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 7,101.41 7,101.41 7,101.41 7,101.41 7,323.1K
09:29 7,101.41 7,101.41 7,101.41 7,101.41 0.0K
09:30 7,101.41 7,102.12 7,083.03 7,083.03 23,525.0K
09:31 7,080.20 7,090.76 7,079.92 7,089.44 21,126.8K
09:32 7,089.81 7,100.03 7,088.96 7,100.03 14,974.7K
09:33 7,100.92 7,124.10 7,100.92 7,124.06 15,065.5K
09:34 7,126.75 7,128.54 7,121.86 7,122.24 14,087.1K
09:35 7,120.85 7,120.85 7,114.48 7,118.84 15,273.8K
09:36 7,118.68 7,118.68 7,110.95 7,112.04 11,241.9K
09:37 7,112.70 7,116.08 7,112.21 7,112.21 10,394.7K
09:38 7,113.83 7,114.05 7,109.36 7,109.36 9,859.4K
09:39 7,108.60 7,114.08 7,107.91 7,111.65 9,690.1K
09:40 7,110.78 7,111.54 7,108.96 7,111.20 8,083.1K
09:41 7,110.74 7,124.33 7,109.39 7,124.33 8,820.2K
09:42 7,124.17 7,132.64 7,124.17 7,129.45 8,241.3K
09:43 7,128.91 7,141.72 7,128.38 7,141.25 9,846.2K
09:44 7,142.96 7,155.65 7,142.96 7,155.65 13,472.4K
09:45 7,156.77 7,157.24 7,152.28 7,153.91 10,764.6K
09:46 7,154.52 7,163.07 7,153.53 7,162.76 12,066.3K
09:47 7,162.74 7,166.96 7,162.74 7,165.35 10,780.6K
09:48 7,165.55 7,165.55 7,160.49 7,162.00 10,414.2K
09:49 7,162.09 7,165.96 7,162.09 7,164.36 8,044.6K
09:50 7,164.55 7,170.75 7,163.01 7,170.75 8,836.4K
09:51 7,171.44 7,171.44 7,166.73 7,170.64 8,630.2K
09:52 7,170.39 7,170.98 7,164.43 7,164.86 8,746.6K
09:53 7,165.40 7,171.15 7,165.40 7,166.24 9,121.6K
09:54 7,166.42 7,166.42 7,159.69 7,160.04 6,978.6K
09:55 7,160.71 7,160.71 7,153.15 7,153.15 7,048.7K
09:56 7,152.75 7,153.76 7,151.04 7,151.26 6,026.6K
09:57 7,152.11 7,161.40 7,151.58 7,161.40 4,929.2K
09:58 7,160.32 7,161.52 7,159.43 7,160.75 5,319.6K
09:59 7,160.33 7,160.33 7,157.46 7,157.46 6,408.5K
10:00 7,157.78 7,157.78 7,150.36 7,150.61 5,677.9K
10:01 7,149.70 7,149.70 7,145.02 7,145.02 5,949.7K
10:02 7,144.16 7,145.88 7,139.46 7,142.05 6,810.2K
10:03 7,141.86 7,151.28 7,141.86 7,150.61 5,895.0K
10:04 7,150.58 7,155.25 7,150.15 7,150.15 6,066.6K
10:05 7,149.51 7,154.26 7,147.64 7,154.03 8,113.8K
10:06 7,155.19 7,155.61 7,152.53 7,153.56 7,381.1K
10:07 7,153.48 7,153.93 7,149.82 7,151.31 5,063.6K
10:08 7,150.44 7,151.37 7,148.94 7,150.33 5,113.5K
10:09 7,149.49 7,151.54 7,149.49 7,151.11 5,390.0K
10:10 7,152.14 7,152.78 7,150.00 7,150.67 6,129.7K
10:11 7,151.61 7,151.61 7,147.93 7,148.37 5,365.4K
10:12 7,148.10 7,152.63 7,148.10 7,152.14 5,834.8K
10:13 7,151.92 7,151.92 7,148.00 7,148.73 4,271.8K
10:14 7,149.11 7,149.53 7,147.44 7,147.77 4,261.9K
10:15 7,147.63 7,147.63 7,140.79 7,140.79 5,147.8K
10:16 7,140.09 7,140.88 7,139.05 7,139.71 4,691.8K
10:17 7,139.53 7,142.49 7,139.36 7,142.49 4,311.7K
10:18 7,142.46 7,149.01 7,142.46 7,149.01 4,290.4K
10:19 7,148.79 7,150.60 7,148.06 7,150.60 3,310.5K
10:20 7,150.40 7,151.14 7,150.08 7,150.08 4,435.1K
10:21 7,149.97 7,149.97 7,146.36 7,147.06 4,662.3K
10:22 7,147.56 7,147.70 7,145.32 7,145.55 4,613.5K
10:23 7,145.04 7,145.04 7,139.28 7,139.96 7,771.6K
10:24 7,138.80 7,141.10 7,138.74 7,138.76 5,342.5K
10:25 7,138.71 7,139.92 7,138.55 7,138.87 4,145.1K
10:26 7,138.75 7,141.43 7,138.75 7,140.77 5,404.0K
10:27 7,140.73 7,141.76 7,140.73 7,141.48 3,194.3K
10:28 7,141.39 7,142.71 7,141.39 7,142.51 3,600.3K
10:29 7,142.53 7,144.87 7,142.53 7,144.68 3,655.0K
10:30 7,145.09 7,149.17 7,145.09 7,149.17 3,871.7K
10:31 7,149.55 7,154.66 7,147.96 7,154.66 4,268.8K
10:32 7,155.20 7,158.46 7,153.78 7,158.01 6,586.5K
10:33 7,157.52 7,157.89 7,156.45 7,157.30 4,116.6K
10:34 7,157.09 7,157.65 7,153.98 7,153.98 2,905.4K
10:35 7,153.67 7,154.91 7,152.86 7,154.41 2,579.1K
10:36 7,154.15 7,156.00 7,154.15 7,156.00 2,403.7K
10:37 7,156.60 7,157.33 7,155.68 7,155.68 3,037.1K
10:38 7,156.13 7,156.20 7,154.99 7,156.02 2,567.6K
10:39 7,155.57 7,160.06 7,155.57 7,159.69 3,097.7K
10:40 7,159.31 7,161.26 7,159.13 7,161.21 3,802.5K
10:41 7,161.33 7,164.94 7,161.33 7,164.39 3,803.9K
10:42 7,163.81 7,166.96 7,163.79 7,166.96 3,067.3K
10:43 7,165.74 7,165.74 7,162.25 7,164.21 3,301.0K
10:44 7,164.11 7,166.13 7,163.77 7,166.03 2,831.4K
10:45 7,166.23 7,167.46 7,166.17 7,166.45 2,758.6K
10:46 7,166.16 7,166.16 7,162.98 7,163.19 2,729.9K
10:47 7,163.52 7,164.25 7,162.58 7,164.25 2,288.8K
10:48 7,164.79 7,169.86 7,164.79 7,169.26 3,777.4K
10:49 7,169.05 7,174.15 7,168.60 7,173.90 3,851.2K
10:50 7,174.18 7,174.18 7,169.25 7,169.25 4,252.2K
10:51 7,169.16 7,169.59 7,167.07 7,168.12 2,791.7K
10:52 7,168.30 7,169.43 7,167.52 7,169.43 3,871.5K
10:53 7,169.44 7,170.74 7,167.41 7,167.71 3,714.9K
10:54 7,167.05 7,167.22 7,162.85 7,162.85 2,875.1K
10:55 7,163.61 7,163.87 7,162.76 7,163.30 2,887.0K
10:56 7,163.38 7,163.91 7,162.06 7,162.22 3,875.3K
10:57 7,162.05 7,162.05 7,159.42 7,160.34 3,881.5K
10:58 7,160.62 7,161.63 7,160.38 7,160.77 2,321.8K
10:59 7,160.84 7,161.07 7,158.34 7,158.78 2,976.5K
11:00 7,159.69 7,160.31 7,158.72 7,159.91 2,842.5K
11:01 7,160.20 7,160.20 7,155.31 7,155.31 4,057.0K
11:02 7,155.20 7,155.86 7,153.17 7,153.17 3,406.4K
11:03 7,153.36 7,153.40 7,151.67 7,153.39 3,507.6K
11:04 7,152.94 7,158.24 7,152.94 7,157.93 3,359.8K
11:05 7,158.07 7,161.90 7,158.07 7,160.98 2,737.9K
11:06 7,160.91 7,160.91 7,158.88 7,158.88 2,956.4K
11:07 7,159.38 7,159.85 7,155.43 7,155.43 3,291.0K
11:08 7,155.16 7,156.52 7,154.13 7,154.13 2,524.9K
11:09 7,153.97 7,155.47 7,153.49 7,154.54 2,651.5K
11:10 7,154.86 7,155.84 7,154.71 7,155.84 2,167.1K
11:11 7,155.57 7,155.76 7,152.28 7,152.28 2,798.5K
11:12 7,152.78 7,152.90 7,151.02 7,151.02 2,924.1K
11:13 7,151.79 7,152.14 7,151.28 7,151.67 2,827.0K
11:14 7,151.43 7,153.11 7,151.28 7,151.73 3,531.0K
11:15 7,152.19 7,152.79 7,150.52 7,151.32 2,662.6K
11:16 7,151.19 7,151.19 7,143.18 7,143.36 4,911.4K
11:17 7,142.68 7,143.36 7,141.17 7,141.85 5,407.0K
11:18 7,141.50 7,141.61 7,140.02 7,140.02 3,964.7K
11:19 7,140.05 7,142.24 7,139.50 7,141.65 3,310.7K
11:20 7,141.79 7,146.60 7,141.20 7,146.48 3,705.2K
11:21 7,147.05 7,148.31 7,146.64 7,147.07 2,698.4K
11:22 7,147.77 7,149.45 7,147.28 7,147.28 2,029.1K
11:23 7,147.44 7,147.44 7,144.47 7,144.88 3,962.1K
11:24 7,144.91 7,144.91 7,139.23 7,139.23 4,276.4K
11:25 7,138.94 7,138.94 7,129.83 7,129.83 8,393.8K
11:26 7,130.00 7,130.00 7,127.29 7,128.50 5,769.9K
11:27 7,129.18 7,135.29 7,127.36 7,135.29 4,893.0K
11:28 7,134.65 7,139.22 7,134.53 7,137.95 2,207.6K
11:29 7,139.15 7,142.79 7,139.15 7,141.19 2,579.4K
11:30 7,142.38 7,142.38 7,142.09 7,142.09 91.1K
11:31 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:32 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:33 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:34 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:35 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:36 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:37 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:38 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:39 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:40 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:41 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:42 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:43 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:44 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:45 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:46 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:47 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:48 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:49 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:50 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:51 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:52 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:53 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:54 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:55 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:56 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:57 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:58 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
11:59 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:00 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:01 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:02 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:03 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:04 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:05 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:06 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:07 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:08 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:09 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:10 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:11 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:12 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:13 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:14 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:15 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:16 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:17 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:18 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:19 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:20 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:21 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:22 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:23 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:24 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:25 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:26 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:27 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:28 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:29 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:30 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:31 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:32 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:33 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:34 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:35 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:36 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:37 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:38 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:39 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:40 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:41 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:42 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:43 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:44 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:45 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:46 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:47 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:48 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:49 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:50 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:51 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:52 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:53 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:54 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:55 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:56 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:57 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:58 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
12:59 7,142.09 7,142.09 7,142.09 7,142.09 0.0K
13:00 7,142.09 7,151.89 7,141.85 7,151.25 7,410.7K
13:01 7,150.76 7,155.28 7,150.01 7,154.78 4,465.8K
13:02 7,154.45 7,154.45 7,150.63 7,151.17 4,054.8K
13:03 7,150.96 7,150.96 7,147.77 7,148.54 2,983.6K
13:04 7,148.42 7,152.40 7,148.42 7,151.95 5,364.2K
13:05 7,151.19 7,153.48 7,150.10 7,152.30 4,764.5K
13:06 7,152.12 7,152.28 7,148.99 7,150.38 5,049.1K
13:07 7,150.95 7,151.42 7,146.44 7,146.44 3,223.8K
13:08 7,146.92 7,146.92 7,144.28 7,146.13 5,334.2K
13:09 7,145.85 7,148.66 7,145.84 7,148.04 4,880.1K
13:10 7,149.15 7,156.50 7,148.36 7,156.50 4,941.4K
13:11 7,156.74 7,163.10 7,156.74 7,162.86 3,874.7K
13:12 7,162.87 7,170.68 7,162.87 7,170.68 5,311.5K
13:13 7,170.63 7,170.67 7,168.20 7,170.63 3,558.3K
13:14 7,170.71 7,174.32 7,170.31 7,174.32 4,974.2K
13:15 7,173.64 7,174.41 7,170.67 7,170.96 6,262.2K
13:16 7,170.69 7,172.28 7,170.44 7,171.72 3,382.0K
13:17 7,171.64 7,175.23 7,171.64 7,173.90 5,018.2K
13:18 7,173.64 7,175.85 7,172.89 7,172.89 4,726.3K
13:19 7,172.98 7,173.63 7,172.09 7,173.20 2,609.8K
13:20 7,173.36 7,175.81 7,172.99 7,175.34 3,657.6K
13:21 7,175.43 7,176.00 7,173.88 7,175.11 2,678.8K
13:22 7,174.99 7,174.99 7,173.63 7,174.20 2,499.9K
13:23 7,173.61 7,173.61 7,171.01 7,172.30 3,241.6K
13:24 7,172.36 7,175.17 7,172.29 7,175.17 4,125.7K
13:25 7,174.94 7,175.40 7,174.15 7,174.15 7,232.2K
13:26 7,173.88 7,173.88 7,172.49 7,172.75 2,812.1K
13:27 7,173.21 7,173.72 7,172.51 7,173.72 2,084.9K
13:28 7,173.63 7,176.23 7,173.63 7,175.46 3,871.9K
13:29 7,175.37 7,176.00 7,174.83 7,175.45 3,728.6K
13:30 7,175.14 7,176.46 7,174.86 7,175.76 3,264.3K
13:31 7,175.76 7,176.40 7,174.77 7,176.22 2,946.3K
13:32 7,175.12 7,176.52 7,174.87 7,176.21 2,886.1K
13:33 7,176.70 7,177.52 7,175.77 7,177.11 2,411.4K
13:34 7,177.10 7,179.11 7,176.56 7,179.08 2,381.4K
13:35 7,179.31 7,182.80 7,179.00 7,181.21 3,639.7K
13:36 7,181.62 7,182.11 7,179.63 7,181.23 2,919.3K
13:37 7,181.71 7,182.69 7,181.59 7,182.29 2,097.5K
13:38 7,181.80 7,182.10 7,180.96 7,180.96 2,133.3K
13:39 7,181.34 7,183.66 7,181.00 7,183.66 2,355.8K
13:40 7,183.73 7,184.66 7,183.43 7,183.79 2,715.2K
13:41 7,184.65 7,184.84 7,180.44 7,180.44 2,961.4K
13:42 7,180.71 7,181.63 7,177.26 7,177.26 2,536.6K
13:43 7,177.29 7,177.63 7,175.49 7,175.82 3,289.2K
13:44 7,175.81 7,175.81 7,174.94 7,175.19 2,612.1K
13:45 7,174.59 7,175.89 7,173.53 7,175.89 2,084.5K
13:46 7,175.86 7,175.86 7,173.94 7,173.98 1,756.5K
13:47 7,173.77 7,175.62 7,173.77 7,175.62 1,888.8K
13:48 7,176.17 7,179.07 7,175.84 7,177.52 2,564.6K
13:49 7,177.93 7,179.40 7,177.93 7,179.06 2,009.9K
13:50 7,178.80 7,180.51 7,177.97 7,178.57 2,787.0K
13:51 7,178.71 7,178.71 7,176.96 7,178.10 2,266.8K
13:52 7,177.90 7,178.97 7,176.96 7,177.38 2,359.2K
13:53 7,176.99 7,177.00 7,174.23 7,174.23 2,697.1K
13:54 7,174.16 7,174.25 7,173.24 7,173.24 2,374.5K
13:55 7,172.86 7,172.86 7,169.00 7,169.00 3,450.3K
13:56 7,169.41 7,173.13 7,169.41 7,172.70 2,273.9K
13:57 7,173.02 7,174.10 7,173.02 7,173.48 2,177.9K
13:58 7,173.42 7,174.35 7,172.95 7,174.35 1,961.7K
13:59 7,175.07 7,178.91 7,174.30 7,178.27 2,368.5K
14:00 7,178.62 7,183.24 7,178.62 7,182.61 3,176.6K
14:01 7,182.57 7,184.04 7,181.37 7,183.43 2,497.8K
14:02 7,183.11 7,184.76 7,183.11 7,184.76 2,257.4K
14:03 7,184.75 7,188.01 7,184.75 7,187.70 2,996.4K
14:04 7,187.92 7,189.40 7,187.92 7,188.82 2,294.1K
14:05 7,188.59 7,189.41 7,186.55 7,187.36 2,952.8K
14:06 7,187.20 7,187.20 7,185.45 7,186.65 2,250.6K
14:07 7,186.94 7,187.27 7,185.56 7,187.27 1,951.2K
14:08 7,186.81 7,188.30 7,186.24 7,188.04 1,831.3K
14:09 7,188.52 7,189.19 7,186.34 7,186.64 3,237.2K
14:10 7,185.85 7,187.98 7,185.28 7,187.25 4,866.8K
14:11 7,187.48 7,190.17 7,187.30 7,190.17 2,539.4K
14:12 7,190.38 7,190.77 7,189.25 7,189.80 3,808.1K
14:13 7,189.85 7,190.19 7,189.00 7,189.74 2,374.1K
14:14 7,189.62 7,189.66 7,188.54 7,189.23 2,347.6K
14:15 7,188.88 7,191.62 7,188.88 7,190.42 3,003.6K
14:16 7,190.87 7,193.74 7,190.87 7,192.93 3,376.5K
14:17 7,193.33 7,193.40 7,190.56 7,190.56 2,819.6K
14:18 7,190.63 7,191.38 7,190.03 7,190.60 2,463.7K
14:19 7,190.40 7,192.10 7,190.20 7,190.52 2,786.8K
14:20 7,190.49 7,191.32 7,190.03 7,190.71 3,784.6K
14:21 7,190.65 7,190.65 7,186.19 7,186.19 3,613.1K
14:22 7,185.69 7,185.69 7,183.23 7,183.96 4,549.4K
14:23 7,184.65 7,187.01 7,184.65 7,186.27 3,037.1K
14:24 7,186.77 7,187.36 7,186.32 7,186.93 2,656.1K
14:25 7,187.03 7,187.39 7,186.63 7,187.09 3,044.1K
14:26 7,187.15 7,187.60 7,186.46 7,187.53 2,616.2K
14:27 7,187.62 7,192.46 7,187.62 7,192.46 3,310.1K
14:28 7,192.56 7,196.65 7,192.56 7,196.65 4,624.5K
14:29 7,196.98 7,197.42 7,196.22 7,196.80 3,936.6K
14:30 7,196.58 7,199.45 7,196.43 7,199.45 3,866.2K
14:31 7,199.32 7,199.32 7,198.31 7,198.59 4,150.7K
14:32 7,198.77 7,199.88 7,197.97 7,198.00 3,455.9K
14:33 7,197.92 7,199.79 7,197.84 7,199.45 4,531.1K
14:34 7,199.62 7,199.62 7,197.90 7,198.18 3,069.5K
14:35 7,198.55 7,198.55 7,195.17 7,195.66 4,101.0K
14:36 7,195.85 7,196.88 7,195.63 7,196.37 2,340.5K
14:37 7,196.71 7,199.79 7,196.71 7,199.79 2,938.2K
14:38 7,199.83 7,200.99 7,199.64 7,200.02 3,989.8K
14:39 7,199.90 7,200.07 7,198.97 7,199.64 2,906.2K
14:40 7,199.98 7,199.98 7,198.56 7,199.76 3,009.5K
14:41 7,200.25 7,200.94 7,199.65 7,200.61 3,141.0K
14:42 7,201.07 7,201.49 7,199.87 7,199.87 4,430.3K
14:43 7,199.77 7,200.35 7,198.77 7,199.05 3,859.1K
14:44 7,199.32 7,202.50 7,198.92 7,202.50 4,090.5K
14:45 7,202.15 7,205.50 7,202.12 7,205.20 5,033.1K
14:46 7,204.67 7,206.57 7,204.67 7,206.57 5,080.2K
14:47 7,206.84 7,207.92 7,206.41 7,207.92 5,601.2K
14:48 7,207.39 7,211.74 7,207.39 7,211.38 8,102.8K
14:49 7,210.99 7,212.25 7,210.61 7,212.25 6,210.9K
14:50 7,211.96 7,211.96 7,209.47 7,210.07 4,636.4K
14:51 7,210.41 7,210.74 7,209.53 7,210.72 4,533.7K
14:52 7,210.71 7,211.82 7,209.43 7,211.50 5,867.4K
14:53 7,211.78 7,213.58 7,211.53 7,212.92 5,532.2K
14:54 7,212.85 7,214.12 7,212.83 7,213.16 6,901.8K
14:55 7,213.23 7,213.94 7,212.75 7,213.41 7,303.3K
14:56 7,213.56 7,215.42 7,213.55 7,214.68 8,560.9K
14:57 7,214.35 7,214.37 7,214.15 7,214.15 474.8K
14:58 7,214.15 7,214.15 7,214.15 7,214.15 0.0K
14:59 7,214.15 7,217.04 7,214.15 7,217.04 11,531.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし