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 6,963.81 6,963.81 6,963.81 6,963.81 2,809.1K
09:29 6,963.81 6,963.81 6,963.81 6,963.81 0.0K
09:30 6,963.81 6,978.17 6,963.41 6,976.17 13,581.3K
09:31 6,976.49 6,988.75 6,976.49 6,987.20 12,965.6K
09:32 6,986.19 6,986.61 6,975.95 6,979.55 9,126.2K
09:33 6,980.03 6,980.03 6,971.42 6,972.14 8,078.1K
09:34 6,972.42 6,979.72 6,972.11 6,976.04 6,792.8K
09:35 6,978.12 6,979.10 6,967.53 6,968.16 7,304.0K
09:36 6,967.93 6,973.16 6,967.93 6,971.52 5,897.1K
09:37 6,971.51 6,971.51 6,966.00 6,968.69 6,538.4K
09:38 6,968.09 6,968.78 6,966.50 6,966.53 4,460.6K
09:39 6,966.43 6,972.61 6,966.28 6,971.97 4,566.6K
09:40 6,972.38 6,972.38 6,968.06 6,968.79 5,141.7K
09:41 6,968.09 6,968.09 6,963.90 6,964.73 4,170.3K
09:42 6,965.23 6,965.23 6,960.45 6,960.45 4,287.4K
09:43 6,960.43 6,964.95 6,960.15 6,964.82 4,834.1K
09:44 6,965.57 6,971.17 6,965.57 6,969.30 3,693.5K
09:45 6,969.54 6,969.54 6,965.78 6,966.43 4,888.8K
09:46 6,966.73 6,972.10 6,966.73 6,971.55 5,059.5K
09:47 6,971.58 6,974.90 6,969.51 6,974.90 6,739.0K
09:48 6,975.19 6,976.76 6,973.34 6,975.05 6,233.8K
09:49 6,975.30 6,977.98 6,975.30 6,977.29 5,787.3K
09:50 6,977.84 6,978.71 6,974.49 6,975.95 4,514.2K
09:51 6,975.84 6,975.84 6,973.27 6,974.48 3,448.8K
09:52 6,974.80 6,976.38 6,973.59 6,976.02 4,857.3K
09:53 6,975.85 6,979.29 6,974.75 6,978.72 6,003.0K
09:54 6,978.63 6,982.38 6,978.63 6,982.20 7,601.6K
09:55 6,982.48 6,982.59 6,978.38 6,978.38 5,877.3K
09:56 6,978.59 6,981.64 6,977.78 6,980.50 4,144.0K
09:57 6,980.22 6,980.22 6,978.16 6,978.16 4,827.0K
09:58 6,977.72 6,982.97 6,977.27 6,982.92 8,100.9K
09:59 6,983.25 6,983.98 6,978.06 6,978.06 7,322.9K
10:00 6,978.10 6,978.10 6,973.04 6,974.04 5,944.4K
10:01 6,974.28 6,978.29 6,974.10 6,976.95 4,086.3K
10:02 6,977.81 6,978.15 6,973.62 6,973.62 4,190.1K
10:03 6,973.30 6,978.71 6,973.30 6,978.11 3,988.1K
10:04 6,978.42 6,978.79 6,976.70 6,977.59 3,272.1K
10:05 6,977.62 6,977.62 6,976.06 6,976.86 2,806.3K
10:06 6,976.68 6,977.77 6,974.08 6,974.08 3,415.3K
10:07 6,974.20 6,974.20 6,971.53 6,971.73 3,746.8K
10:08 6,971.66 6,971.66 6,968.53 6,970.26 4,090.7K
10:09 6,971.02 6,972.81 6,970.76 6,972.08 4,309.2K
10:10 6,972.59 6,974.38 6,971.54 6,974.38 4,115.6K
10:11 6,974.64 6,975.55 6,972.87 6,972.90 3,313.8K
10:12 6,973.31 6,973.61 6,970.67 6,970.67 2,998.1K
10:13 6,971.09 6,971.25 6,970.11 6,970.96 4,087.4K
10:14 6,970.35 6,972.17 6,968.74 6,972.17 5,414.1K
10:15 6,972.24 6,977.53 6,972.14 6,977.53 6,836.7K
10:16 6,978.13 6,983.13 6,977.68 6,981.72 6,373.6K
10:17 6,981.96 6,982.28 6,978.71 6,979.28 4,637.4K
10:18 6,979.07 6,980.53 6,977.86 6,977.88 5,130.6K
10:19 6,977.76 6,977.76 6,975.77 6,977.05 4,249.9K
10:20 6,978.07 6,979.36 6,975.71 6,975.71 5,898.6K
10:21 6,975.43 6,975.83 6,972.82 6,973.45 4,185.2K
10:22 6,973.39 6,977.34 6,973.31 6,977.34 2,787.5K
10:23 6,976.86 6,977.83 6,975.52 6,976.80 4,405.3K
10:24 6,976.54 6,976.54 6,972.52 6,972.77 7,270.5K
10:25 6,972.92 6,972.92 6,969.39 6,970.08 6,212.3K
10:26 6,969.41 6,969.67 6,968.99 6,969.33 4,722.2K
10:27 6,968.60 6,972.76 6,968.60 6,972.21 2,984.6K
10:28 6,971.83 6,972.64 6,971.19 6,972.23 2,338.4K
10:29 6,972.29 6,973.09 6,971.34 6,972.97 2,527.1K
10:30 6,973.17 6,973.44 6,971.11 6,971.16 3,396.1K
10:31 6,971.48 6,971.70 6,969.94 6,970.08 2,542.8K
10:32 6,969.67 6,971.70 6,969.67 6,970.82 2,782.2K
10:33 6,970.78 6,972.76 6,970.47 6,972.00 2,623.2K
10:34 6,972.07 6,972.07 6,969.51 6,970.63 3,483.1K
10:35 6,970.38 6,973.79 6,970.04 6,973.79 3,409.0K
10:36 6,973.38 6,973.50 6,971.87 6,973.28 2,966.8K
10:37 6,972.20 6,974.68 6,972.08 6,973.64 2,668.9K
10:38 6,974.17 6,975.88 6,973.40 6,975.62 2,879.1K
10:39 6,975.99 6,976.58 6,973.96 6,975.63 3,394.4K
10:40 6,976.11 6,976.23 6,973.56 6,973.77 3,139.8K
10:41 6,973.29 6,974.33 6,972.48 6,973.03 2,837.8K
10:42 6,972.67 6,972.67 6,970.78 6,971.94 3,037.8K
10:43 6,972.26 6,977.87 6,972.26 6,977.87 3,696.4K
10:44 6,977.75 6,979.02 6,977.33 6,977.91 2,544.0K
10:45 6,977.86 6,980.65 6,977.46 6,980.29 2,666.4K
10:46 6,979.87 6,981.17 6,979.59 6,979.74 3,217.5K
10:47 6,979.83 6,979.93 6,978.30 6,978.98 3,045.1K
10:48 6,978.99 6,979.68 6,978.66 6,978.90 1,650.3K
10:49 6,978.49 6,979.91 6,977.49 6,979.91 6,062.8K
10:50 6,979.76 6,982.15 6,979.76 6,982.15 8,938.1K
10:51 6,982.14 6,982.37 6,980.11 6,980.22 4,110.1K
10:52 6,980.19 6,980.67 6,979.53 6,980.53 2,447.3K
10:53 6,981.20 6,982.26 6,980.54 6,981.86 2,488.1K
10:54 6,981.51 6,981.51 6,978.53 6,978.92 2,580.3K
10:55 6,978.88 6,979.16 6,978.07 6,978.17 2,452.0K
10:56 6,978.03 6,978.59 6,977.17 6,977.19 2,535.1K
10:57 6,976.99 6,976.99 6,974.73 6,974.73 2,079.6K
10:58 6,974.88 6,975.76 6,974.52 6,975.72 2,151.0K
10:59 6,975.63 6,981.50 6,975.51 6,981.50 16,254.5K
11:00 6,981.54 6,982.50 6,979.29 6,980.04 2,084.9K
11:01 6,979.42 6,980.20 6,978.65 6,979.31 4,685.2K
11:02 6,979.11 6,979.25 6,976.61 6,977.01 4,989.2K
11:03 6,976.35 6,976.50 6,973.55 6,973.55 5,734.1K
11:04 6,972.93 6,972.93 6,968.86 6,968.86 3,532.7K
11:05 6,968.72 6,971.70 6,968.13 6,971.70 2,297.2K
11:06 6,971.28 6,973.31 6,970.09 6,973.31 1,784.8K
11:07 6,973.54 6,973.83 6,970.61 6,971.33 1,770.1K
11:08 6,971.76 6,971.76 6,968.77 6,969.02 2,628.3K
11:09 6,968.65 6,972.94 6,968.46 6,972.52 2,229.7K
11:10 6,972.91 6,974.08 6,972.45 6,974.08 1,652.7K
11:11 6,974.71 6,977.61 6,974.22 6,976.60 2,162.1K
11:12 6,976.90 6,978.26 6,975.97 6,977.35 1,688.9K
11:13 6,977.34 6,978.33 6,976.87 6,978.33 2,144.2K
11:14 6,978.33 6,981.80 6,978.33 6,981.44 2,235.7K
11:15 6,981.88 6,982.46 6,979.92 6,982.46 3,169.1K
11:16 6,982.15 6,982.56 6,980.97 6,981.87 1,748.6K
11:17 6,981.64 6,984.36 6,981.26 6,984.14 7,558.4K
11:18 6,983.86 6,988.74 6,983.12 6,988.74 5,224.0K
11:19 6,988.16 6,988.71 6,986.63 6,986.77 2,649.8K
11:20 6,986.69 6,987.18 6,985.65 6,986.23 3,320.2K
11:21 6,986.25 6,987.53 6,984.92 6,987.01 4,544.3K
11:22 6,987.04 6,987.60 6,984.19 6,984.45 2,839.0K
11:23 6,984.16 6,984.78 6,983.53 6,983.60 2,788.2K
11:24 6,984.13 6,984.33 6,983.43 6,983.43 2,760.7K
11:25 6,983.89 6,985.01 6,983.89 6,985.01 3,029.7K
11:26 6,984.45 6,984.93 6,983.76 6,984.93 1,989.7K
11:27 6,985.04 6,985.04 6,983.64 6,983.72 1,745.3K
11:28 6,983.85 6,985.22 6,981.92 6,985.22 2,344.7K
11:29 6,984.67 6,986.90 6,983.95 6,986.89 2,051.9K
11:30 6,987.11 6,987.11 6,986.46 6,986.46 403.5K
11:31 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:32 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:33 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:34 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:35 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:36 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:37 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:38 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:39 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:40 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:41 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:42 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:43 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:44 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:45 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:46 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:47 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:48 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:49 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:50 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:51 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:52 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:53 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:54 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:55 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:56 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:57 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:58 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
11:59 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:00 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:01 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:02 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:03 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:04 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:05 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:06 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:07 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:08 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:09 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:10 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:11 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:12 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:13 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:14 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:15 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:16 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:17 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:18 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:19 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:20 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:21 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:22 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:23 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:24 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:25 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:26 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:27 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:28 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:29 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:30 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:31 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:32 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:33 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:34 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:35 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:36 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:37 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:38 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:39 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:40 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:41 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:42 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:43 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:44 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:45 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:46 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:47 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:48 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:49 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:50 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:51 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:52 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:53 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:54 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:55 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:56 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:57 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:58 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
12:59 6,986.46 6,986.46 6,986.46 6,986.46 0.0K
13:00 6,986.46 7,000.60 6,986.46 7,000.60 13,927.6K
13:01 7,000.34 7,011.38 7,000.15 7,011.38 8,416.6K
13:02 7,011.55 7,012.30 7,010.04 7,011.13 4,843.8K
13:03 7,011.55 7,012.93 7,006.37 7,007.67 3,463.8K
13:04 7,008.02 7,011.93 7,008.02 7,011.74 2,984.4K
13:05 7,011.50 7,012.06 7,009.98 7,009.98 4,303.8K
13:06 7,011.31 7,011.90 7,008.25 7,008.25 3,551.6K
13:07 7,008.30 7,014.77 7,007.66 7,014.55 4,065.7K
13:08 7,014.64 7,016.64 7,014.09 7,015.18 3,875.4K
13:09 7,014.94 7,016.08 7,012.24 7,013.70 3,840.0K
13:10 7,013.68 7,014.41 7,012.42 7,012.60 2,731.0K
13:11 7,012.83 7,013.65 7,011.31 7,012.38 2,767.9K
13:12 7,012.43 7,013.96 7,011.91 7,013.96 3,114.9K
13:13 7,014.16 7,016.13 7,014.16 7,016.08 3,671.7K
13:14 7,016.56 7,019.74 7,016.56 7,019.06 4,434.2K
13:15 7,019.25 7,020.06 7,017.68 7,017.68 3,730.1K
13:16 7,018.47 7,018.69 7,013.63 7,014.11 3,405.4K
13:17 7,014.27 7,015.37 7,013.18 7,015.37 2,509.6K
13:18 7,014.72 7,020.65 7,014.72 7,020.38 3,459.7K
13:19 7,021.28 7,022.78 7,021.28 7,022.38 3,913.7K
13:20 7,021.76 7,021.76 7,019.26 7,020.33 3,075.0K
13:21 7,020.55 7,025.85 7,020.00 7,025.63 3,433.7K
13:22 7,025.92 7,025.92 7,021.19 7,021.19 2,758.4K
13:23 7,021.20 7,021.20 7,020.06 7,020.84 2,719.0K
13:24 7,021.15 7,024.18 7,021.15 7,023.78 2,559.7K
13:25 7,024.37 7,024.78 7,023.29 7,024.78 2,716.2K
13:26 7,024.92 7,030.17 7,024.92 7,030.17 4,388.8K
13:27 7,030.24 7,032.99 7,029.92 7,032.99 4,785.8K
13:28 7,032.74 7,033.67 7,032.39 7,033.44 3,899.8K
13:29 7,033.40 7,037.45 7,033.27 7,037.45 5,763.8K
13:30 7,037.32 7,040.16 7,037.32 7,038.19 5,795.8K
13:31 7,037.93 7,042.58 7,037.31 7,042.07 4,643.5K
13:32 7,041.91 7,041.91 7,040.36 7,040.60 4,361.5K
13:33 7,040.59 7,040.59 7,038.00 7,039.36 3,644.6K
13:34 7,039.36 7,041.20 7,038.48 7,041.20 3,248.9K
13:35 7,041.02 7,041.02 7,038.07 7,038.64 3,253.8K
13:36 7,038.12 7,038.12 7,034.97 7,035.82 3,161.3K
13:37 7,035.12 7,036.42 7,035.12 7,036.25 2,213.9K
13:38 7,036.64 7,039.28 7,036.08 7,039.28 2,308.4K
13:39 7,039.21 7,040.38 7,038.96 7,038.97 2,927.5K
13:40 7,038.97 7,039.85 7,038.79 7,039.65 2,817.1K
13:41 7,039.88 7,040.87 7,039.88 7,040.23 2,838.4K
13:42 7,040.30 7,040.41 7,033.02 7,033.46 3,347.4K
13:43 7,033.12 7,033.12 7,026.69 7,026.69 2,552.6K
13:44 7,025.85 7,025.85 7,017.84 7,017.84 5,514.5K
13:45 7,017.79 7,017.79 7,015.29 7,015.34 2,683.9K
13:46 7,014.89 7,015.76 7,013.04 7,015.76 3,300.0K
13:47 7,015.60 7,018.85 7,015.18 7,018.50 2,215.1K
13:48 7,018.36 7,019.23 7,016.96 7,018.23 1,797.6K
13:49 7,018.25 7,020.95 7,018.25 7,019.72 2,959.4K
13:50 7,019.66 7,019.66 7,017.44 7,017.71 1,931.6K
13:51 7,017.50 7,017.52 7,016.84 7,017.33 2,022.4K
13:52 7,017.43 7,017.44 7,015.74 7,015.84 1,811.8K
13:53 7,016.07 7,016.22 7,014.43 7,014.61 1,561.1K
13:54 7,014.63 7,017.06 7,014.63 7,016.90 2,035.1K
13:55 7,017.12 7,018.47 7,014.70 7,014.70 2,410.4K
13:56 7,014.93 7,014.93 7,009.93 7,010.05 2,487.9K
13:57 7,010.36 7,011.13 7,009.45 7,009.88 2,375.1K
13:58 7,010.12 7,010.33 7,005.70 7,005.92 2,080.2K
13:59 7,005.53 7,007.47 7,004.89 7,006.38 2,279.3K
14:00 7,006.24 7,012.54 7,006.24 7,012.13 2,596.3K
14:01 7,012.69 7,014.30 7,012.65 7,013.23 2,168.4K
14:02 7,013.08 7,013.42 7,012.10 7,013.20 1,606.5K
14:03 7,013.29 7,016.11 7,013.29 7,015.41 1,232.3K
14:04 7,015.76 7,017.54 7,015.34 7,016.91 1,641.2K
14:05 7,016.52 7,016.52 7,015.15 7,015.15 1,463.4K
14:06 7,015.34 7,017.22 7,014.89 7,016.74 1,838.3K
14:07 7,016.08 7,017.02 7,013.67 7,014.07 2,395.3K
14:08 7,013.92 7,013.92 7,012.62 7,013.75 1,592.9K
14:09 7,013.62 7,014.10 7,012.84 7,013.05 1,466.3K
14:10 7,013.03 7,013.25 7,011.59 7,011.63 1,150.8K
14:11 7,011.51 7,013.34 7,010.43 7,013.34 1,498.7K
14:12 7,013.52 7,015.12 7,012.93 7,014.87 1,632.1K
14:13 7,014.83 7,015.12 7,014.02 7,015.10 1,363.4K
14:14 7,014.88 7,014.88 7,014.35 7,014.35 1,416.0K
14:15 7,014.49 7,016.77 7,014.10 7,016.67 1,869.6K
14:16 7,016.85 7,016.85 7,015.06 7,016.10 1,904.3K
14:17 7,016.39 7,016.50 7,014.51 7,015.09 1,983.2K
14:18 7,015.03 7,015.03 7,014.12 7,014.24 1,864.9K
14:19 7,013.89 7,014.85 7,013.41 7,014.49 1,583.0K
14:20 7,014.20 7,014.81 7,012.89 7,014.51 1,621.0K
14:21 7,014.79 7,015.37 7,014.50 7,015.15 1,750.9K
14:22 7,015.12 7,017.39 7,015.12 7,017.15 1,471.3K
14:23 7,016.64 7,018.20 7,016.64 7,017.88 2,386.4K
14:24 7,017.54 7,017.81 7,016.76 7,017.48 1,637.3K
14:25 7,017.26 7,017.29 7,015.97 7,016.00 1,679.0K
14:26 7,015.78 7,016.40 7,015.20 7,016.40 1,696.1K
14:27 7,015.61 7,019.95 7,015.61 7,018.54 3,290.4K
14:28 7,018.30 7,018.30 7,016.31 7,017.11 2,066.9K
14:29 7,017.05 7,017.52 7,015.75 7,017.52 1,913.4K
14:30 7,017.93 7,020.00 7,017.91 7,019.58 2,187.7K
14:31 7,019.75 7,019.75 7,018.22 7,019.14 2,914.5K
14:32 7,018.85 7,019.59 7,018.69 7,019.47 2,361.8K
14:33 7,019.47 7,024.52 7,019.47 7,024.20 3,548.9K
14:34 7,024.91 7,025.47 7,023.92 7,024.76 2,886.8K
14:35 7,025.05 7,025.05 7,023.77 7,024.56 2,396.5K
14:36 7,024.38 7,024.38 7,022.56 7,023.50 2,467.5K
14:37 7,023.56 7,025.85 7,023.56 7,024.59 2,707.5K
14:38 7,024.82 7,024.82 7,023.45 7,024.34 2,972.2K
14:39 7,023.91 7,024.19 7,023.14 7,024.07 2,296.8K
14:40 7,024.09 7,025.63 7,024.03 7,024.41 2,692.4K
14:41 7,024.22 7,024.81 7,022.84 7,023.33 2,675.5K
14:42 7,023.28 7,024.05 7,022.64 7,023.68 2,302.5K
14:43 7,023.82 7,024.24 7,021.88 7,021.99 2,846.3K
14:44 7,022.41 7,023.54 7,021.68 7,023.11 3,298.9K
14:45 7,023.37 7,023.92 7,022.88 7,023.92 2,990.5K
14:46 7,024.15 7,024.21 7,023.24 7,023.75 2,549.7K
14:47 7,024.31 7,025.64 7,023.85 7,025.46 2,958.4K
14:48 7,024.72 7,025.61 7,024.66 7,025.24 4,767.5K
14:49 7,024.88 7,026.25 7,024.60 7,025.65 3,885.3K
14:50 7,025.55 7,025.61 7,023.70 7,024.82 4,956.2K
14:51 7,024.85 7,024.85 7,022.94 7,024.35 4,083.0K
14:52 7,024.10 7,025.63 7,023.70 7,024.68 4,101.4K
14:53 7,024.66 7,025.58 7,024.38 7,025.42 4,758.1K
14:54 7,024.99 7,027.04 7,024.82 7,026.55 4,830.3K
14:55 7,026.74 7,026.80 7,025.39 7,025.91 5,347.9K
14:56 7,026.03 7,028.90 7,025.69 7,028.83 5,897.0K
14:57 7,028.76 7,028.76 7,028.64 7,028.73 288.9K
14:58 7,028.73 7,028.73 7,028.73 7,028.73 0.0K
14:59 7,028.73 7,031.20 7,028.73 7,031.20 7,900.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし