6,758.97 6,745.07 6,753.73 6,908.8K
09:32 6,753.40 6,763.30 6,749.87 6,760.71 6,071.4K
09:33 6,760.81 6,761.09 6,751.53 6,752.99 5,105.5K
09:34 6,751.50 6,751.50 6,746.42 6,748.94 4,948.4K
09:35 6,749.31 6,755.26 6,748.48 6,752.46 4,256.9K
09:36 6,752.48 6,754.79 6,752.03 6,754.19 5,309.9K
09:37 6,754.45 6,754.45 6,749.71 6,749.89 3,744.6K
09:38 6,750.72 6,752.82 6,750.04 6,752.15 3,437.8K
09:39 6,753.07 6,756.48 6,752.45 6,756.48 3,339.9K
09:40 6,755.56 6,756.84 6,753.31 6,756.01 3,555.9K
09:41 6,755.70 6,756.82 6,753.39 6,756.01 4,131.1K
09:42 6,756.10 6,756.92 6,755.41 6,756.33 4,345.1K
09:43 6,757.10 6,757.52 6,755.13 6,756.77 2,319.2K
09:44 6,757.05 6,757.05 6,751.97 6,753.52 4,068.9K
09:45 6,753.20 6,756.17 6,752.75 6,756.17 3,244.6K
09:46 6,756.32 6,761.41 6,756.32 6,758.38 2,996.6K
09:47 6,758.28 6,758.71 6,754.82 6,754.82 2,948.1K
09:48 6,755.04 6,757.15 6,755.04 6,757.04 2,238.1K
09:49 6,757.60 6,758.78 6,756.17 6,756.17 2,763.2K
09:50 6,755.66 6,756.88 6,755.19 6,755.85 2,916.7K
09:51 6,755.67 6,757.58 6,755.67 6,756.76 2,208.6K
09:52 6,757.28 6,759.15 6,754.17 6,754.17 2,798.5K
09:53 6,754.70 6,758.16 6,754.48 6,758.16 3,185.8K
09:54 6,757.91 6,759.93 6,755.97 6,759.45 2,663.5K
09:55 6,759.66 6,764.97 6,759.66 6,762.57 2,843.1K
09:56 6,762.80 6,763.77 6,760.72 6,762.07 2,104.8K
09:57 6,761.73 6,763.18 6,760.01 6,762.54 2,391.5K
09:58 6,762.94 6,763.57 6,757.90 6,757.90 3,003.1K
09:59 6,758.17 6,758.17 6,755.70 6,756.91 2,650.7K
10:00 6,757.10 6,760.39 6,757.10 6,760.39 2,307.5K
10:01 6,760.43 6,762.38 6,760.02 6,761.74 3,030.4K
10:02 6,761.54 6,763.20 6,760.79 6,761.32 2,121.0K
10:03 6,761.56 6,765.13 6,761.51 6,764.82 2,817.6K
10:04 6,764.84 6,765.51 6,763.84 6,765.31 2,109.8K
10:05 6,764.67 6,765.80 6,763.61 6,763.92 2,360.4K
10:06 6,764.10 6,764.23 6,762.70 6,763.10 2,213.8K
10:07 6,763.34 6,763.34 6,758.56 6,758.79 2,214.9K
10:08 6,758.82 6,759.00 6,757.73 6,758.20 2,790.7K
10:09 6,757.87 6,760.39 6,757.08 6,760.28 1,890.5K
10:10 6,759.60 6,760.52 6,759.33 6,759.71 2,036.2K
10:11 6,760.53 6,761.66 6,760.53 6,760.96 1,506.9K
10:12 6,761.70 6,761.70 6,756.86 6,756.86 1,886.0K
10:13 6,757.00 6,759.23 6,756.68 6,757.65 2,171.6K
10:14 6,757.74 6,761.67 6,757.74 6,758.28 1,902.4K
10:15 6,759.10 6,759.10 6,756.41 6,756.41 3,039.8K
10:16 6,756.41 6,757.47 6,755.27 6,756.63 1,730.2K
10:17 6,757.64 6,758.88 6,757.06 6,758.44 1,775.4K
10:18 6,758.47 6,758.89 6,756.94 6,757.97 1,709.4K
10:19 6,758.13 6,760.47 6,757.05 6,760.15 1,547.9K
10:20 6,760.11 6,760.60 6,758.10 6,758.98 2,079.6K
10:21 6,759.23 6,760.74 6,759.23 6,760.38 2,274.8K
10:22 6,760.04 6,760.04 6,757.24 6,757.54 2,016.3K
10:23 6,757.70 6,759.62 6,755.92 6,756.06 1,389.1K
10:24 6,755.92 6,756.54 6,754.00 6,754.00 1,970.4K
10:25 6,753.83 6,755.27 6,753.07 6,755.15 1,415.1K
10:26 6,755.13 6,755.13 6,753.89 6,754.83 1,531.2K
10:27 6,754.40 6,754.84 6,753.70 6,754.84 1,361.8K
10:28 6,754.46 6,754.46 6,752.41 6,752.97 1,216.1K
10:29 6,752.52 6,753.55 6,752.31 6,753.20 1,287.7K
10:30 6,753.49 6,755.70 6,753.04 6,755.49 1,804.8K
10:31 6,755.82 6,758.71 6,754.52 6,757.85 1,613.3K
10:32 6,758.54 6,758.54 6,756.26 6,757.01 1,604.8K
10:33 6,756.79 6,756.79 6,755.08 6,755.87 1,150.8K
10:34 6,755.50 6,755.50 6,751.54 6,752.42 1,760.3K
10:35 6,752.18 6,753.17 6,750.34 6,750.83 1,774.8K
10:36 6,750.47 6,750.91 6,747.76 6,748.23 1,923.5K
10:37 6,748.33 6,748.67 6,747.46 6,747.46 2,083.4K
10:38 6,747.38 6,748.29 6,747.20 6,747.31 1,572.6K
10:39 6,746.96 6,747.59 6,744.85 6,744.85 2,746.4K
10:40 6,744.98 6,745.17 6,740.53 6,740.90 2,757.3K
10:41 6,740.69 6,741.80 6,739.97 6,740.88 1,384.3K
10:42 6,741.23 6,741.88 6,740.33 6,740.33 1,528.4K
10:43 6,740.78 6,742.94 6,740.78 6,742.83 1,081.6K
10:44 6,742.91 6,743.84 6,742.23 6,742.49 1,156.4K
10:45 6,742.53 6,742.96 6,741.17 6,742.14 989.5K
10:46 6,742.42 6,744.33 6,742.17 6,743.57 1,460.3K
10:47 6,743.91 6,743.98 6,742.59 6,742.87 1,098.7K
10:48 6,742.76 6,744.37 6,742.34 6,744.37 1,007.0K
10:49 6,743.76 6,747.18 6,743.48 6,746.91 1,024.8K
10:50 6,747.37 6,748.45 6,746.40 6,748.45 1,467.2K
10:51 6,748.18 6,748.81 6,747.44 6,748.43 1,143.3K
10:52 6,748.44 6,749.57 6,747.87 6,747.87 1,515.9K
10:53 6,747.44 6,750.03 6,747.01 6,749.73 1,142.7K
10:54 6,749.42 6,750.10 6,748.84 6,750.08 921.3K
10:55 6,749.56 6,749.79 6,747.51 6,748.49 977.6K
10:56 6,748.14 6,749.56 6,748.14 6,749.07 1,032.8K
10:57 6,749.15 6,750.34 6,749.09 6,749.38 918.0K
10:58 6,748.69 6,749.73 6,748.69 6,749.73 783.6K
10:59 6,750.04 6,751.82 6,749.63 6,749.63 1,287.3K
11:00 6,749.65 6,749.65 6,748.72 6,749.07 2,028.7K
11:01 6,749.19 6,749.96 6,748.93 6,749.01 739.7K
11:02 6,749.05 6,751.54 6,749.05 6,750.98 804.0K
11:03 6,750.94 6,751.60 6,749.49 6,749.85 1,314.8K
11:04 6,749.33 6,751.04 6,749.09 6,750.52 898.9K
11:05 6,750.75 6,751.70 6,749.78 6,750.19 1,074.7K
11:06 6,749.52 6,751.15 6,749.42 6,750.08 747.7K
11:07 6,749.70 6,752.08 6,749.70 6,750.60 956.9K
11:08 6,750.39 6,751.56 6,749.74 6,751.33 829.9K
11:09 6,751.55 6,753.20 6,751.15 6,752.87 1,490.3K
11:10 6,752.51 6,753.25 6,751.64 6,752.09 1,243.0K
11:11 6,751.57 6,751.77 6,749.32 6,749.83 1,078.7K
11:12 6,749.54 6,749.68 6,747.10 6,747.68 1,387.7K
11:13 6,747.51 6,749.13 6,747.51 6,748.52 1,163.4K
11:14 6,747.84 6,748.09 6,746.44 6,747.24 903.7K
11:15 6,747.08 6,748.79 6,746.83 6,748.60 1,098.4K
11:16 6,748.92 6,751.69 6,748.29 6,750.09 1,762.1K
11:17 6,750.28 6,751.67 6,750.08 6,750.64 1,079.5K
11:18 6,750.64 6,752.52 6,750.46 6,752.36 987.0K
11:19 6,751.99 6,753.12 6,751.84 6,753.06 1,404.8K
11:20 6,752.74 6,753.36 6,750.11 6,750.11 1,607.2K
11:21 6,749.33 6,750.58 6,748.77 6,750.58 1,142.8K
11:22 6,749.90 6,750.37 6,748.01 6,748.02 1,336.9K
11:23 6,747.38 6,748.26 6,746.14 6,746.79 1,254.2K
11:24 6,746.81 6,747.32 6,744.98 6,745.89 2,269.1K
11:25 6,745.92 6,747.53 6,745.92 6,746.61 919.2K
11:26 6,746.65 6,748.10 6,746.43 6,747.45 946.8K
11:27 6,747.67 6,748.27 6,747.01 6,747.54 1,344.0K
11:28 6,747.46 6,749.01 6,747.28 6,747.94 807.2K
11:29 6,748.00 6,748.84 6,746.10 6,746.10 1,254.4K
11:30 6,746.48 6,747.13 6,746.48 6,747.13 113.7K
11:31 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:32 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:33 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:34 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:35 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:36 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:37 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:38 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:39 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:40 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:41 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:42 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:43 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:44 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:45 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:46 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:47 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:48 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:49 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:50 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:51 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:52 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:53 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:54 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:55 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:56 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:57 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:58 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
11:59 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:00 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:01 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:02 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:03 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:04 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:05 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:06 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:07 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:08 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:09 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:10 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:11 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:12 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:13 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:14 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:15 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:16 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:17 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:18 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:19 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:20 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:21 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:22 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:23 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:24 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:25 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:26 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:27 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:28 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:29 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:30 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:31 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:32 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:33 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:34 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:35 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:36 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:37 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:38 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:39 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:40 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:41 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:42 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:43 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:44 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:45 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:46 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:47 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:48 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:49 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:50 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:51 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:52 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:53 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:54 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:55 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:56 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:57 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:58 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
12:59 6,747.13 6,747.13 6,747.13 6,747.13 0.0K
13:00 6,747.13 6,753.07 6,745.96 6,752.83 7,318.2K
13:01 6,752.51 6,761.36 6,752.27 6,760.87 4,723.3K
13:02 6,760.76 6,761.70 6,759.15 6,760.74 3,269.6K
13:03 6,759.70 6,763.21 6,759.66 6,759.80 2,559.7K
13:04 6,760.28 6,760.45 6,759.38 6,759.44 1,575.4K
13:05 6,758.78 6,760.08 6,758.30 6,760.08 1,749.2K
13:06 6,759.67 6,760.70 6,757.23 6,757.23 1,911.6K
13:07 6,757.26 6,757.26 6,754.32 6,754.32 1,698.6K
13:08 6,754.24 6,755.90 6,752.91 6,752.91 1,616.1K
13:09 6,753.28 6,754.26 6,752.94 6,752.97 1,463.4K
13:10 6,754.19 6,754.19 6,751.74 6,752.41 2,604.2K
13:11 6,752.68 6,753.46 6,751.78 6,751.78 1,622.8K
13:12 6,751.94 6,753.47 6,751.06 6,751.64 1,690.5K
13:13 6,751.43 6,751.71 6,749.15 6,749.15 2,374.9K
13:14 6,749.79 6,751.62 6,749.55 6,751.06 1,849.5K
13:15 6,751.96 6,752.69 6,750.72 6,752.26 1,661.1K
13:16 6,752.08 6,752.88 6,749.79 6,749.79 1,900.6K
13:17 6,750.18 6,752.10 6,750.14 6,751.34 1,789.3K
13:18 6,751.68 6,754.44 6,751.68 6,753.07 2,173.5K
13:19 6,753.87 6,754.13 6,752.13 6,752.53 1,456.2K
13:20 6,752.61 6,753.02 6,751.43 6,752.34 1,576.3K
13:21 6,752.64 6,752.69 6,751.89 6,752.32 1,430.2K
13:22 6,752.51 6,753.96 6,752.51 6,753.65 1,137.7K
13:23 6,753.38 6,753.38 6,751.66 6,751.74 1,712.8K
13:24 6,752.52 6,753.00 6,751.73 6,752.40 766.5K
13:25 6,752.79 6,752.79 6,750.87 6,751.12 788.6K
13:26 6,751.12 6,753.90 6,751.03 6,753.51 1,371.1K
13:27 6,753.33 6,754.96 6,753.07 6,754.19 1,320.2K
13:28 6,754.40 6,754.40 6,751.85 6,752.46 1,439.0K
13:29 6,752.45 6,753.80 6,752.44 6,753.69 1,426.5K
13:30 6,753.26 6,756.33 6,752.88 6,756.33 2,150.0K
13:31 6,756.05 6,757.40 6,755.80 6,757.40 1,546.5K
13:32 6,757.30 6,757.58 6,755.63 6,757.30 1,014.9K
13:33 6,757.03 6,758.16 6,756.91 6,757.72 670.2K
13:34 6,757.38 6,757.78 6,755.59 6,756.76 1,035.4K
13:35 6,756.76 6,757.02 6,755.78 6,756.48 966.9K
13:36 6,756.36 6,758.41 6,756.36 6,756.96 1,235.3K
13:37 6,757.16 6,757.71 6,756.04 6,757.57 1,281.1K
13:38 6,757.73 6,758.13 6,756.91 6,757.70 809.6K
13:39 6,757.54 6,757.54 6,754.08 6,754.08 1,560.7K
13:40 6,754.54 6,754.54 6,752.58 6,752.58 1,516.7K
13:41 6,752.47 6,752.61 6,749.26 6,749.26 1,913.6K
13:42 6,749.59 6,749.59 6,744.47 6,745.63 2,661.4K
13:43 6,745.41 6,747.97 6,745.17 6,747.70 1,340.7K
13:44 6,747.56 6,748.14 6,746.41 6,747.82 1,346.2K
13:45 6,747.58 6,748.48 6,746.13 6,746.13 1,169.4K
13:46 6,745.96 6,746.25 6,742.93 6,743.51 1,704.1K
13:47 6,744.04 6,744.91 6,743.23 6,744.72 1,106.8K
13:48 6,744.45 6,745.31 6,744.27 6,745.02 1,606.1K
13:49 6,745.24 6,745.46 6,744.51 6,745.18 1,094.3K
13:50 6,744.99 6,745.45 6,744.01 6,745.00 1,224.4K
13:51 6,744.40 6,744.86 6,744.04 6,744.04 871.9K
13:52 6,743.85 6,744.46 6,743.29 6,744.16 1,291.5K
13:53 6,744.03 6,744.67 6,743.62 6,744.22 1,194.1K
13:54 6,744.16 6,744.45 6,741.30 6,742.18 2,065.5K
13:55 6,742.07 6,743.24 6,738.66 6,738.66 2,569.8K
13:56 6,738.98 6,740.42 6,738.54 6,739.49 1,405.4K
13:57 6,739.73 6,742.28 6,739.40 6,742.04 1,282.6K
13:58 6,742.50 6,742.78 6,740.82 6,742.38 1,494.8K
13:59 6,741.74 6,742.67 6,741.61 6,741.65 1,093.6K
14:00 6,741.46 6,741.46 6,740.18 6,740.75 1,443.2K
14:01 6,740.57 6,740.57 6,737.26 6,737.26 1,866.0K
14:02 6,737.25 6,738.61 6,736.68 6,738.41 1,422.7K
14:03 6,738.66 6,739.98 6,738.64 6,739.68 1,204.6K
14:04 6,739.80 6,739.80 6,737.66 6,737.80 1,462.6K
14:05 6,738.04 6,738.77 6,737.62 6,737.62 1,004.6K
14:06 6,737.52 6,738.98 6,737.28 6,738.87 1,494.8K
14:07 6,738.72 6,739.27 6,737.93 6,739.00 856.5K
14:08 6,739.26 6,740.41 6,738.61 6,740.24 818.3K
14:09 6,740.24 6,742.53 6,739.85 6,742.53 1,230.7K
14:10 6,742.44 6,742.44 6,739.61 6,741.14 1,574.3K
14:11 6,741.20 6,742.12 6,740.65 6,742.12 787.1K
14:12 6,742.16 6,743.49 6,742.02 6,743.49 997.6K
14:13 6,743.23 6,743.72 6,741.11 6,742.00 1,170.1K
14:14 6,741.87 6,743.01 6,741.77 6,741.99 886.9K
14:15 6,742.00 6,742.42 6,741.13 6,741.76 1,008.3K
14:16 6,741.75 6,743.49 6,741.59 6,741.97 1,248.8K
14:17 6,741.83 6,744.28 6,741.63 6,744.28 1,726.0K
14:18 6,743.79 6,744.05 6,742.17 6,742.29 903.4K
14:19 6,742.18 6,743.19 6,742.18 6,743.18 918.5K
14:20 6,742.57 6,742.68 6,741.65 6,741.98 1,023.8K
14:21 6,741.90 6,743.59 6,741.90 6,743.19 851.4K
14:22 6,742.91 6,742.91 6,741.44 6,741.71 840.7K
14:23 6,742.06 6,742.06 6,740.51 6,741.11 1,258.5K
14:24 6,741.13 6,742.87 6,741.13 6,742.87 849.9K
14:25 6,742.64 6,742.95 6,741.02 6,741.02 1,113.0K
14:26 6,741.37 6,741.74 6,740.34 6,741.03 1,428.8K
14:27 6,740.56 6,741.85 6,740.56 6,741.10 1,559.1K
14:28 6,740.41 6,741.77 6,740.18 6,741.50 1,246.6K
14:29 6,741.17 6,742.41 6,740.61 6,741.31 1,327.4K
14:30 6,741.37 6,743.60 6,741.37 6,743.60 1,606.4K
14:31 6,743.50 6,744.22 6,742.12 6,744.22 1,598.1K
14:32 6,742.80 6,744.40 6,742.80 6,743.37 1,227.4K
14:33 6,743.99 6,743.99 6,740.96 6,741.52 1,370.4K
14:34 6,742.16 6,742.16 6,737.42 6,737.97 2,073.7K
14:35 6,737.62 6,742.53 6,737.62 6,741.96 1,766.1K
14:36 6,741.65 6,742.39 6,741.13 6,742.39 941.8K
14:37 6,741.90 6,742.73 6,740.50 6,742.33 1,740.7K
14:38 6,742.57 6,743.46 6,741.75 6,742.94 1,393.8K
14:39 6,742.80 6,743.38 6,741.83 6,743.38 1,515.3K
14:40 6,743.29 6,744.08 6,741.81 6,742.54 1,489.2K
14:41 6,742.50 6,743.35 6,741.36 6,743.08 2,071.0K
14:42 6,743.02 6,743.35 6,741.38 6,742.20 1,772.1K
14:43 6,741.86 6,741.86 6,739.74 6,740.89 2,473.6K
14:44 6,740.40 6,740.94 6,739.58 6,740.30 1,431.4K
14:45 6,740.24 6,741.84 6,739.93 6,740.41 2,308.5K
14:46 6,741.05 6,741.09 6,739.82 6,740.58 2,116.3K
14:47 6,740.33 6,740.76 6,739.69 6,740.41 2,291.3K
14:48 6,740.40 6,740.75 6,739.40 6,740.07 2,175.7K
14:49 6,740.77 6,741.53 6,740.28 6,741.44 2,071.2K
14:50 6,741.19 6,741.19 6,739.99 6,740.40 2,408.8K
14:51 6,740.82 6,741.67 6,739.95 6,741.33 2,041.7K
14:52 6,741.26 6,741.74 6,740.62 6,740.91 2,466.7K
14:53 6,740.75 6,741.60 6,740.07 6,740.46 2,281.5K
14:54 6,740.55 6,740.93 6,739.87 6,740.13 3,389.6K
14:55 6,739.49 6,740.51 6,739.29 6,740.04 2,847.4K
14:56 6,740.39 6,741.26 6,739.40 6,740.19 2,858.7K
14:57 6,740.73 6,741.09 6,740.68 6,740.68 167.2K
14:58 6,740.68 6,740.68 6,740.68 6,740.68 0.0K
14:59 6,740.68 6,741.42 6,739.33 6,739.33 6,659.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし