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 6,769.70 6,769.70 6,769.70 6,769.70 3,151.7K
09:29 6,769.70 6,769.70 6,769.70 6,769.70 0.0K
09:30 6,769.70 6,774.60 6,768.45 6,768.45 11,721.0K
09:31 6,768.28 6,775.98 6,767.42 6,774.06 11,445.0K
09:32 6,773.28 6,773.28 6,768.07 6,769.00 7,840.1K
09:33 6,764.90 6,764.90 6,760.11 6,760.55 6,458.2K
09:34 6,759.98 6,762.01 6,759.40 6,759.60 6,240.6K
09:35 6,759.79 6,762.02 6,757.56 6,761.78 5,731.4K
09:36 6,761.97 6,763.27 6,761.11 6,761.23 5,597.0K
09:37 6,761.41 6,763.52 6,758.54 6,763.52 5,118.9K
09:38 6,762.70 6,762.70 6,759.52 6,760.62 5,313.6K
09:39 6,760.62 6,763.71 6,760.62 6,763.71 4,863.4K
09:40 6,763.28 6,766.98 6,763.28 6,766.69 4,045.0K
09:41 6,768.12 6,772.60 6,766.74 6,772.60 4,695.0K
09:42 6,772.22 6,773.80 6,766.69 6,766.92 3,748.9K
09:43 6,766.99 6,771.17 6,766.59 6,767.91 3,549.9K
09:44 6,768.12 6,768.12 6,765.75 6,768.01 3,513.1K
09:45 6,768.05 6,769.36 6,764.18 6,764.25 3,172.3K
09:46 6,764.29 6,766.32 6,764.29 6,765.16 4,625.5K
09:47 6,764.95 6,765.57 6,761.82 6,763.88 3,213.3K
09:48 6,763.70 6,773.23 6,763.07 6,773.12 4,489.9K
09:49 6,773.43 6,773.56 6,765.82 6,765.82 4,870.4K
09:50 6,766.33 6,768.61 6,765.29 6,767.39 3,689.6K
09:51 6,767.95 6,769.01 6,767.24 6,767.24 2,888.7K
09:52 6,767.59 6,768.63 6,766.50 6,766.50 3,384.8K
09:53 6,765.11 6,766.28 6,763.53 6,765.07 2,602.3K
09:54 6,764.73 6,764.73 6,762.47 6,763.04 2,460.5K
09:55 6,763.00 6,764.81 6,762.10 6,762.10 2,405.2K
09:56 6,762.21 6,762.25 6,760.87 6,760.87 1,878.6K
09:57 6,761.27 6,762.68 6,760.19 6,761.80 2,338.7K
09:58 6,761.98 6,762.28 6,760.67 6,761.70 3,080.8K
09:59 6,761.39 6,761.95 6,759.68 6,761.59 3,451.2K
10:00 6,762.06 6,767.62 6,762.06 6,767.62 3,543.7K
10:01 6,767.30 6,770.78 6,766.81 6,769.06 4,020.0K
10:02 6,768.42 6,769.00 6,766.23 6,767.85 3,397.5K
10:03 6,767.64 6,767.64 6,764.92 6,764.92 2,477.0K
10:04 6,764.81 6,768.67 6,764.81 6,767.41 3,442.1K
10:05 6,767.73 6,769.56 6,767.03 6,768.85 2,341.3K
10:06 6,768.25 6,769.33 6,767.11 6,768.52 1,884.5K
10:07 6,768.34 6,771.40 6,768.34 6,771.22 4,189.3K
10:08 6,770.79 6,771.05 6,768.47 6,769.73 3,255.4K
10:09 6,769.65 6,773.64 6,769.65 6,773.64 3,798.4K
10:10 6,773.00 6,776.45 6,773.00 6,775.32 3,480.4K
10:11 6,775.52 6,776.93 6,773.62 6,775.59 2,998.5K
10:12 6,776.15 6,777.55 6,775.13 6,775.13 3,377.3K
10:13 6,775.11 6,775.24 6,773.48 6,773.48 2,514.3K
10:14 6,773.56 6,773.56 6,769.96 6,770.45 2,852.1K
10:15 6,769.96 6,769.96 6,767.68 6,769.20 2,781.8K
10:16 6,769.87 6,771.47 6,769.53 6,771.09 3,057.2K
10:17 6,770.94 6,771.31 6,768.82 6,768.82 2,684.6K
10:18 6,769.05 6,770.38 6,769.02 6,769.78 1,815.8K
10:19 6,769.29 6,770.94 6,769.29 6,769.73 2,434.3K
10:20 6,769.23 6,769.23 6,767.23 6,767.92 2,049.0K
10:21 6,767.86 6,768.07 6,766.72 6,768.07 2,530.3K
10:22 6,768.16 6,769.10 6,767.56 6,768.76 2,864.5K
10:23 6,768.72 6,770.79 6,768.62 6,770.53 3,004.4K
10:24 6,770.69 6,770.96 6,768.67 6,769.07 2,409.4K
10:25 6,768.76 6,769.22 6,768.09 6,769.04 1,863.2K
10:26 6,769.00 6,772.13 6,768.95 6,772.13 2,504.3K
10:27 6,771.92 6,772.67 6,770.49 6,772.50 1,951.4K
10:28 6,772.65 6,773.58 6,772.07 6,772.35 1,805.6K
10:29 6,772.00 6,774.60 6,772.00 6,774.60 2,323.1K
10:30 6,774.36 6,775.47 6,773.40 6,774.52 3,136.3K
10:31 6,774.73 6,775.42 6,773.95 6,774.32 1,884.9K
10:32 6,774.69 6,775.99 6,774.43 6,775.87 1,998.7K
10:33 6,775.75 6,775.89 6,772.40 6,772.40 1,829.4K
10:34 6,772.22 6,773.02 6,771.90 6,772.42 1,689.4K
10:35 6,772.74 6,773.33 6,771.61 6,771.73 1,790.7K
10:36 6,771.86 6,772.68 6,771.82 6,772.17 1,634.4K
10:37 6,772.20 6,772.67 6,767.08 6,767.08 2,201.3K
10:38 6,767.04 6,768.32 6,767.04 6,767.15 1,713.5K
10:39 6,766.69 6,769.00 6,765.97 6,768.59 2,168.4K
10:40 6,768.87 6,769.14 6,766.62 6,766.69 1,239.5K
10:41 6,766.75 6,766.75 6,764.66 6,766.43 2,219.2K
10:42 6,766.29 6,766.82 6,764.39 6,764.97 1,613.2K
10:43 6,764.65 6,764.99 6,763.89 6,764.31 1,575.0K
10:44 6,764.64 6,764.67 6,762.37 6,763.40 1,676.9K
10:45 6,763.46 6,763.85 6,761.91 6,763.21 1,728.0K
10:46 6,763.09 6,763.32 6,762.29 6,762.58 2,327.8K
10:47 6,762.57 6,762.57 6,760.10 6,760.10 1,903.0K
10:48 6,759.84 6,759.91 6,758.18 6,758.18 1,357.6K
10:49 6,758.22 6,758.57 6,757.77 6,757.81 1,330.6K
10:50 6,757.81 6,757.85 6,756.03 6,756.03 1,639.5K
10:51 6,755.95 6,757.05 6,755.37 6,756.48 1,857.1K
10:52 6,756.35 6,757.09 6,755.85 6,756.64 1,163.0K
10:53 6,757.24 6,757.73 6,756.40 6,757.68 1,485.7K
10:54 6,758.48 6,758.48 6,757.86 6,758.41 1,503.4K
10:55 6,758.30 6,759.28 6,758.29 6,758.55 1,451.6K
10:56 6,758.82 6,760.10 6,758.82 6,759.82 1,279.2K
10:57 6,760.00 6,760.45 6,759.09 6,759.30 1,264.4K
10:58 6,759.24 6,763.34 6,759.24 6,763.34 931.2K
10:59 6,762.46 6,763.53 6,762.25 6,763.53 1,130.4K
11:00 6,763.94 6,764.45 6,763.22 6,763.82 1,504.9K
11:01 6,763.53 6,763.88 6,762.94 6,763.88 1,128.6K
11:02 6,763.78 6,764.23 6,763.41 6,763.98 1,018.0K
11:03 6,763.57 6,763.57 6,762.48 6,762.89 1,388.4K
11:04 6,763.44 6,763.52 6,761.58 6,762.02 1,026.7K
11:05 6,761.63 6,762.39 6,761.11 6,761.47 1,934.3K
11:06 6,761.94 6,762.43 6,761.19 6,761.93 1,149.1K
11:07 6,762.01 6,762.38 6,760.33 6,760.33 1,314.0K
11:08 6,759.79 6,760.55 6,759.06 6,759.06 1,384.5K
11:09 6,758.56 6,758.97 6,757.37 6,757.37 1,378.6K
11:10 6,757.59 6,758.01 6,757.22 6,757.28 1,600.3K
11:11 6,757.32 6,757.79 6,756.62 6,756.62 1,173.5K
11:12 6,756.79 6,757.21 6,756.62 6,756.88 1,138.8K
11:13 6,756.87 6,756.87 6,755.95 6,756.41 1,089.5K
11:14 6,756.57 6,757.67 6,756.20 6,756.56 1,366.5K
11:15 6,756.57 6,759.24 6,756.57 6,758.55 1,356.9K
11:16 6,759.32 6,761.73 6,759.32 6,759.51 1,363.8K
11:17 6,759.80 6,759.86 6,758.85 6,758.86 1,271.0K
11:18 6,758.79 6,758.79 6,756.60 6,757.50 931.4K
11:19 6,757.58 6,758.43 6,757.58 6,757.90 893.5K
11:20 6,757.55 6,758.00 6,756.68 6,756.82 1,201.4K
11:21 6,756.39 6,756.80 6,755.66 6,756.36 1,298.2K
11:22 6,756.43 6,756.98 6,755.91 6,756.14 1,352.7K
11:23 6,756.04 6,756.67 6,755.35 6,756.13 1,149.4K
11:24 6,756.06 6,757.47 6,755.17 6,756.97 1,183.8K
11:25 6,757.04 6,757.60 6,756.74 6,757.27 1,017.0K
11:26 6,757.48 6,757.84 6,756.97 6,756.99 1,078.8K
11:27 6,756.71 6,758.20 6,756.71 6,757.84 1,360.7K
11:28 6,757.54 6,758.62 6,757.41 6,758.62 1,661.0K
11:29 6,759.27 6,760.98 6,758.74 6,760.59 1,392.2K
11:30 6,761.09 6,761.09 6,761.09 6,761.09 41.7K
11:31 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:32 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:33 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:34 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:35 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:36 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:37 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:38 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:39 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:40 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:41 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:42 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:43 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:44 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:45 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:46 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:47 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:48 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:49 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:50 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:51 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:52 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:53 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:54 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:55 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:56 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:57 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:58 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
11:59 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:00 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:01 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:02 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:03 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:04 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:05 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:06 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:07 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:08 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:09 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:10 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:11 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:12 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:13 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:14 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:15 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:16 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:17 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:18 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:19 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:20 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:21 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:22 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:23 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:24 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:25 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:26 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:27 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:28 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:29 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:30 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:31 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:32 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:33 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:34 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:35 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:36 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:37 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:38 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:39 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:40 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:41 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:42 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:43 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:44 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:45 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:46 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:47 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:48 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:49 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:50 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:51 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:52 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:53 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:54 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:55 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:56 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:57 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:58 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
12:59 6,761.09 6,761.09 6,761.09 6,761.09 0.0K
13:00 6,761.09 6,766.02 6,761.08 6,764.96 3,588.2K
13:01 6,763.98 6,764.79 6,761.41 6,762.91 1,743.1K
13:02 6,762.46 6,763.36 6,761.51 6,763.35 1,371.9K
13:03 6,763.05 6,765.31 6,763.05 6,764.52 1,339.8K
13:04 6,764.80 6,767.49 6,764.80 6,766.25 1,454.8K
13:05 6,765.57 6,766.58 6,764.97 6,764.97 1,146.7K
13:06 6,764.19 6,764.32 6,762.44 6,762.77 1,463.2K
13:07 6,762.69 6,763.94 6,762.07 6,763.94 1,563.0K
13:08 6,764.19 6,767.13 6,763.90 6,767.13 1,942.0K
13:09 6,767.02 6,768.96 6,767.02 6,768.96 1,549.7K
13:10 6,768.35 6,769.77 6,768.21 6,769.32 1,647.5K
13:11 6,769.49 6,769.92 6,767.96 6,769.07 1,740.4K
13:12 6,768.69 6,769.63 6,767.92 6,768.01 1,349.1K
13:13 6,768.09 6,769.76 6,768.09 6,769.33 1,104.3K
13:14 6,768.90 6,770.00 6,768.57 6,769.12 1,596.7K
13:15 6,769.28 6,769.88 6,767.21 6,768.02 1,821.4K
13:16 6,767.92 6,767.92 6,765.24 6,765.49 1,770.9K
13:17 6,765.37 6,766.18 6,764.52 6,764.52 1,456.7K
13:18 6,763.96 6,765.24 6,763.81 6,764.88 1,224.2K
13:19 6,764.77 6,765.32 6,763.44 6,763.52 1,355.8K
13:20 6,763.64 6,765.51 6,763.64 6,765.51 1,827.8K
13:21 6,765.45 6,765.59 6,764.67 6,765.02 918.2K
13:22 6,765.19 6,765.19 6,763.51 6,764.15 2,040.7K
13:23 6,764.45 6,765.04 6,763.97 6,764.66 1,314.3K
13:24 6,764.62 6,765.98 6,764.62 6,765.98 1,206.6K
13:25 6,766.00 6,766.94 6,765.36 6,766.03 1,458.3K
13:26 6,766.36 6,767.79 6,765.86 6,766.67 1,588.1K
13:27 6,766.73 6,767.78 6,766.48 6,766.67 1,404.4K
13:28 6,766.46 6,767.10 6,765.21 6,765.65 1,357.7K
13:29 6,766.05 6,769.70 6,765.72 6,769.58 2,864.9K
13:30 6,769.58 6,770.64 6,769.34 6,770.17 1,246.1K
13:31 6,770.44 6,770.53 6,769.68 6,770.21 1,251.8K
13:32 6,770.61 6,773.97 6,770.61 6,773.97 1,593.6K
13:33 6,774.14 6,775.33 6,773.16 6,773.16 1,920.5K
13:34 6,772.93 6,773.73 6,771.84 6,771.98 1,578.8K
13:35 6,771.31 6,771.31 6,769.84 6,770.35 1,367.3K
13:36 6,770.36 6,772.01 6,770.25 6,771.42 1,339.5K
13:37 6,771.56 6,772.27 6,771.35 6,772.14 1,170.1K
13:38 6,772.24 6,772.55 6,770.15 6,770.15 1,824.0K
13:39 6,770.44 6,770.50 6,769.12 6,770.02 1,464.7K
13:40 6,770.18 6,771.31 6,770.18 6,770.25 1,628.5K
13:41 6,770.56 6,770.98 6,769.67 6,770.02 1,089.7K
13:42 6,769.88 6,771.09 6,769.83 6,770.59 1,268.1K
13:43 6,770.79 6,771.67 6,770.62 6,771.19 1,134.9K
13:44 6,771.08 6,771.38 6,770.26 6,771.38 1,418.2K
13:45 6,771.33 6,771.62 6,770.58 6,770.58 1,321.8K
13:46 6,770.63 6,772.01 6,770.63 6,772.01 1,491.3K
13:47 6,772.06 6,773.32 6,771.45 6,771.99 1,566.3K
13:48 6,771.84 6,772.99 6,771.77 6,771.77 1,425.9K
13:49 6,771.68 6,772.91 6,771.68 6,772.07 1,173.6K
13:50 6,771.89 6,772.31 6,771.40 6,771.40 1,133.1K
13:51 6,771.19 6,771.83 6,770.92 6,771.05 1,006.8K
13:52 6,771.33 6,773.27 6,771.16 6,771.85 2,207.8K
13:53 6,771.89 6,772.40 6,771.34 6,771.60 1,438.7K
13:54 6,771.87 6,772.41 6,770.89 6,770.95 1,487.3K
13:55 6,770.61 6,771.87 6,770.59 6,771.19 1,061.3K
13:56 6,771.34 6,771.34 6,770.36 6,770.38 1,225.7K
13:57 6,770.34 6,770.76 6,769.46 6,770.17 1,107.1K
13:58 6,770.34 6,771.09 6,769.76 6,770.69 1,285.7K
13:59 6,770.97 6,771.28 6,770.39 6,770.61 1,791.3K
14:00 6,771.07 6,774.88 6,770.83 6,774.52 1,994.6K
14:01 6,774.62 6,774.99 6,773.88 6,773.88 1,701.0K
14:02 6,773.88 6,774.12 6,773.31 6,773.75 1,103.4K
14:03 6,773.76 6,776.14 6,773.10 6,775.52 2,385.2K
14:04 6,776.48 6,780.70 6,775.99 6,780.70 2,327.7K
14:05 6,781.56 6,781.56 6,779.82 6,781.30 2,381.1K
14:06 6,782.11 6,784.66 6,781.32 6,784.57 5,112.5K
14:07 6,783.77 6,787.38 6,783.77 6,787.35 2,750.5K
14:08 6,787.24 6,788.35 6,786.61 6,786.65 2,846.7K
14:09 6,786.57 6,789.77 6,786.26 6,789.77 2,137.5K
14:10 6,790.14 6,790.67 6,789.51 6,790.00 2,464.0K
14:11 6,790.37 6,795.47 6,790.37 6,795.47 2,486.0K
14:12 6,795.48 6,798.13 6,795.48 6,796.16 2,956.7K
14:13 6,796.37 6,797.88 6,795.60 6,797.55 2,055.5K
14:14 6,797.73 6,802.94 6,797.73 6,802.56 4,383.1K
14:15 6,802.49 6,803.70 6,799.96 6,800.19 4,126.1K
14:16 6,800.53 6,800.56 6,795.86 6,795.86 2,516.8K
14:17 6,796.33 6,796.33 6,792.50 6,792.50 3,284.7K
14:18 6,791.61 6,795.67 6,791.10 6,795.67 3,189.7K
14:19 6,795.99 6,799.30 6,793.22 6,793.35 3,063.9K
14:20 6,792.57 6,792.79 6,788.86 6,788.86 2,230.8K
14:21 6,788.90 6,788.90 6,784.31 6,784.31 2,376.8K
14:22 6,784.47 6,791.00 6,784.33 6,791.00 2,279.0K
14:23 6,790.90 6,790.90 6,786.88 6,786.88 1,492.8K
14:24 6,786.75 6,788.34 6,786.39 6,787.56 1,867.2K
14:25 6,787.12 6,787.12 6,786.02 6,786.40 2,035.9K
14:26 6,785.81 6,786.13 6,783.55 6,783.79 2,073.5K
14:27 6,784.28 6,784.28 6,783.50 6,783.93 2,244.6K
14:28 6,783.80 6,784.51 6,783.71 6,784.44 1,620.3K
14:29 6,784.72 6,784.72 6,781.19 6,781.19 3,186.2K
14:30 6,781.08 6,781.87 6,779.08 6,779.26 2,772.0K
14:31 6,778.94 6,780.92 6,778.94 6,780.92 2,417.7K
14:32 6,781.01 6,782.07 6,780.27 6,780.47 2,027.7K
14:33 6,780.93 6,781.23 6,780.36 6,780.59 1,915.7K
14:34 6,780.15 6,780.62 6,778.76 6,778.96 2,046.5K
14:35 6,779.23 6,780.00 6,778.29 6,778.61 2,290.3K
14:36 6,778.68 6,778.68 6,777.15 6,777.61 2,369.1K
14:37 6,777.39 6,777.39 6,775.66 6,775.87 2,570.0K
14:38 6,776.03 6,777.81 6,775.95 6,777.81 2,101.4K
14:39 6,778.01 6,780.02 6,777.69 6,779.48 2,277.3K
14:40 6,779.47 6,779.49 6,778.52 6,778.95 2,303.2K
14:41 6,778.65 6,778.87 6,778.05 6,778.25 1,647.6K
14:42 6,778.40 6,779.31 6,778.22 6,779.19 2,120.6K
14:43 6,778.80 6,779.66 6,778.17 6,778.23 2,259.0K
14:44 6,778.20 6,779.21 6,778.10 6,778.10 1,711.3K
14:45 6,778.19 6,778.19 6,776.81 6,778.02 2,814.5K
14:46 6,778.04 6,778.04 6,777.02 6,777.43 2,540.0K
14:47 6,777.57 6,778.54 6,777.57 6,778.42 2,610.8K
14:48 6,777.86 6,778.67 6,777.13 6,777.39 3,249.4K
14:49 6,777.57 6,777.87 6,776.16 6,776.25 3,989.5K
14:50 6,776.59 6,780.27 6,776.59 6,779.29 2,840.7K
14:51 6,778.95 6,779.39 6,777.24 6,778.14 3,102.4K
14:52 6,777.39 6,778.48 6,777.39 6,778.22 2,952.8K
14:53 6,777.95 6,779.32 6,777.95 6,779.17 2,839.5K
14:54 6,779.53 6,780.36 6,779.31 6,779.88 3,851.4K
14:55 6,779.98 6,779.98 6,778.61 6,779.07 4,489.6K
14:56 6,778.50 6,782.12 6,778.50 6,782.12 4,049.9K
14:57 6,781.97 6,781.97 6,781.60 6,781.85 335.2K
14:58 6,781.85 6,781.85 6,781.85 6,781.85 0.0K
14:59 6,781.85 6,781.85 6,777.49 6,777.49 8,649.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし