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 7,011.69 7,011.69 7,011.69 7,011.69 7,105.2K
09:29 7,011.69 7,011.69 7,011.69 7,011.69 0.0K
09:30 7,011.69 7,013.63 7,005.63 7,011.88 22,882.6K
09:31 7,012.64 7,021.94 7,012.64 7,021.94 20,455.5K
09:32 7,022.19 7,022.19 7,010.67 7,014.51 17,311.2K
09:33 7,014.29 7,027.25 7,014.29 7,026.85 16,300.1K
09:34 7,028.47 7,036.92 7,028.47 7,035.64 12,784.3K
09:35 7,036.41 7,041.08 7,034.33 7,039.11 11,647.3K
09:36 7,039.32 7,046.99 7,039.32 7,042.58 13,356.0K
09:37 7,041.93 7,042.99 7,038.52 7,039.57 9,659.7K
09:38 7,039.89 7,048.50 7,039.89 7,047.98 10,474.1K
09:39 7,047.85 7,049.69 7,046.67 7,049.43 11,073.6K
09:40 7,049.72 7,052.38 7,047.91 7,052.38 9,100.9K
09:41 7,051.27 7,059.13 7,051.27 7,058.04 9,883.5K
09:42 7,058.29 7,066.46 7,058.29 7,066.03 8,064.1K
09:43 7,064.78 7,066.13 7,061.42 7,061.42 8,931.5K
09:44 7,060.68 7,060.68 7,058.69 7,059.22 7,221.6K
09:45 7,059.51 7,062.20 7,058.43 7,060.90 8,651.4K
09:46 7,061.09 7,063.62 7,057.48 7,063.38 7,357.4K
09:47 7,066.11 7,069.79 7,063.79 7,063.91 10,269.7K
09:48 7,063.83 7,064.50 7,062.36 7,063.26 6,371.0K
09:49 7,063.16 7,065.56 7,062.89 7,064.83 5,578.5K
09:50 7,064.67 7,065.41 7,060.60 7,060.64 7,420.2K
09:51 7,060.42 7,061.55 7,058.21 7,058.65 8,065.4K
09:52 7,058.00 7,058.00 7,052.19 7,052.75 7,089.6K
09:53 7,053.98 7,053.98 7,048.26 7,049.10 6,406.7K
09:54 7,049.15 7,054.77 7,049.15 7,054.65 7,778.8K
09:55 7,054.93 7,064.12 7,054.93 7,063.93 6,081.1K
09:56 7,064.46 7,071.08 7,064.46 7,071.08 6,213.4K
09:57 7,071.98 7,073.40 7,067.33 7,067.33 6,730.5K
09:58 7,067.69 7,068.67 7,067.10 7,067.56 4,379.3K
09:59 7,067.20 7,075.69 7,066.40 7,075.69 6,315.5K
10:00 7,075.13 7,082.65 7,075.13 7,082.65 6,896.6K
10:01 7,082.19 7,085.31 7,082.19 7,085.31 5,668.1K
10:02 7,084.06 7,088.64 7,083.47 7,086.66 7,158.7K
10:03 7,086.68 7,086.68 7,082.92 7,083.68 5,532.8K
10:04 7,084.24 7,084.24 7,079.98 7,080.77 5,586.7K
10:05 7,081.81 7,082.71 7,080.70 7,082.35 4,270.7K
10:06 7,082.15 7,082.15 7,079.22 7,080.93 6,487.5K
10:07 7,080.67 7,086.22 7,080.67 7,085.79 11,279.1K
10:08 7,086.87 7,090.60 7,086.18 7,090.37 5,734.6K
10:09 7,090.88 7,093.01 7,090.26 7,091.21 5,944.4K
10:10 7,092.30 7,098.62 7,092.30 7,098.62 8,716.1K
10:11 7,100.10 7,106.10 7,099.08 7,106.10 11,279.1K
10:12 7,106.72 7,109.68 7,106.72 7,108.03 9,126.7K
10:13 7,107.76 7,107.76 7,104.75 7,107.03 7,159.0K
10:14 7,107.14 7,108.95 7,103.64 7,104.31 7,628.4K
10:15 7,102.77 7,104.20 7,101.00 7,101.07 7,902.3K
10:16 7,100.87 7,101.35 7,099.46 7,100.06 8,265.9K
10:17 7,100.25 7,109.44 7,100.25 7,109.44 8,648.3K
10:18 7,108.27 7,110.26 7,106.32 7,110.26 8,587.0K
10:19 7,111.49 7,121.25 7,111.49 7,121.25 8,775.1K
10:20 7,121.49 7,121.49 7,115.57 7,115.85 7,827.1K
10:21 7,115.54 7,116.67 7,115.41 7,116.58 6,239.1K
10:22 7,116.53 7,116.53 7,108.99 7,110.25 6,515.6K
10:23 7,110.60 7,114.82 7,110.45 7,113.66 4,836.1K
10:24 7,114.30 7,118.40 7,114.30 7,115.85 7,185.1K
10:25 7,116.79 7,125.06 7,116.79 7,124.09 8,372.4K
10:26 7,124.19 7,125.46 7,122.52 7,122.87 5,871.5K
10:27 7,123.58 7,123.58 7,119.53 7,119.64 4,998.4K
10:28 7,119.72 7,123.03 7,119.50 7,123.02 5,603.5K
10:29 7,122.49 7,122.49 7,119.14 7,120.46 4,287.4K
10:30 7,120.25 7,122.75 7,119.70 7,119.95 5,679.6K
10:31 7,119.44 7,119.79 7,116.68 7,116.68 3,570.2K
10:32 7,116.53 7,117.25 7,111.38 7,111.38 5,401.5K
10:33 7,111.89 7,111.89 7,109.34 7,110.52 4,211.0K
10:34 7,110.41 7,110.41 7,107.77 7,107.77 3,474.0K
10:35 7,108.24 7,108.24 7,105.48 7,107.41 3,149.3K
10:36 7,106.83 7,110.47 7,106.83 7,110.21 2,708.9K
10:37 7,109.89 7,111.98 7,109.56 7,110.70 3,440.0K
10:38 7,110.77 7,111.22 7,107.19 7,107.39 5,794.9K
10:39 7,106.92 7,106.92 7,105.05 7,106.03 4,384.1K
10:40 7,107.59 7,107.59 7,105.91 7,106.76 3,031.3K
10:41 7,107.03 7,112.84 7,107.03 7,112.70 4,182.8K
10:42 7,113.19 7,120.31 7,113.06 7,120.31 4,563.8K
10:43 7,120.25 7,120.53 7,119.25 7,120.01 2,987.4K
10:44 7,119.23 7,119.32 7,117.03 7,118.01 2,766.5K
10:45 7,117.13 7,118.58 7,115.34 7,118.58 2,739.9K
10:46 7,118.86 7,121.30 7,118.16 7,120.54 3,967.9K
10:47 7,120.35 7,124.07 7,120.28 7,124.07 4,716.9K
10:48 7,124.39 7,126.05 7,124.39 7,124.50 4,437.9K
10:49 7,124.47 7,125.39 7,124.47 7,125.15 3,116.0K
10:50 7,124.33 7,125.60 7,124.33 7,124.76 2,852.7K
10:51 7,124.30 7,127.56 7,124.30 7,125.53 3,968.8K
10:52 7,125.79 7,125.79 7,123.27 7,125.10 3,454.7K
10:53 7,125.64 7,127.17 7,124.86 7,126.12 3,593.5K
10:54 7,126.24 7,126.70 7,124.97 7,124.97 4,356.5K
10:55 7,123.99 7,125.05 7,122.96 7,123.20 6,735.4K
10:56 7,123.99 7,125.70 7,123.32 7,124.21 4,835.1K
10:57 7,123.56 7,123.70 7,121.59 7,121.59 3,756.7K
10:58 7,121.35 7,121.55 7,116.29 7,116.29 3,585.2K
10:59 7,115.94 7,119.00 7,115.22 7,119.00 3,446.8K
11:00 7,120.13 7,121.86 7,120.02 7,121.51 2,465.1K
11:01 7,121.28 7,123.23 7,121.28 7,122.54 2,960.9K
11:02 7,121.80 7,122.83 7,121.16 7,122.46 2,592.5K
11:03 7,122.73 7,124.79 7,122.73 7,123.80 3,593.3K
11:04 7,124.08 7,124.08 7,120.67 7,121.76 4,332.9K
11:05 7,121.97 7,122.09 7,120.26 7,120.76 3,649.7K
11:06 7,120.61 7,122.76 7,119.78 7,122.10 2,961.7K
11:07 7,122.63 7,124.13 7,122.49 7,123.46 2,867.3K
11:08 7,124.46 7,127.82 7,124.46 7,127.13 4,673.9K
11:09 7,127.22 7,128.38 7,127.01 7,127.11 2,799.1K
11:10 7,127.54 7,127.99 7,125.62 7,125.73 2,815.3K
11:11 7,126.16 7,127.22 7,124.83 7,125.49 2,193.8K
11:12 7,125.34 7,130.79 7,125.34 7,129.69 4,175.9K
11:13 7,129.96 7,133.56 7,129.96 7,132.53 4,006.5K
11:14 7,132.29 7,132.74 7,130.81 7,131.46 2,998.6K
11:15 7,131.16 7,134.46 7,131.16 7,134.46 4,240.8K
11:16 7,135.88 7,139.45 7,135.88 7,139.32 6,014.3K
11:17 7,138.72 7,139.67 7,132.96 7,132.96 5,889.5K
11:18 7,133.02 7,133.02 7,127.26 7,127.33 3,762.4K
11:19 7,127.29 7,127.29 7,121.12 7,121.12 4,136.6K
11:20 7,121.23 7,121.23 7,119.68 7,120.52 2,684.3K
11:21 7,121.22 7,123.68 7,119.56 7,119.69 2,684.8K
11:22 7,119.70 7,119.98 7,117.51 7,117.51 2,907.2K
11:23 7,118.11 7,118.46 7,115.03 7,115.17 2,726.8K
11:24 7,115.12 7,115.48 7,111.29 7,111.29 3,346.9K
11:25 7,111.29 7,113.17 7,110.37 7,112.67 3,205.1K
11:26 7,112.74 7,114.04 7,112.61 7,113.76 2,149.2K
11:27 7,114.13 7,115.48 7,113.70 7,113.80 4,344.0K
11:28 7,113.90 7,115.67 7,113.84 7,115.67 2,430.2K
11:29 7,116.30 7,117.24 7,114.24 7,117.24 2,153.5K
11:30 7,117.04 7,117.04 7,116.98 7,116.98 144.0K
11:31 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:32 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:33 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:34 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:35 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:36 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:37 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:38 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:39 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:40 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:41 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:42 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:43 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:44 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:45 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:46 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:47 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:48 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:49 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:50 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:51 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:52 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:53 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:54 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:55 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:56 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:57 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:58 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
11:59 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:00 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:01 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:02 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:03 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:04 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:05 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:06 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:07 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:08 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:09 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:10 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:11 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:12 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:13 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:14 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:15 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:16 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:17 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:18 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:19 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:20 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:21 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:22 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:23 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:24 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:25 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:26 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:27 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:28 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:29 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:30 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:31 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:32 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:33 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:34 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:35 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:36 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:37 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:38 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:39 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:40 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:41 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:42 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:43 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:44 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:45 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:46 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:47 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:48 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:49 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:50 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:51 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:52 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:53 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:54 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:55 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:56 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:57 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:58 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
12:59 7,116.98 7,116.98 7,116.98 7,116.98 0.0K
13:00 7,116.98 7,125.22 7,116.98 7,125.22 10,489.8K
13:01 7,126.29 7,126.41 7,119.92 7,121.17 6,593.6K
13:02 7,121.69 7,123.89 7,120.99 7,123.15 4,686.9K
13:03 7,123.82 7,125.01 7,123.17 7,124.41 3,609.1K
13:04 7,124.58 7,124.58 7,122.04 7,122.04 3,708.4K
13:05 7,122.59 7,122.59 7,120.56 7,121.69 3,852.5K
13:06 7,121.84 7,125.16 7,121.15 7,124.11 5,282.0K
13:07 7,124.17 7,126.98 7,124.17 7,126.54 5,121.2K
13:08 7,126.31 7,127.82 7,124.89 7,125.08 3,302.4K
13:09 7,126.42 7,126.42 7,124.35 7,124.68 3,526.3K
13:10 7,125.53 7,125.53 7,123.45 7,123.67 3,028.9K
13:11 7,124.01 7,124.01 7,122.47 7,122.68 2,752.9K
13:12 7,122.76 7,123.92 7,122.42 7,123.66 3,054.5K
13:13 7,123.92 7,124.14 7,122.94 7,123.49 2,710.5K
13:14 7,123.31 7,123.61 7,121.63 7,122.21 3,097.3K
13:15 7,122.64 7,122.76 7,119.93 7,119.93 5,047.4K
13:16 7,120.04 7,120.21 7,118.64 7,119.21 4,276.4K
13:17 7,119.16 7,119.16 7,117.02 7,118.04 2,927.6K
13:18 7,118.36 7,119.15 7,117.98 7,118.15 2,703.2K
13:19 7,117.68 7,117.68 7,115.31 7,115.36 3,120.1K
13:20 7,115.29 7,115.29 7,110.06 7,110.06 3,055.7K
13:21 7,110.76 7,110.76 7,106.39 7,106.54 4,608.6K
13:22 7,107.18 7,109.43 7,107.18 7,109.24 4,198.8K
13:23 7,110.07 7,110.54 7,108.84 7,109.57 2,667.8K
13:24 7,109.99 7,110.39 7,108.70 7,110.38 3,017.8K
13:25 7,110.56 7,110.56 7,107.79 7,108.13 2,696.9K
13:26 7,108.55 7,108.78 7,107.26 7,107.34 2,715.5K
13:27 7,107.20 7,107.20 7,105.12 7,105.59 3,240.3K
13:28 7,106.12 7,106.55 7,104.40 7,106.06 2,690.0K
13:29 7,106.27 7,106.75 7,105.18 7,106.53 3,048.8K
13:30 7,107.25 7,111.18 7,107.25 7,111.08 2,818.4K
13:31 7,111.50 7,113.94 7,111.49 7,113.94 2,959.9K
13:32 7,113.80 7,114.46 7,113.39 7,113.65 3,739.6K
13:33 7,112.55 7,112.70 7,110.58 7,111.17 2,692.9K
13:34 7,110.38 7,110.38 7,108.40 7,108.47 3,496.7K
13:35 7,108.43 7,108.91 7,107.58 7,107.85 2,394.5K
13:36 7,108.57 7,108.57 7,104.03 7,105.20 3,310.1K
13:37 7,105.04 7,106.05 7,103.43 7,103.43 3,058.2K
13:38 7,103.80 7,103.80 7,099.81 7,100.13 3,224.0K
13:39 7,101.29 7,101.29 7,093.48 7,093.48 5,515.0K
13:40 7,092.95 7,092.95 7,091.19 7,091.61 4,198.2K
13:41 7,091.67 7,091.67 7,088.86 7,089.19 3,726.4K
13:42 7,088.90 7,088.90 7,085.22 7,085.46 3,487.0K
13:43 7,085.17 7,085.57 7,080.78 7,081.06 4,312.4K
13:44 7,080.39 7,080.45 7,077.66 7,077.71 5,749.5K
13:45 7,077.58 7,078.93 7,076.50 7,077.12 4,243.7K
13:46 7,077.15 7,077.48 7,071.81 7,072.62 4,656.5K
13:47 7,072.54 7,072.58 7,070.57 7,071.49 4,457.6K
13:48 7,070.71 7,070.71 7,068.08 7,068.83 3,877.5K
13:49 7,068.08 7,068.43 7,066.30 7,068.40 4,295.7K
13:50 7,068.10 7,068.73 7,066.82 7,067.63 4,281.8K
13:51 7,067.73 7,067.73 7,064.61 7,064.61 4,341.8K
13:52 7,064.02 7,065.97 7,062.94 7,065.64 5,418.9K
13:53 7,066.24 7,066.37 7,064.72 7,065.41 3,177.5K
13:54 7,065.46 7,065.46 7,060.21 7,060.78 5,156.1K
13:55 7,060.48 7,061.21 7,051.25 7,051.25 7,225.2K
13:56 7,050.36 7,050.36 7,043.44 7,044.34 12,124.3K
13:57 7,044.08 7,050.56 7,043.06 7,050.50 9,322.2K
13:58 7,050.60 7,052.58 7,048.34 7,051.19 6,107.6K
13:59 7,051.64 7,053.44 7,051.53 7,052.35 4,552.6K
14:00 7,052.31 7,052.31 7,042.53 7,044.03 8,797.1K
14:01 7,043.25 7,045.11 7,041.88 7,042.49 6,012.8K
14:02 7,042.91 7,045.01 7,038.76 7,039.02 5,675.9K
14:03 7,038.26 7,038.26 7,028.75 7,028.75 7,753.3K
14:04 7,028.48 7,028.48 7,024.07 7,024.62 11,883.3K
14:05 7,023.64 7,032.42 7,021.95 7,032.00 10,832.9K
14:06 7,032.01 7,041.76 7,032.01 7,041.76 5,518.2K
14:07 7,041.60 7,051.89 7,041.60 7,051.89 5,973.3K
14:08 7,052.21 7,053.44 7,048.61 7,053.44 4,964.9K
14:09 7,053.68 7,054.36 7,049.75 7,050.49 3,455.8K
14:10 7,050.64 7,052.64 7,048.41 7,051.55 3,569.6K
14:11 7,051.18 7,051.78 7,046.64 7,046.64 3,068.7K
14:12 7,046.11 7,049.06 7,046.11 7,046.91 2,904.6K
14:13 7,046.82 7,047.62 7,043.83 7,044.15 2,625.9K
14:14 7,044.11 7,049.11 7,043.94 7,049.11 3,998.4K
14:15 7,049.94 7,063.14 7,049.94 7,063.14 3,947.2K
14:16 7,063.76 7,069.21 7,063.76 7,069.21 3,857.3K
14:17 7,069.62 7,071.19 7,069.02 7,071.12 3,117.0K
14:18 7,071.66 7,072.77 7,071.66 7,072.71 3,209.2K
14:19 7,072.55 7,072.92 7,068.37 7,068.37 3,219.2K
14:20 7,069.06 7,072.97 7,067.97 7,072.97 2,078.0K
14:21 7,072.77 7,075.45 7,072.77 7,073.83 2,974.0K
14:22 7,074.31 7,075.01 7,071.80 7,071.80 2,606.4K
14:23 7,072.04 7,072.04 7,068.59 7,068.87 2,291.3K
14:24 7,069.30 7,071.31 7,069.14 7,070.29 1,952.6K
14:25 7,070.41 7,071.86 7,070.41 7,071.86 2,192.0K
14:26 7,071.74 7,071.74 7,068.29 7,068.58 2,439.5K
14:27 7,068.82 7,072.97 7,068.82 7,071.78 2,750.8K
14:28 7,071.89 7,073.15 7,070.41 7,073.15 2,182.3K
14:29 7,072.71 7,074.12 7,071.77 7,074.12 2,417.0K
14:30 7,074.07 7,077.18 7,073.89 7,077.00 2,420.8K
14:31 7,077.82 7,077.82 7,072.41 7,072.96 2,675.2K
14:32 7,072.75 7,075.29 7,072.33 7,074.94 1,955.2K
14:33 7,072.60 7,073.85 7,069.65 7,069.67 2,245.6K
14:34 7,069.32 7,071.41 7,068.28 7,071.41 2,808.9K
14:35 7,072.13 7,074.30 7,071.80 7,072.20 2,541.0K
14:36 7,072.35 7,072.35 7,070.35 7,070.55 2,701.1K
14:37 7,070.83 7,072.79 7,070.31 7,071.87 2,744.6K
14:38 7,072.01 7,072.01 7,068.96 7,069.52 2,344.9K
14:39 7,068.88 7,069.44 7,067.38 7,067.38 2,293.0K
14:40 7,067.23 7,067.26 7,064.57 7,064.57 2,911.6K
14:41 7,064.60 7,066.00 7,064.26 7,065.02 3,463.2K
14:42 7,064.84 7,065.43 7,063.75 7,064.08 3,100.8K
14:43 7,064.16 7,064.19 7,062.78 7,063.58 2,450.6K
14:44 7,063.70 7,065.18 7,062.62 7,063.44 3,233.6K
14:45 7,064.09 7,064.33 7,062.86 7,062.95 2,963.6K
14:46 7,062.86 7,064.97 7,062.61 7,064.70 3,524.0K
14:47 7,064.54 7,066.35 7,064.44 7,065.93 3,015.5K
14:48 7,065.71 7,065.94 7,063.27 7,063.27 2,887.7K
14:49 7,063.17 7,063.23 7,061.69 7,062.85 4,287.8K
14:50 7,063.67 7,063.67 7,061.64 7,062.16 4,084.9K
14:51 7,062.23 7,063.46 7,061.55 7,063.20 3,631.7K
14:52 7,063.13 7,063.76 7,061.91 7,061.97 4,390.7K
14:53 7,062.02 7,063.36 7,061.58 7,063.20 4,149.9K
14:54 7,062.99 7,064.03 7,062.96 7,063.71 4,478.0K
14:55 7,063.25 7,064.51 7,062.93 7,063.65 4,977.4K
14:56 7,063.72 7,065.08 7,063.50 7,064.54 6,007.9K
14:57 7,065.00 7,065.00 7,064.61 7,064.61 364.1K
14:58 7,064.61 7,064.61 7,064.61 7,064.61 0.0K
14:59 7,064.61 7,067.30 7,064.53 7,067.30 9,024.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし