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 6,743.17 6,743.17 6,743.17 6,743.17 2,401.2K
09:29 6,743.17 6,743.17 6,743.17 6,743.17 0.0K
09:30 6,743.17 6,743.17 6,725.66 6,728.53 10,896.3K
09:31 6,731.36 6,740.48 6,731.36 6,737.05 8,180.8K
09:32 6,737.24 6,738.80 6,735.91 6,738.10 6,438.7K
09:33 6,738.35 6,742.07 6,737.55 6,739.17 6,756.1K
09:34 6,738.85 6,741.06 6,735.40 6,741.06 7,690.6K
09:35 6,739.64 6,745.02 6,739.64 6,743.81 5,994.9K
09:36 6,743.80 6,746.51 6,742.92 6,746.51 4,012.2K
09:37 6,747.33 6,752.09 6,747.33 6,751.99 4,084.6K
09:38 6,752.65 6,753.85 6,751.81 6,752.38 4,216.5K
09:39 6,753.35 6,759.67 6,753.23 6,757.59 4,744.0K
09:40 6,757.62 6,759.32 6,754.99 6,755.37 3,809.1K
09:41 6,755.30 6,756.85 6,753.42 6,756.85 3,928.6K
09:42 6,756.84 6,765.06 6,756.84 6,765.06 4,785.2K
09:43 6,765.58 6,772.75 6,765.58 6,771.63 4,095.1K
09:44 6,771.81 6,771.82 6,767.44 6,767.44 3,865.5K
09:45 6,766.37 6,766.37 6,762.96 6,762.96 2,969.5K
09:46 6,761.64 6,761.64 6,755.66 6,756.73 3,923.4K
09:47 6,757.43 6,759.91 6,757.37 6,757.95 2,757.5K
09:48 6,758.12 6,763.78 6,756.74 6,763.60 3,281.2K
09:49 6,763.54 6,765.37 6,762.52 6,765.00 2,684.7K
09:50 6,765.43 6,765.43 6,762.24 6,762.91 2,861.2K
09:51 6,762.65 6,763.81 6,761.06 6,763.42 2,329.6K
09:52 6,763.31 6,766.63 6,763.31 6,765.55 3,474.4K
09:53 6,765.55 6,773.26 6,765.39 6,772.00 5,395.1K
09:54 6,771.66 6,774.77 6,771.25 6,774.24 3,399.1K
09:55 6,774.24 6,783.50 6,774.24 6,782.76 4,705.4K
09:56 6,782.45 6,784.69 6,782.08 6,784.69 3,970.3K
09:57 6,784.93 6,789.22 6,784.93 6,788.72 5,276.8K
09:58 6,788.29 6,789.75 6,786.31 6,788.00 3,914.9K
09:59 6,788.41 6,792.70 6,788.41 6,792.14 5,558.8K
10:00 6,792.57 6,793.74 6,792.39 6,793.15 4,966.5K
10:01 6,793.40 6,795.14 6,792.80 6,794.22 5,077.9K
10:02 6,794.26 6,794.26 6,787.85 6,788.80 4,848.2K
10:03 6,787.40 6,791.66 6,787.40 6,791.51 4,436.2K
10:04 6,790.98 6,793.36 6,790.98 6,791.92 4,164.7K
10:05 6,791.90 6,793.43 6,791.90 6,793.32 3,512.1K
10:06 6,794.00 6,794.00 6,791.79 6,791.85 2,255.7K
10:07 6,791.53 6,793.33 6,791.53 6,792.98 2,721.3K
10:08 6,792.84 6,794.03 6,792.84 6,794.04 3,249.7K
10:09 6,793.53 6,795.82 6,793.53 6,794.51 2,656.1K
10:10 6,794.56 6,796.35 6,793.74 6,793.74 2,204.5K
10:11 6,794.48 6,794.48 6,792.92 6,793.09 2,262.0K
10:12 6,793.54 6,794.46 6,790.95 6,791.27 3,446.6K
10:13 6,791.32 6,794.13 6,791.32 6,793.89 2,436.6K
10:14 6,793.69 6,796.30 6,793.53 6,795.03 2,859.7K
10:15 6,795.92 6,796.43 6,794.82 6,796.18 2,738.0K
10:16 6,796.34 6,796.89 6,796.01 6,796.55 2,975.9K
10:17 6,796.61 6,799.77 6,796.61 6,799.77 2,373.4K
10:18 6,799.28 6,799.76 6,796.79 6,796.79 2,540.0K
10:19 6,796.75 6,798.05 6,796.15 6,797.53 2,308.5K
10:20 6,797.58 6,798.44 6,797.19 6,797.83 2,788.6K
10:21 6,797.30 6,799.56 6,797.30 6,797.85 2,855.8K
10:22 6,797.85 6,798.30 6,796.61 6,797.38 2,065.4K
10:23 6,797.83 6,802.08 6,797.83 6,801.78 4,547.6K
10:24 6,801.94 6,808.27 6,801.94 6,807.30 4,347.2K
10:25 6,807.89 6,810.54 6,807.72 6,810.37 3,483.5K
10:26 6,810.09 6,814.40 6,810.09 6,813.72 3,636.6K
10:27 6,813.65 6,813.65 6,810.91 6,811.15 2,434.9K
10:28 6,811.02 6,811.90 6,810.76 6,811.90 2,768.6K
10:29 6,812.29 6,812.46 6,808.80 6,809.06 2,782.2K
10:30 6,808.77 6,809.55 6,807.88 6,807.88 2,180.9K
10:31 6,808.18 6,809.16 6,808.16 6,808.92 2,046.6K
10:32 6,808.44 6,808.65 6,806.82 6,807.68 2,429.8K
10:33 6,807.45 6,809.41 6,807.45 6,808.94 2,417.0K
10:34 6,809.39 6,810.32 6,807.16 6,807.16 2,051.1K
10:35 6,807.10 6,808.01 6,806.32 6,806.32 2,648.6K
10:36 6,805.22 6,806.12 6,805.12 6,805.89 2,288.9K
10:37 6,805.59 6,805.59 6,803.29 6,803.72 3,022.2K
10:38 6,804.73 6,806.06 6,804.73 6,805.74 1,864.3K
10:39 6,805.76 6,805.76 6,801.04 6,801.04 3,938.2K
10:40 6,801.23 6,801.23 6,797.01 6,798.01 2,492.6K
10:41 6,798.37 6,800.44 6,798.27 6,800.18 2,093.9K
10:42 6,799.80 6,800.63 6,798.41 6,800.47 1,570.5K
10:43 6,800.69 6,801.46 6,800.22 6,801.46 1,389.6K
10:44 6,801.86 6,803.85 6,801.50 6,802.48 2,307.4K
10:45 6,802.24 6,802.24 6,800.60 6,800.60 1,464.0K
10:46 6,800.57 6,802.31 6,800.57 6,801.66 1,366.7K
10:47 6,801.33 6,802.06 6,799.75 6,800.38 1,875.0K
10:48 6,800.60 6,800.72 6,799.15 6,800.06 1,290.5K
10:49 6,800.39 6,800.93 6,799.60 6,799.68 1,480.4K
10:50 6,800.06 6,800.06 6,797.72 6,797.90 1,300.5K
10:51 6,797.58 6,798.20 6,797.41 6,797.67 1,280.8K
10:52 6,798.00 6,799.03 6,797.75 6,798.34 1,359.8K
10:53 6,798.08 6,798.46 6,797.48 6,798.25 1,088.6K
10:54 6,798.30 6,800.54 6,798.28 6,799.76 1,443.1K
10:55 6,800.11 6,800.94 6,799.72 6,800.08 1,232.3K
10:56 6,799.79 6,799.79 6,795.93 6,795.93 1,874.3K
10:57 6,796.22 6,796.23 6,795.27 6,795.96 1,561.3K
10:58 6,795.99 6,796.12 6,793.67 6,793.79 1,555.2K
10:59 6,793.85 6,794.63 6,791.58 6,791.95 2,177.5K
11:00 6,791.71 6,791.71 6,790.32 6,790.32 2,324.9K
11:01 6,790.23 6,790.37 6,786.46 6,786.61 2,879.7K
11:02 6,786.18 6,786.52 6,785.05 6,785.26 3,085.4K
11:03 6,785.16 6,787.07 6,784.80 6,786.98 2,858.3K
11:04 6,787.03 6,787.19 6,784.66 6,784.70 2,052.4K
11:05 6,785.21 6,788.76 6,785.21 6,788.44 2,305.4K
11:06 6,788.17 6,789.32 6,787.40 6,788.58 2,487.2K
11:07 6,788.59 6,791.61 6,788.59 6,791.48 1,648.2K
11:08 6,791.36 6,793.29 6,791.11 6,791.11 3,993.1K
11:09 6,790.43 6,790.62 6,789.00 6,789.33 1,757.4K
11:10 6,789.42 6,789.70 6,788.31 6,788.70 1,533.9K
11:11 6,788.84 6,788.84 6,786.09 6,787.03 2,163.5K
11:12 6,786.74 6,787.15 6,784.86 6,784.98 2,081.5K
11:13 6,784.93 6,785.40 6,784.03 6,784.03 1,837.2K
11:14 6,783.94 6,785.06 6,783.56 6,784.86 1,676.5K
11:15 6,784.41 6,784.64 6,782.71 6,782.71 1,708.5K
11:16 6,782.35 6,782.35 6,779.93 6,780.53 2,110.5K
11:17 6,780.68 6,782.50 6,780.68 6,782.06 1,355.2K
11:18 6,781.35 6,782.58 6,780.07 6,780.51 2,446.7K
11:19 6,780.55 6,781.62 6,780.49 6,781.62 2,204.1K
11:20 6,781.22 6,783.25 6,781.22 6,782.28 1,613.1K
11:21 6,782.18 6,782.23 6,781.69 6,781.85 1,349.6K
11:22 6,781.85 6,784.98 6,781.46 6,784.98 2,278.5K
11:23 6,784.58 6,784.99 6,783.71 6,784.70 1,921.4K
11:24 6,784.51 6,785.65 6,784.51 6,784.64 1,997.6K
11:25 6,784.53 6,785.18 6,783.35 6,783.72 1,503.2K
11:26 6,783.68 6,783.68 6,782.10 6,782.10 1,151.8K
11:27 6,782.09 6,782.58 6,781.62 6,782.11 1,131.5K
11:28 6,782.11 6,783.45 6,782.11 6,782.55 1,393.0K
11:29 6,782.49 6,783.74 6,782.07 6,782.34 1,160.3K
11:30 6,782.30 6,782.30 6,782.19 6,782.19 26.9K
11:31 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:32 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:33 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:34 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:35 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:36 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:37 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:38 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:39 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:40 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:41 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:42 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:43 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:44 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:45 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:46 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:47 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:48 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:49 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:50 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:51 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:52 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:53 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:54 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:55 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:56 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:57 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:58 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
11:59 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:00 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:01 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:02 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:03 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:04 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:05 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:06 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:07 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:08 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:09 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:10 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:11 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:12 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:13 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:14 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:15 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:16 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:17 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:18 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:19 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:20 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:21 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:22 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:23 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:24 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:25 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:26 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:27 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:28 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:29 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:30 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:31 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:32 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:33 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:34 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:35 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:36 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:37 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:38 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:39 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:40 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:41 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:42 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:43 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:44 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:45 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:46 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:47 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:48 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:49 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:50 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:51 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:52 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:53 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:54 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:55 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:56 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:57 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:58 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
12:59 6,782.19 6,782.19 6,782.19 6,782.19 0.0K
13:00 6,782.19 6,794.06 6,782.19 6,793.42 9,683.6K
13:01 6,793.26 6,793.75 6,790.61 6,791.77 2,029.9K
13:02 6,791.73 6,794.67 6,791.73 6,794.67 1,444.7K
13:03 6,794.68 6,794.68 6,789.97 6,789.97 1,618.4K
13:04 6,790.24 6,791.15 6,789.62 6,790.21 1,297.7K
13:05 6,790.56 6,790.61 6,786.17 6,786.54 2,059.4K
13:06 6,786.23 6,788.25 6,785.88 6,787.57 1,317.5K
13:07 6,788.05 6,788.81 6,787.58 6,788.65 1,264.7K
13:08 6,788.61 6,789.33 6,787.74 6,788.37 2,558.2K
13:09 6,788.49 6,791.94 6,788.49 6,791.70 2,400.1K
13:10 6,791.93 6,793.74 6,791.93 6,792.93 2,944.8K
13:11 6,793.75 6,797.59 6,792.96 6,797.59 2,465.8K
13:12 6,797.81 6,801.40 6,797.81 6,800.87 4,694.0K
13:13 6,800.52 6,803.03 6,800.52 6,803.00 3,726.4K
13:14 6,802.75 6,805.80 6,802.40 6,805.16 2,678.9K
13:15 6,804.98 6,808.98 6,803.95 6,808.93 2,833.0K
13:16 6,809.33 6,810.59 6,807.54 6,807.54 3,516.9K
13:17 6,807.98 6,808.73 6,806.34 6,807.33 2,423.9K
13:18 6,807.66 6,814.94 6,807.66 6,814.94 4,372.4K
13:19 6,814.99 6,816.48 6,810.86 6,810.86 3,418.0K
13:20 6,810.62 6,811.72 6,809.98 6,811.72 1,930.4K
13:21 6,812.71 6,814.12 6,812.71 6,814.12 1,865.7K
13:22 6,814.43 6,815.98 6,814.43 6,815.42 1,990.8K
13:23 6,815.57 6,817.16 6,815.57 6,815.93 2,492.9K
13:24 6,815.98 6,817.17 6,815.54 6,815.54 2,144.6K
13:25 6,814.65 6,814.65 6,811.48 6,811.97 2,867.5K
13:26 6,812.42 6,814.28 6,812.42 6,813.53 2,117.5K
13:27 6,813.43 6,813.43 6,810.61 6,810.63 2,183.7K
13:28 6,810.44 6,811.99 6,810.44 6,811.08 1,978.6K
13:29 6,811.17 6,812.76 6,811.17 6,811.47 2,325.9K
13:30 6,811.49 6,812.33 6,808.98 6,808.98 2,481.7K
13:31 6,808.76 6,808.76 6,804.34 6,804.72 2,581.1K
13:32 6,803.44 6,803.99 6,802.88 6,803.49 2,798.2K
13:33 6,803.27 6,805.24 6,803.21 6,804.98 1,848.7K
13:34 6,804.71 6,804.71 6,801.54 6,801.84 1,950.1K
13:35 6,801.81 6,801.81 6,800.89 6,801.53 2,041.4K
13:36 6,801.72 6,802.70 6,801.32 6,801.81 1,412.4K
13:37 6,801.44 6,801.91 6,800.75 6,801.20 2,355.4K
13:38 6,800.97 6,801.69 6,800.94 6,801.12 1,593.3K
13:39 6,801.94 6,801.94 6,799.54 6,799.54 1,193.6K
13:40 6,799.36 6,800.88 6,799.36 6,799.83 1,589.7K
13:41 6,799.78 6,800.85 6,799.67 6,800.21 1,430.5K
13:42 6,800.51 6,803.30 6,800.51 6,802.84 1,620.2K
13:43 6,802.95 6,805.39 6,802.92 6,804.43 1,692.6K
13:44 6,804.57 6,805.09 6,803.27 6,804.31 1,867.2K
13:45 6,804.23 6,805.51 6,803.32 6,803.76 1,741.3K
13:46 6,803.45 6,804.23 6,803.18 6,804.23 1,889.2K
13:47 6,804.45 6,805.14 6,802.50 6,802.50 1,477.5K
13:48 6,802.24 6,802.79 6,802.02 6,802.30 1,494.0K
13:49 6,802.16 6,803.01 6,801.87 6,802.03 1,882.0K
13:50 6,802.45 6,803.67 6,801.59 6,802.06 2,150.7K
13:51 6,802.04 6,802.88 6,800.86 6,801.19 2,203.7K
13:52 6,801.53 6,802.33 6,801.13 6,802.13 1,594.6K
13:53 6,801.85 6,802.36 6,801.09 6,801.80 2,072.5K
13:54 6,801.98 6,802.45 6,800.97 6,801.71 1,949.1K
13:55 6,802.16 6,802.68 6,801.63 6,802.15 1,638.1K
13:56 6,802.05 6,802.05 6,799.60 6,799.60 1,788.0K
13:57 6,799.29 6,799.57 6,796.95 6,796.95 1,952.4K
13:58 6,796.79 6,798.15 6,796.79 6,797.65 1,981.1K
13:59 6,797.54 6,798.19 6,796.81 6,797.13 1,421.7K
14:00 6,797.59 6,797.90 6,796.07 6,796.07 2,151.6K
14:01 6,796.24 6,796.28 6,793.88 6,793.88 2,099.9K
14:02 6,793.90 6,794.54 6,793.20 6,793.20 1,601.4K
14:03 6,793.80 6,793.85 6,791.43 6,791.79 2,258.2K
14:04 6,791.34 6,791.34 6,787.61 6,787.61 3,126.1K
14:05 6,787.96 6,789.75 6,787.93 6,788.06 3,429.9K
14:06 6,787.96 6,787.96 6,784.81 6,785.76 3,042.8K
14:07 6,785.59 6,785.59 6,782.79 6,782.95 3,397.5K
14:08 6,782.51 6,784.11 6,782.50 6,783.94 2,625.8K
14:09 6,783.90 6,783.90 6,782.90 6,783.08 2,249.9K
14:10 6,782.98 6,782.98 6,780.26 6,780.26 3,136.8K
14:11 6,780.30 6,780.93 6,778.09 6,780.36 3,728.9K
14:12 6,780.27 6,781.04 6,780.07 6,780.67 2,418.0K
14:13 6,780.60 6,781.55 6,780.47 6,781.32 2,170.3K
14:14 6,781.06 6,784.38 6,781.06 6,784.38 1,733.3K
14:15 6,784.53 6,785.46 6,784.41 6,784.85 1,483.1K
14:16 6,784.51 6,785.06 6,784.01 6,785.06 1,475.7K
14:17 6,785.17 6,786.34 6,784.97 6,785.73 1,445.5K
14:18 6,785.80 6,787.20 6,785.26 6,787.20 1,439.5K
14:19 6,787.53 6,789.46 6,787.53 6,789.17 1,949.2K
14:20 6,788.83 6,789.81 6,786.33 6,786.78 1,410.1K
14:21 6,786.80 6,786.80 6,785.16 6,785.16 1,185.8K
14:22 6,784.80 6,785.38 6,784.20 6,784.27 1,427.9K
14:23 6,784.35 6,785.06 6,783.85 6,783.95 1,612.2K
14:24 6,783.63 6,784.35 6,782.49 6,782.49 1,404.6K
14:25 6,782.47 6,782.71 6,781.53 6,782.01 2,086.9K
14:26 6,782.34 6,782.78 6,782.03 6,782.18 1,789.4K
14:27 6,782.37 6,782.37 6,780.15 6,781.39 2,564.4K
14:28 6,781.20 6,782.50 6,781.20 6,781.55 1,891.8K
14:29 6,781.33 6,782.50 6,781.33 6,782.44 2,163.6K
14:30 6,782.30 6,783.22 6,782.30 6,782.48 1,720.1K
14:31 6,782.99 6,783.58 6,782.38 6,782.40 1,441.1K
14:32 6,782.28 6,783.30 6,782.22 6,782.65 2,427.8K
14:33 6,782.35 6,782.80 6,781.99 6,781.99 2,073.9K
14:34 6,782.13 6,783.56 6,781.89 6,782.41 1,669.8K
14:35 6,782.57 6,783.46 6,782.41 6,782.90 1,279.0K
14:36 6,783.01 6,783.74 6,783.01 6,783.36 2,024.1K
14:37 6,783.64 6,783.64 6,781.40 6,781.40 1,721.7K
14:38 6,781.85 6,781.85 6,777.16 6,777.21 3,869.6K
14:39 6,777.08 6,777.21 6,773.94 6,774.48 4,030.2K
14:40 6,774.82 6,774.82 6,770.87 6,770.90 3,185.8K
14:41 6,770.85 6,773.04 6,770.75 6,772.59 3,635.8K
14:42 6,771.98 6,771.98 6,770.06 6,770.06 2,350.3K
14:43 6,770.08 6,771.37 6,769.43 6,770.83 3,633.5K
14:44 6,771.14 6,771.64 6,769.63 6,769.79 2,973.4K
14:45 6,769.42 6,769.42 6,768.17 6,768.17 4,010.3K
14:46 6,768.35 6,771.72 6,768.18 6,770.94 4,162.4K
14:47 6,771.55 6,775.18 6,771.55 6,774.82 4,002.6K
14:48 6,774.95 6,776.15 6,774.62 6,775.80 2,903.3K
14:49 6,775.18 6,776.59 6,775.06 6,775.71 2,882.4K
14:50 6,775.69 6,778.51 6,775.69 6,778.51 2,965.6K
14:51 6,778.16 6,779.53 6,777.90 6,779.46 2,814.6K
14:52 6,779.92 6,780.61 6,779.48 6,780.47 2,606.5K
14:53 6,780.41 6,780.84 6,778.53 6,778.81 3,570.9K
14:54 6,777.85 6,777.85 6,775.64 6,776.53 3,462.3K
14:55 6,775.30 6,777.73 6,775.30 6,777.73 3,379.7K
14:56 6,777.57 6,779.32 6,776.70 6,779.32 3,203.0K
14:57 6,778.71 6,779.74 6,778.71 6,779.74 123.0K
14:58 6,779.74 6,779.74 6,779.74 6,779.74 0.0K
14:59 6,779.74 6,779.74 6,772.49 6,772.49 6,560.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし