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 7,043.30 7,043.30 7,043.30 7,043.30 6,501.9K
09:29 7,043.30 7,043.30 7,043.30 7,043.30 0.0K
09:30 7,043.30 7,043.94 7,025.47 7,025.47 24,374.8K
09:31 7,024.52 7,026.41 7,012.08 7,026.41 16,569.4K
09:32 7,025.82 7,025.82 7,014.08 7,019.36 13,947.0K
09:33 7,018.82 7,019.46 7,013.04 7,013.95 14,254.4K
09:34 7,015.10 7,018.43 7,011.32 7,018.43 11,823.6K
09:35 7,019.19 7,031.68 7,019.19 7,029.76 13,105.6K
09:36 7,029.54 7,029.54 7,024.85 7,025.84 10,371.5K
09:37 7,026.27 7,027.81 7,024.40 7,026.43 8,711.6K
09:38 7,026.60 7,036.09 7,025.86 7,036.09 6,961.7K
09:39 7,035.05 7,035.05 7,027.43 7,027.43 8,744.0K
09:40 7,027.96 7,029.84 7,027.25 7,027.25 7,425.3K
09:41 7,027.09 7,027.09 7,020.85 7,023.93 8,868.7K
09:42 7,023.38 7,025.72 7,018.72 7,020.40 6,813.8K
09:43 7,020.15 7,023.90 7,019.98 7,023.90 4,783.9K
09:44 7,023.61 7,026.00 7,018.85 7,018.85 6,032.0K
09:45 7,019.30 7,019.30 7,012.63 7,012.63 6,556.4K
09:46 7,011.79 7,014.57 7,011.27 7,011.27 6,469.3K
09:47 7,010.50 7,011.06 7,005.99 7,005.99 7,572.5K
09:48 7,005.60 7,008.40 7,005.60 7,006.77 5,992.2K
09:49 7,007.72 7,007.72 7,001.55 7,001.55 7,548.1K
09:50 7,001.66 7,003.62 7,000.59 7,000.81 6,121.2K
09:51 7,001.34 7,007.59 7,000.63 7,006.64 5,796.6K
09:52 7,007.61 7,011.67 7,007.61 7,009.54 4,703.0K
09:53 7,009.11 7,010.95 7,009.05 7,009.50 4,762.9K
09:54 7,008.84 7,008.84 7,005.43 7,005.43 5,216.1K
09:55 7,004.93 7,005.30 7,003.56 7,004.21 6,058.0K
09:56 7,003.72 7,006.48 7,001.08 7,001.08 6,455.7K
09:57 7,002.24 7,007.27 7,002.24 7,005.88 5,582.1K
09:58 7,007.00 7,007.00 7,001.45 7,001.60 6,268.3K
09:59 7,001.38 7,003.90 7,001.18 7,003.00 4,451.3K
10:00 7,002.98 7,003.66 7,001.47 7,003.38 6,436.5K
10:01 7,001.82 7,004.69 7,001.18 7,001.18 6,636.9K
10:02 7,000.24 7,000.24 6,992.17 6,992.40 7,534.7K
10:03 6,991.26 6,991.26 6,985.47 6,985.91 7,524.3K
10:04 6,985.27 6,990.52 6,985.02 6,990.47 6,542.8K
10:05 6,990.00 6,999.54 6,989.81 6,999.54 4,640.1K
10:06 6,999.66 7,000.13 6,998.07 6,999.35 3,731.2K
10:07 6,999.79 6,999.79 6,992.29 6,992.84 4,213.7K
10:08 6,993.17 7,000.39 6,993.17 7,000.39 3,721.4K
10:09 7,000.42 7,008.93 7,000.42 7,008.93 3,229.6K
10:10 7,009.39 7,010.95 7,008.08 7,010.95 3,627.5K
10:11 7,011.73 7,013.18 7,010.13 7,011.27 4,405.9K
10:12 7,010.87 7,011.18 7,009.32 7,011.18 2,643.0K
10:13 7,011.43 7,012.54 7,005.21 7,005.57 3,242.9K
10:14 7,005.41 7,006.57 7,005.10 7,006.57 2,334.6K
10:15 7,006.47 7,007.72 7,004.48 7,007.36 3,392.7K
10:16 7,007.07 7,008.99 7,007.07 7,008.92 3,630.3K
10:17 7,009.25 7,011.97 7,009.25 7,009.87 3,258.6K
10:18 7,009.93 7,011.44 7,009.52 7,010.44 3,553.4K
10:19 7,010.00 7,010.37 7,003.48 7,003.83 3,530.1K
10:20 7,003.59 7,004.72 7,002.97 7,003.97 2,285.6K
10:21 7,003.62 7,003.72 7,000.85 7,000.94 3,638.2K
10:22 7,001.10 7,004.02 7,001.10 7,003.74 3,002.6K
10:23 7,003.07 7,003.24 6,999.48 6,999.48 2,810.5K
10:24 6,999.62 6,999.62 6,994.56 6,994.58 3,305.9K
10:25 6,994.84 6,994.84 6,986.97 6,987.09 4,581.6K
10:26 6,987.02 6,987.02 6,984.79 6,985.67 4,388.5K
10:27 6,985.72 6,985.72 6,981.95 6,982.24 6,367.2K
10:28 6,981.95 6,983.33 6,980.78 6,981.08 3,927.9K
10:29 6,980.92 6,983.13 6,980.92 6,982.45 3,729.2K
10:30 6,982.04 6,982.04 6,976.91 6,976.91 5,250.4K
10:31 6,976.97 6,977.86 6,975.37 6,975.37 4,832.3K
10:32 6,976.16 6,978.45 6,975.94 6,977.76 3,214.7K
10:33 6,978.80 6,978.80 6,974.05 6,974.05 3,497.1K
10:34 6,974.48 6,976.87 6,974.08 6,976.87 2,971.0K
10:35 6,977.89 6,981.51 6,977.89 6,981.51 2,539.6K
10:36 6,981.21 6,981.58 6,977.29 6,977.29 2,144.6K
10:37 6,977.75 6,977.75 6,975.65 6,976.71 3,441.6K
10:38 6,976.53 6,977.48 6,975.91 6,975.91 2,825.2K
10:39 6,976.34 6,976.50 6,973.70 6,973.70 2,513.4K
10:40 6,973.24 6,974.33 6,971.41 6,971.47 3,468.2K
10:41 6,971.35 6,975.40 6,971.35 6,975.01 4,164.8K
10:42 6,974.60 6,977.25 6,973.89 6,977.25 4,053.5K
10:43 6,976.45 6,977.39 6,976.20 6,977.20 2,846.7K
10:44 6,977.62 6,981.12 6,977.51 6,979.85 2,864.6K
10:45 6,979.59 6,979.95 6,976.99 6,977.59 2,438.0K
10:46 6,977.30 6,979.12 6,977.05 6,978.33 2,377.7K
10:47 6,978.34 6,979.57 6,977.42 6,977.42 2,533.5K
10:48 6,977.24 6,980.36 6,977.24 6,980.36 1,956.6K
10:49 6,980.16 6,985.88 6,980.16 6,985.88 2,774.4K
10:50 6,986.19 6,986.90 6,985.13 6,986.39 2,684.5K
10:51 6,986.71 6,988.00 6,986.71 6,986.93 2,242.4K
10:52 6,987.87 6,991.73 6,987.87 6,991.73 2,353.1K
10:53 6,993.23 6,995.14 6,992.52 6,994.81 2,562.2K
10:54 6,995.10 6,995.22 6,993.23 6,993.23 2,101.8K
10:55 6,993.55 6,996.23 6,992.94 6,996.23 2,634.1K
10:56 6,997.09 6,998.17 6,996.27 6,997.81 3,135.1K
10:57 6,998.01 7,000.83 6,998.01 6,999.61 2,364.5K
10:58 6,999.30 6,999.30 6,997.07 6,997.37 2,301.4K
10:59 6,997.27 6,999.68 6,997.02 6,999.38 2,331.1K
11:00 6,999.67 7,000.19 6,998.16 6,999.40 2,416.1K
11:01 6,999.92 6,999.92 6,996.68 6,996.68 2,216.9K
11:02 6,997.12 7,003.22 6,997.12 7,003.22 2,562.7K
11:03 7,003.19 7,004.51 7,003.19 7,004.17 2,399.0K
11:04 7,004.22 7,004.32 6,997.25 6,997.74 2,373.2K
11:05 6,997.45 7,000.22 6,997.45 7,000.22 2,024.5K
11:06 6,999.86 7,006.64 6,999.86 7,006.46 4,004.5K
11:07 7,006.53 7,009.62 7,006.53 7,007.85 4,378.1K
11:08 7,007.73 7,009.31 7,006.97 7,009.01 2,179.5K
11:09 7,008.91 7,012.94 7,008.48 7,012.94 3,635.1K
11:10 7,013.49 7,014.07 7,008.71 7,009.30 4,008.0K
11:11 7,009.56 7,011.99 7,009.56 7,011.18 3,013.6K
11:12 7,011.31 7,012.13 7,010.11 7,011.11 2,425.0K
11:13 7,010.88 7,011.94 7,008.99 7,009.29 2,390.0K
11:14 7,009.17 7,011.67 7,008.85 7,011.62 2,703.3K
11:15 7,011.86 7,012.21 7,007.47 7,007.60 2,966.7K
11:16 7,007.69 7,009.00 7,007.25 7,007.50 3,111.0K
11:17 7,007.08 7,008.96 7,006.78 7,006.96 3,594.0K
11:18 7,006.89 7,010.73 7,006.86 7,009.85 3,410.0K
11:19 7,009.90 7,010.15 7,006.82 7,006.89 2,907.2K
11:20 7,006.13 7,006.13 6,999.98 7,000.45 3,115.0K
11:21 7,000.90 7,001.70 7,000.38 7,001.70 2,493.8K
11:22 7,002.02 7,005.81 7,001.79 7,005.78 2,157.2K
11:23 7,005.52 7,007.04 7,004.63 7,004.63 3,133.8K
11:24 7,004.63 7,006.00 7,004.20 7,006.00 1,963.3K
11:25 7,006.24 7,007.00 7,005.54 7,006.28 1,831.9K
11:26 7,006.28 7,006.68 7,005.40 7,006.47 2,942.8K
11:27 7,006.45 7,008.66 7,006.27 7,008.12 1,949.8K
11:28 7,008.08 7,008.08 7,004.39 7,005.06 2,039.9K
11:29 7,004.97 7,006.87 7,004.60 7,006.52 1,781.1K
11:30 7,007.17 7,007.17 7,007.06 7,007.06 69.3K
11:31 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:32 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:33 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:34 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:35 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:36 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:37 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:38 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:39 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:40 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:41 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:42 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:43 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:44 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:45 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:46 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:47 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:48 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:49 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:50 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:51 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:52 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:53 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:54 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:55 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:56 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:57 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:58 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
11:59 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:00 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:01 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:02 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:03 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:04 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:05 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:06 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:07 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:08 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:09 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:10 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:11 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:12 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:13 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:14 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:15 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:16 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:17 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:18 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:19 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:20 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:21 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:22 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:23 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:24 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:25 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:26 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:27 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:28 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:29 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:30 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:31 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:32 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:33 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:34 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:35 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:36 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:37 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:38 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:39 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:40 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:41 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:42 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:43 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:44 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:45 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:46 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:47 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:48 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:49 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:50 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:51 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:52 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:53 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:54 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:55 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:56 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:57 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:58 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
12:59 7,007.06 7,007.06 7,007.06 7,007.06 0.0K
13:00 7,007.06 7,008.45 7,001.28 7,001.28 8,299.4K
13:01 7,001.78 7,001.78 6,996.53 6,996.53 4,254.3K
13:02 6,996.67 6,999.29 6,995.57 6,998.95 2,672.6K
13:03 6,997.58 6,997.87 6,995.55 6,996.90 3,438.7K
13:04 6,996.50 6,996.65 6,992.78 6,992.97 3,011.0K
13:05 6,992.66 6,992.66 6,989.63 6,989.63 2,992.7K
13:06 6,990.38 6,990.38 6,987.10 6,987.10 3,210.5K
13:07 6,987.81 6,989.62 6,986.54 6,988.25 2,470.7K
13:08 6,987.44 6,989.21 6,986.88 6,988.19 3,609.7K
13:09 6,988.68 6,990.71 6,988.60 6,988.94 2,062.9K
13:10 6,989.50 6,989.50 6,984.23 6,984.38 2,924.9K
13:11 6,984.46 6,984.56 6,982.75 6,982.76 2,431.3K
13:12 6,982.19 6,983.85 6,981.81 6,982.62 2,072.7K
13:13 6,983.61 6,983.61 6,981.27 6,982.14 1,952.4K
13:14 6,981.84 6,982.37 6,979.07 6,979.51 2,524.9K
13:15 6,979.28 6,980.22 6,978.20 6,980.22 1,881.8K
13:16 6,980.35 6,980.35 6,975.00 6,975.58 3,693.2K
13:17 6,975.39 6,975.39 6,973.82 6,974.43 2,694.4K
13:18 6,974.43 6,975.13 6,973.03 6,973.70 2,260.6K
13:19 6,973.47 6,973.77 6,972.30 6,973.75 2,349.0K
13:20 6,973.71 6,975.94 6,973.71 6,975.94 2,040.4K
13:21 6,975.81 6,977.37 6,975.81 6,976.85 1,932.0K
13:22 6,976.87 6,976.87 6,971.75 6,971.75 2,901.2K
13:23 6,971.70 6,971.70 6,965.93 6,966.54 4,911.6K
13:24 6,966.21 6,967.58 6,965.68 6,967.22 3,236.4K
13:25 6,967.07 6,968.06 6,966.97 6,967.35 2,471.8K
13:26 6,967.43 6,968.14 6,966.09 6,966.69 2,223.2K
13:27 6,966.56 6,966.74 6,961.84 6,961.84 3,989.6K
13:28 6,961.88 6,961.88 6,959.48 6,959.48 2,405.5K
13:29 6,959.85 6,959.85 6,958.20 6,959.01 3,105.4K
13:30 6,958.43 6,960.99 6,958.43 6,960.90 2,502.5K
13:31 6,960.79 6,961.46 6,960.18 6,960.85 2,322.5K
13:32 6,960.74 6,960.78 6,958.71 6,959.26 2,709.8K
13:33 6,959.17 6,960.11 6,958.47 6,958.47 2,512.1K
13:34 6,959.24 6,959.24 6,954.25 6,954.26 4,388.2K
13:35 6,953.75 6,953.75 6,952.21 6,952.50 3,917.6K
13:36 6,952.12 6,952.99 6,950.56 6,950.58 4,214.5K
13:37 6,951.29 6,951.29 6,946.66 6,947.19 4,824.9K
13:38 6,946.50 6,946.50 6,944.52 6,944.54 4,666.4K
13:39 6,944.44 6,946.54 6,943.30 6,946.44 4,174.0K
13:40 6,946.45 6,946.57 6,944.95 6,945.92 3,758.7K
13:41 6,946.59 6,952.17 6,946.59 6,952.17 3,335.7K
13:42 6,952.36 6,953.87 6,951.62 6,953.87 2,613.4K
13:43 6,953.62 6,954.92 6,953.25 6,954.92 2,150.5K
13:44 6,954.95 6,957.96 6,954.95 6,957.96 1,578.4K
13:45 6,958.35 6,959.70 6,956.65 6,958.26 2,006.5K
13:46 6,958.08 6,960.27 6,957.95 6,960.07 2,011.5K
13:47 6,960.34 6,961.80 6,960.18 6,961.80 1,757.3K
13:48 6,961.67 6,962.17 6,960.80 6,962.17 1,561.2K
13:49 6,962.03 6,963.72 6,962.03 6,963.65 2,049.8K
13:50 6,963.39 6,963.88 6,961.50 6,963.01 1,827.5K
13:51 6,962.36 6,964.48 6,962.00 6,964.16 2,338.0K
13:52 6,963.57 6,964.04 6,961.60 6,961.75 1,856.0K
13:53 6,961.82 6,962.57 6,961.71 6,962.29 1,916.7K
13:54 6,962.58 6,962.58 6,959.59 6,961.41 1,994.5K
13:55 6,961.62 6,963.60 6,961.58 6,963.60 1,898.6K
13:56 6,963.73 6,966.58 6,963.47 6,966.31 1,648.9K
13:57 6,966.64 6,969.57 6,966.58 6,969.57 1,788.7K
13:58 6,969.86 6,970.73 6,969.38 6,970.73 2,602.8K
13:59 6,970.17 6,971.78 6,969.68 6,970.18 1,850.4K
14:00 6,970.09 6,970.09 6,963.53 6,963.64 2,476.9K
14:01 6,962.42 6,962.42 6,959.69 6,959.69 2,811.9K
14:02 6,959.98 6,960.15 6,957.56 6,957.56 2,199.1K
14:03 6,956.70 6,956.70 6,954.92 6,956.21 2,540.9K
14:04 6,956.42 6,959.18 6,956.42 6,959.18 1,819.2K
14:05 6,958.87 6,959.68 6,956.49 6,956.74 1,884.7K
14:06 6,955.92 6,955.92 6,952.93 6,953.17 3,428.2K
14:07 6,953.05 6,954.13 6,950.16 6,950.18 3,006.7K
14:08 6,951.22 6,951.22 6,949.78 6,950.36 2,198.3K
14:09 6,950.60 6,950.60 6,944.39 6,944.39 5,589.6K
14:10 6,945.06 6,946.30 6,943.26 6,946.30 4,381.1K
14:11 6,945.92 6,947.48 6,945.55 6,947.47 2,954.3K
14:12 6,947.38 6,950.43 6,947.38 6,949.83 2,072.5K
14:13 6,950.21 6,950.76 6,948.80 6,949.12 1,903.7K
14:14 6,948.75 6,949.19 6,947.13 6,947.74 1,794.1K
14:15 6,947.90 6,947.90 6,941.59 6,941.59 3,895.6K
14:16 6,941.74 6,943.60 6,940.20 6,942.75 3,273.3K
14:17 6,942.61 6,943.76 6,941.15 6,941.41 2,145.2K
14:18 6,941.59 6,941.83 6,940.47 6,940.47 2,043.8K
14:19 6,940.41 6,940.41 6,937.57 6,938.00 3,126.8K
14:20 6,938.26 6,940.63 6,937.62 6,939.32 3,606.0K
14:21 6,939.46 6,940.20 6,938.32 6,938.43 3,025.7K
14:22 6,938.38 6,938.98 6,937.29 6,937.53 3,315.4K
14:23 6,937.22 6,937.22 6,935.59 6,936.10 3,386.3K
14:24 6,936.03 6,936.49 6,934.06 6,934.31 3,529.1K
14:25 6,934.24 6,934.24 6,932.82 6,933.16 4,688.2K
14:26 6,933.38 6,937.02 6,933.20 6,937.02 3,846.0K
14:27 6,936.98 6,936.99 6,933.61 6,934.40 3,304.9K
14:28 6,933.79 6,934.02 6,930.02 6,930.28 4,688.3K
14:29 6,929.69 6,929.78 6,927.11 6,927.30 4,567.8K
14:30 6,926.82 6,926.98 6,923.86 6,924.59 4,598.4K
14:31 6,923.73 6,923.84 6,921.09 6,921.67 5,557.4K
14:32 6,921.97 6,923.40 6,921.02 6,922.27 4,419.3K
14:33 6,922.13 6,922.13 6,919.60 6,919.90 4,845.4K
14:34 6,920.16 6,920.16 6,916.54 6,917.35 5,629.9K
14:35 6,917.59 6,921.70 6,917.59 6,921.70 4,263.7K
14:36 6,922.36 6,928.28 6,922.18 6,928.28 4,714.6K
14:37 6,928.32 6,932.66 6,928.32 6,932.61 3,076.1K
14:38 6,932.26 6,932.85 6,930.63 6,930.63 4,051.1K
14:39 6,930.25 6,930.25 6,925.01 6,925.25 3,672.5K
14:40 6,924.96 6,925.02 6,921.43 6,921.70 3,785.6K
14:41 6,922.01 6,922.07 6,920.78 6,922.07 2,921.8K
14:42 6,922.58 6,924.08 6,921.11 6,921.11 4,249.1K
14:43 6,920.90 6,921.54 6,920.72 6,921.03 3,425.4K
14:44 6,921.15 6,921.15 6,918.04 6,918.45 4,370.5K
14:45 6,918.07 6,918.54 6,917.50 6,917.50 4,590.3K
14:46 6,917.60 6,917.60 6,915.02 6,915.02 5,804.2K
14:47 6,914.97 6,915.64 6,913.74 6,913.89 5,973.5K
14:48 6,912.70 6,912.70 6,911.35 6,912.32 6,738.4K
14:49 6,912.48 6,918.07 6,912.48 6,918.07 5,098.6K
14:50 6,918.46 6,925.70 6,918.46 6,925.70 5,145.4K
14:51 6,925.67 6,929.17 6,925.41 6,929.17 3,723.0K
14:52 6,929.02 6,930.10 6,928.22 6,928.76 4,151.9K
14:53 6,929.05 6,931.81 6,929.05 6,930.67 4,880.7K
14:54 6,930.56 6,931.42 6,930.21 6,931.28 4,467.9K
14:55 6,931.33 6,932.99 6,930.84 6,931.85 5,106.0K
14:56 6,932.46 6,933.08 6,930.98 6,931.63 5,940.8K
14:57 6,932.12 6,932.12 6,932.07 6,932.07 344.1K
14:58 6,932.07 6,932.07 6,932.07 6,932.07 0.0K
14:59 6,932.07 6,932.07 6,930.46 6,930.46 10,437.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし