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 6,955.05 6,955.05 6,955.05 6,955.05 5,851.6K
09:29 6,955.05 6,955.05 6,955.05 6,955.05 0.0K
09:30 6,955.05 6,964.91 6,955.05 6,964.91 19,854.7K
09:31 6,964.41 6,970.41 6,956.73 6,956.73 16,678.1K
09:32 6,957.62 6,959.77 6,951.87 6,953.73 12,654.5K
09:33 6,955.12 6,955.12 6,952.14 6,952.22 10,615.4K
09:34 6,951.85 6,960.25 6,951.85 6,960.25 9,432.1K
09:35 6,960.47 6,966.70 6,959.29 6,966.09 8,970.9K
09:36 6,967.14 6,968.24 6,966.23 6,966.74 9,779.9K
09:37 6,965.99 6,965.99 6,962.12 6,965.57 10,402.6K
09:38 6,966.12 6,966.44 6,961.81 6,961.81 7,704.1K
09:39 6,961.42 6,961.42 6,958.83 6,959.46 8,872.2K
09:40 6,958.73 6,961.34 6,956.76 6,960.52 6,583.5K
09:41 6,960.29 6,962.94 6,957.56 6,957.91 7,082.9K
09:42 6,957.29 6,960.65 6,957.05 6,959.56 6,208.4K
09:43 6,959.54 6,966.04 6,959.29 6,965.32 6,693.8K
09:44 6,965.75 6,966.27 6,963.56 6,963.67 5,818.8K
09:45 6,963.22 6,963.33 6,960.79 6,960.79 6,457.9K
09:46 6,960.97 6,960.97 6,956.84 6,959.26 6,951.7K
09:47 6,959.27 6,960.59 6,958.54 6,960.36 5,476.0K
09:48 6,960.52 6,962.82 6,960.52 6,961.71 4,400.1K
09:49 6,961.51 6,961.54 6,956.97 6,957.87 6,845.9K
09:50 6,957.62 6,958.06 6,953.97 6,954.19 6,708.2K
09:51 6,954.50 6,954.92 6,952.49 6,952.91 5,556.4K
09:52 6,953.19 6,957.88 6,953.18 6,957.36 4,617.8K
09:53 6,957.66 6,966.29 6,957.66 6,965.95 5,461.4K
09:54 6,966.33 6,966.33 6,960.10 6,960.10 4,816.6K
09:55 6,960.00 6,960.00 6,955.27 6,955.65 6,813.1K
09:56 6,954.70 6,954.70 6,950.21 6,950.73 6,729.3K
09:57 6,950.46 6,950.49 6,948.56 6,948.56 4,827.3K
09:58 6,948.65 6,954.79 6,948.65 6,954.79 4,970.2K
09:59 6,954.24 6,955.47 6,952.91 6,953.67 3,168.7K
10:00 6,953.91 6,953.91 6,949.48 6,949.48 4,137.9K
10:01 6,948.74 6,948.74 6,943.46 6,943.62 8,288.0K
10:02 6,943.05 6,943.27 6,940.41 6,941.73 6,781.2K
10:03 6,942.04 6,946.89 6,942.04 6,946.89 4,946.0K
10:04 6,946.83 6,950.93 6,946.83 6,950.56 3,110.2K
10:05 6,950.09 6,952.23 6,949.01 6,949.76 3,540.2K
10:06 6,949.52 6,950.07 6,947.93 6,948.61 3,403.7K
10:07 6,949.57 6,951.04 6,948.20 6,951.04 4,158.9K
10:08 6,950.47 6,951.91 6,950.47 6,950.94 3,472.3K
10:09 6,950.74 6,951.09 6,948.39 6,948.39 5,647.1K
10:10 6,948.19 6,949.16 6,947.45 6,948.46 3,693.0K
10:11 6,948.81 6,948.82 6,946.09 6,946.66 3,529.1K
10:12 6,946.82 6,947.39 6,943.71 6,943.71 3,219.6K
10:13 6,943.24 6,944.80 6,942.79 6,944.60 3,162.0K
10:14 6,944.83 6,947.40 6,944.60 6,947.09 3,012.1K
10:15 6,946.12 6,949.52 6,945.96 6,948.68 2,923.7K
10:16 6,949.40 6,951.37 6,949.09 6,951.37 3,685.3K
10:17 6,950.93 6,951.27 6,948.42 6,948.49 2,507.0K
10:18 6,948.68 6,950.33 6,948.53 6,950.33 1,820.9K
10:19 6,950.25 6,952.59 6,950.20 6,951.54 2,157.1K
10:20 6,951.53 6,951.76 6,950.01 6,951.62 2,453.8K
10:21 6,951.33 6,952.06 6,950.94 6,952.04 2,257.1K
10:22 6,952.25 6,952.25 6,950.46 6,951.08 2,130.9K
10:23 6,951.08 6,951.13 6,949.70 6,950.66 1,765.8K
10:24 6,951.23 6,951.23 6,950.07 6,950.49 2,142.8K
10:25 6,950.47 6,951.08 6,948.93 6,949.42 2,108.5K
10:26 6,949.20 6,950.76 6,948.79 6,950.76 2,467.8K
10:27 6,950.49 6,951.98 6,950.46 6,951.69 3,073.9K
10:28 6,951.81 6,953.34 6,951.52 6,952.98 1,775.1K
10:29 6,953.18 6,954.77 6,953.18 6,954.07 2,513.4K
10:30 6,953.94 6,958.76 6,953.94 6,958.23 4,377.9K
10:31 6,958.05 6,958.77 6,955.99 6,956.60 3,819.2K
10:32 6,957.79 6,958.31 6,956.82 6,957.22 2,547.6K
10:33 6,956.72 6,957.31 6,955.11 6,955.22 2,520.9K
10:34 6,955.53 6,956.68 6,954.64 6,956.68 2,301.9K
10:35 6,957.08 6,960.66 6,956.88 6,960.47 4,188.6K
10:36 6,960.61 6,966.36 6,960.61 6,965.71 4,396.4K
10:37 6,965.33 6,967.35 6,965.33 6,967.35 4,430.1K
10:38 6,966.86 6,970.33 6,966.52 6,970.02 3,132.5K
10:39 6,970.04 6,970.94 6,967.91 6,967.91 3,984.0K
10:40 6,967.66 6,969.18 6,967.02 6,969.18 3,560.6K
10:41 6,969.01 6,970.77 6,968.31 6,968.31 3,126.1K
10:42 6,968.02 6,968.25 6,966.47 6,968.17 2,597.4K
10:43 6,967.37 6,967.53 6,965.52 6,965.77 2,320.5K
10:44 6,965.51 6,968.38 6,965.37 6,968.19 2,033.6K
10:45 6,968.32 6,971.22 6,967.89 6,970.78 2,933.7K
10:46 6,970.72 6,972.40 6,970.01 6,972.40 2,387.7K
10:47 6,972.61 6,973.61 6,972.61 6,972.72 2,946.3K
10:48 6,973.11 6,974.92 6,972.79 6,974.21 3,669.6K
10:49 6,974.75 6,974.81 6,973.50 6,974.81 3,064.3K
10:50 6,974.99 6,977.69 6,974.99 6,977.32 3,614.2K
10:51 6,977.87 6,979.20 6,977.87 6,978.65 3,476.0K
10:52 6,978.60 6,978.75 6,975.76 6,975.79 3,228.5K
10:53 6,976.14 6,976.45 6,973.80 6,974.74 2,952.7K
10:54 6,975.68 6,976.92 6,974.14 6,974.46 2,575.8K
10:55 6,974.74 6,975.25 6,973.97 6,974.42 4,657.5K
10:56 6,974.52 6,980.30 6,974.13 6,979.50 6,634.2K
10:57 6,979.89 6,980.60 6,979.38 6,979.38 3,949.7K
10:58 6,980.07 6,983.59 6,979.67 6,983.57 3,539.3K
10:59 6,983.54 6,991.69 6,983.53 6,991.69 5,300.1K
11:00 6,991.67 6,993.95 6,991.67 6,993.88 4,485.6K
11:01 6,994.56 6,994.58 6,991.77 6,993.85 4,058.7K
11:02 6,994.31 6,995.72 6,993.54 6,995.21 3,823.0K
11:03 6,995.46 6,997.65 6,994.99 6,995.65 5,131.7K
11:04 6,995.41 6,997.97 6,994.53 6,997.71 5,347.7K
11:05 6,998.27 7,002.53 6,998.27 7,001.07 5,195.1K
11:06 7,001.46 7,005.18 7,001.08 7,004.83 4,178.1K
11:07 7,005.62 7,007.96 7,004.19 7,007.84 4,264.1K
11:08 7,008.30 7,009.01 7,006.86 7,008.30 3,876.3K
11:09 7,008.10 7,008.97 7,006.77 7,007.36 4,417.3K
11:10 7,006.50 7,014.45 7,006.50 7,014.45 6,639.8K
11:11 7,015.11 7,019.75 7,015.11 7,019.64 6,804.6K
11:12 7,020.23 7,020.23 7,011.45 7,012.97 5,179.3K
11:13 7,013.27 7,013.27 7,009.10 7,009.61 2,997.0K
11:14 7,009.61 7,015.62 7,009.36 7,015.62 3,530.1K
11:15 7,015.72 7,020.48 7,015.59 7,019.04 3,950.3K
11:16 7,019.79 7,019.79 7,014.87 7,014.87 3,190.2K
11:17 7,014.50 7,018.66 7,014.50 7,018.66 2,680.7K
11:18 7,018.92 7,020.16 7,018.71 7,020.16 3,367.5K
11:19 7,019.72 7,020.64 7,017.83 7,018.27 3,869.4K
11:20 7,018.34 7,018.46 7,012.47 7,012.47 3,295.5K
11:21 7,012.47 7,012.73 7,008.41 7,008.61 2,265.5K
11:22 7,008.63 7,008.63 7,006.29 7,006.53 2,452.8K
11:23 7,006.28 7,008.51 7,006.28 7,007.62 3,209.1K
11:24 7,007.75 7,009.06 7,007.07 7,008.23 1,871.1K
11:25 7,008.53 7,008.68 7,005.88 7,006.49 2,482.8K
11:26 7,005.27 7,008.20 7,005.25 7,006.62 2,535.7K
11:27 7,006.56 7,009.86 7,006.10 7,008.00 2,236.2K
11:28 7,008.80 7,014.67 7,007.94 7,014.67 2,819.0K
11:29 7,014.37 7,016.39 7,013.97 7,014.73 2,781.3K
11:30 7,014.38 7,014.40 7,014.38 7,014.40 155.9K
11:31 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:32 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:33 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:34 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:35 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:36 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:37 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:38 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:39 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:40 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:41 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:42 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:43 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:44 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:45 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:46 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:47 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:48 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:49 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:50 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:51 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:52 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:53 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:54 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:55 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:56 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:57 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:58 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
11:59 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:00 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:01 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:02 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:03 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:04 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:05 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:06 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:07 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:08 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:09 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:10 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:11 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:12 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:13 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:14 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:15 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:16 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:17 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:18 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:19 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:20 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:21 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:22 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:23 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:24 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:25 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:26 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:27 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:28 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:29 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:30 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:31 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:32 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:33 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:34 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:35 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:36 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:37 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:38 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:39 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:40 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:41 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:42 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:43 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:44 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:45 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:46 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:47 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:48 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:49 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:50 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:51 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:52 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:53 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:54 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:55 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:56 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:57 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:58 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
12:59 7,014.40 7,014.40 7,014.40 7,014.40 0.0K
13:00 7,014.40 7,015.90 7,010.77 7,013.77 9,349.7K
13:01 7,013.94 7,017.90 7,012.53 7,017.90 6,825.9K
13:02 7,017.55 7,022.42 7,017.55 7,021.54 4,477.3K
13:03 7,021.25 7,021.76 7,018.69 7,019.14 3,391.0K
13:04 7,018.60 7,019.64 7,016.86 7,019.64 2,758.7K
13:05 7,019.33 7,021.52 7,018.28 7,018.28 4,900.2K
13:06 7,018.43 7,018.43 7,014.60 7,014.60 3,708.2K
13:07 7,015.12 7,015.17 7,012.61 7,012.61 3,250.4K
13:08 7,012.94 7,014.30 7,011.87 7,014.17 3,841.9K
13:09 7,013.80 7,014.17 7,008.87 7,009.84 3,430.5K
13:10 7,009.83 7,009.83 7,005.79 7,005.84 3,651.6K
13:11 7,005.57 7,006.15 7,002.80 7,003.15 3,356.0K
13:12 7,003.46 7,005.51 7,003.39 7,005.51 2,793.5K
13:13 7,005.71 7,006.54 7,005.12 7,006.54 3,709.6K
13:14 7,005.86 7,006.33 7,003.24 7,003.80 3,644.7K
13:15 7,004.18 7,005.53 7,003.48 7,004.47 4,285.8K
13:16 7,004.63 7,007.24 7,004.63 7,007.09 2,981.2K
13:17 7,007.06 7,011.00 7,007.06 7,011.00 3,084.1K
13:18 7,011.32 7,011.68 7,010.83 7,010.95 3,911.9K
13:19 7,010.45 7,010.45 7,009.13 7,009.46 2,682.7K
13:20 7,009.28 7,010.39 7,008.12 7,010.13 2,976.2K
13:21 7,010.14 7,011.10 7,009.39 7,009.39 2,712.0K
13:22 7,009.50 7,009.50 7,008.39 7,008.55 2,828.9K
13:23 7,008.53 7,010.19 7,006.93 7,008.67 4,250.1K
13:24 7,008.31 7,008.39 7,005.23 7,005.96 3,094.7K
13:25 7,005.69 7,009.50 7,005.19 7,009.50 3,938.9K
13:26 7,009.68 7,009.95 7,008.87 7,009.70 2,536.3K
13:27 7,010.58 7,010.59 7,009.11 7,009.11 3,017.7K
13:28 7,008.97 7,009.25 7,007.37 7,007.56 3,045.8K
13:29 7,007.24 7,007.84 7,005.47 7,006.20 2,795.3K
13:30 7,006.63 7,007.50 7,005.89 7,007.50 3,108.6K
13:31 7,007.46 7,009.34 7,007.21 7,008.99 3,574.5K
13:32 7,008.76 7,013.47 7,008.67 7,013.47 2,962.1K
13:33 7,013.36 7,014.54 7,012.83 7,013.63 2,446.3K
13:34 7,013.10 7,013.26 7,009.91 7,010.55 1,935.2K
13:35 7,010.07 7,012.79 7,010.07 7,011.87 2,077.9K
13:36 7,011.90 7,014.02 7,011.90 7,013.76 3,250.1K
13:37 7,014.13 7,016.95 7,014.12 7,016.34 3,527.1K
13:38 7,016.47 7,016.97 7,015.73 7,016.28 2,491.5K
13:39 7,016.32 7,017.22 7,015.43 7,015.43 2,340.6K
13:40 7,015.27 7,015.27 7,013.33 7,013.87 2,504.5K
13:41 7,013.30 7,013.66 7,012.71 7,012.71 2,504.3K
13:42 7,012.90 7,014.82 7,012.90 7,014.68 2,551.0K
13:43 7,014.30 7,015.49 7,014.10 7,015.49 4,383.7K
13:44 7,015.87 7,017.13 7,015.17 7,016.83 3,972.1K
13:45 7,017.03 7,017.03 7,013.57 7,013.74 3,414.5K
13:46 7,013.94 7,018.43 7,013.73 7,017.91 6,416.7K
13:47 7,018.17 7,018.49 7,016.49 7,017.69 3,356.6K
13:48 7,017.27 7,018.30 7,016.58 7,018.00 2,829.2K
13:49 7,017.59 7,019.20 7,017.31 7,017.51 2,939.9K
13:50 7,017.96 7,019.97 7,017.19 7,019.19 3,880.3K
13:51 7,019.64 7,019.64 7,017.74 7,018.10 2,983.0K
13:52 7,017.69 7,018.65 7,017.47 7,017.68 4,212.8K
13:53 7,017.56 7,020.23 7,017.56 7,020.10 3,980.7K
13:54 7,020.19 7,020.20 7,017.12 7,018.36 4,679.0K
13:55 7,018.99 7,018.99 7,017.54 7,018.36 4,616.3K
13:56 7,018.88 7,019.77 7,018.04 7,019.22 4,001.4K
13:57 7,019.20 7,019.20 7,015.46 7,015.58 2,832.1K
13:58 7,015.07 7,016.75 7,015.07 7,015.76 2,787.9K
13:59 7,015.33 7,015.33 7,012.75 7,013.38 3,351.5K
14:00 7,014.48 7,020.91 7,014.48 7,019.60 3,656.0K
14:01 7,019.66 7,019.70 7,016.83 7,017.10 3,523.4K
14:02 7,018.17 7,019.36 7,018.15 7,018.29 3,160.6K
14:03 7,017.18 7,017.24 7,016.47 7,016.76 2,464.7K
14:04 7,017.65 7,018.35 7,016.92 7,017.62 2,474.6K
14:05 7,017.26 7,018.04 7,016.70 7,017.26 2,638.3K
14:06 7,017.53 7,018.21 7,016.54 7,018.21 2,970.6K
14:07 7,018.28 7,019.63 7,018.28 7,018.70 2,742.0K
14:08 7,018.80 7,018.83 7,016.18 7,016.18 2,251.7K
14:09 7,016.30 7,018.17 7,015.77 7,016.98 2,813.4K
14:10 7,017.10 7,017.10 7,015.36 7,015.77 2,457.8K
14:11 7,015.80 7,016.70 7,015.50 7,015.80 2,271.6K
14:12 7,015.85 7,017.64 7,015.85 7,016.89 1,991.0K
14:13 7,016.93 7,016.93 7,014.90 7,015.50 3,700.1K
14:14 7,015.52 7,016.73 7,014.79 7,015.78 2,041.3K
14:15 7,015.81 7,016.91 7,015.76 7,016.56 2,939.3K
14:16 7,016.85 7,018.57 7,016.85 7,018.39 3,149.7K
14:17 7,018.45 7,018.81 7,017.24 7,017.41 2,512.9K
14:18 7,017.29 7,017.57 7,016.19 7,016.75 2,065.3K
14:19 7,016.69 7,017.25 7,014.46 7,014.71 2,302.1K
14:20 7,014.43 7,014.47 7,010.12 7,010.78 4,087.4K
14:21 7,010.65 7,010.65 7,006.18 7,006.94 4,276.6K
14:22 7,006.71 7,006.95 7,004.79 7,006.12 3,141.3K
14:23 7,005.75 7,005.82 7,004.60 7,004.61 2,697.4K
14:24 7,004.67 7,006.65 7,004.67 7,006.34 3,467.9K
14:25 7,006.20 7,006.51 7,005.06 7,006.02 2,761.1K
14:26 7,006.13 7,006.40 7,003.65 7,003.65 3,031.9K
14:27 7,003.35 7,003.35 6,995.95 6,995.99 6,011.8K
14:28 6,995.77 6,995.77 6,992.24 6,992.24 4,849.7K
14:29 6,992.70 6,996.22 6,991.36 6,995.78 3,484.9K
14:30 6,995.56 6,998.41 6,995.41 6,998.06 3,233.6K
14:31 6,998.13 6,999.24 6,996.79 6,997.16 2,679.1K
14:32 6,997.65 6,998.19 6,997.02 6,997.32 2,174.3K
14:33 6,997.39 6,997.47 6,994.59 6,995.15 3,101.4K
14:34 6,995.18 6,995.85 6,994.51 6,995.71 2,445.1K
14:35 6,995.94 6,995.94 6,995.08 6,995.92 2,513.4K
14:36 6,996.18 6,998.38 6,995.62 6,997.73 2,482.8K
14:37 6,997.96 6,999.02 6,997.96 6,998.88 2,262.2K
14:38 6,998.65 7,000.64 6,998.32 7,000.64 3,803.6K
14:39 7,000.82 7,000.82 6,999.45 7,000.32 2,550.3K
14:40 7,000.37 7,001.30 7,000.26 7,001.18 3,376.8K
14:41 7,001.01 7,002.37 7,000.29 7,002.21 2,955.4K
14:42 7,002.13 7,002.23 7,001.44 7,002.21 2,789.6K
14:43 7,002.17 7,002.17 7,000.96 7,001.68 3,635.1K
14:44 7,001.70 7,001.74 7,000.54 7,000.66 3,503.5K
14:45 7,000.91 7,003.43 7,000.77 7,003.10 3,527.5K
14:46 7,003.84 7,004.41 7,003.50 7,004.01 3,479.8K
14:47 7,004.07 7,005.41 7,004.07 7,005.23 3,004.4K
14:48 7,005.52 7,005.84 7,004.92 7,005.36 3,870.1K
14:49 7,005.27 7,005.72 7,004.41 7,004.78 3,512.3K
14:50 7,004.76 7,004.85 7,003.52 7,003.96 4,735.3K
14:51 7,003.81 7,004.52 7,003.15 7,003.71 4,264.3K
14:52 7,003.68 7,004.12 7,003.05 7,003.99 3,536.5K
14:53 7,004.26 7,004.51 7,002.99 7,003.29 3,850.8K
14:54 7,003.28 7,005.16 7,003.11 7,004.23 4,727.0K
14:55 7,004.11 7,005.63 7,004.05 7,005.26 4,896.2K
14:56 7,005.26 7,007.93 7,005.26 7,007.93 5,190.4K
14:57 7,008.38 7,008.49 7,008.31 7,008.49 252.4K
14:58 7,008.49 7,008.49 7,008.49 7,008.49 0.0K
14:59 7,008.49 7,008.49 7,007.51 7,007.51 8,298.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし