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 7,245.25 7,245.25 7,245.25 7,245.25 4,751.3K
09:29 7,245.25 7,245.25 7,245.25 7,245.25 0.0K
09:30 7,245.25 7,247.12 7,227.48 7,227.48 16,795.6K
09:31 7,224.42 7,224.86 7,206.39 7,206.39 13,899.2K
09:32 7,206.47 7,217.82 7,205.16 7,215.13 10,704.9K
09:33 7,214.60 7,214.60 7,203.16 7,203.16 9,731.2K
09:34 7,202.75 7,208.48 7,200.30 7,208.48 9,236.5K
09:35 7,210.91 7,217.12 7,210.08 7,214.25 6,159.0K
09:36 7,213.57 7,221.37 7,211.82 7,220.86 9,370.2K
09:37 7,220.93 7,225.02 7,220.93 7,223.55 6,219.9K
09:38 7,225.01 7,226.46 7,220.65 7,225.87 6,813.7K
09:39 7,225.62 7,225.62 7,216.47 7,216.47 8,478.5K
09:40 7,216.00 7,217.03 7,209.66 7,209.93 8,199.2K
09:41 7,210.66 7,213.50 7,208.99 7,211.67 7,558.0K
09:42 7,211.47 7,216.88 7,210.93 7,214.07 6,464.5K
09:43 7,213.40 7,216.32 7,210.70 7,216.31 5,581.5K
09:44 7,217.44 7,221.70 7,214.14 7,217.06 6,684.3K
09:45 7,217.51 7,222.98 7,216.84 7,216.84 7,091.3K
09:46 7,216.29 7,216.29 7,211.35 7,211.35 6,669.6K
09:47 7,211.61 7,211.61 7,207.84 7,209.67 6,820.7K
09:48 7,209.97 7,211.20 7,206.77 7,210.68 5,003.2K
09:49 7,210.47 7,212.46 7,209.90 7,211.89 3,876.4K
09:50 7,211.54 7,212.52 7,205.13 7,205.13 5,920.1K
09:51 7,204.89 7,206.46 7,202.11 7,202.11 5,219.9K
09:52 7,202.49 7,206.03 7,202.49 7,205.47 4,654.8K
09:53 7,205.51 7,205.51 7,203.02 7,204.64 4,762.7K
09:54 7,205.61 7,209.24 7,202.54 7,202.54 6,156.1K
09:55 7,203.30 7,203.30 7,200.39 7,200.81 4,479.1K
09:56 7,200.84 7,202.08 7,200.84 7,201.85 4,501.3K
09:57 7,202.05 7,203.39 7,201.23 7,203.06 3,873.4K
09:58 7,202.53 7,203.82 7,201.05 7,202.35 4,533.6K
09:59 7,202.00 7,202.44 7,199.30 7,200.85 4,629.5K
10:00 7,202.77 7,205.38 7,202.54 7,203.91 5,090.6K
10:01 7,203.85 7,207.74 7,203.35 7,207.74 5,105.6K
10:02 7,207.70 7,213.50 7,207.70 7,213.02 5,006.0K
10:03 7,213.83 7,218.23 7,213.83 7,217.85 4,737.3K
10:04 7,217.56 7,220.09 7,217.31 7,218.13 4,914.3K
10:05 7,218.23 7,220.49 7,216.83 7,220.49 4,920.8K
10:06 7,220.79 7,221.52 7,217.97 7,219.47 4,674.5K
10:07 7,219.42 7,220.12 7,216.90 7,218.32 4,746.2K
10:08 7,217.75 7,217.75 7,211.72 7,212.56 4,263.0K
10:09 7,212.09 7,212.09 7,204.65 7,204.77 8,561.8K
10:10 7,205.12 7,205.12 7,200.32 7,200.32 6,753.0K
10:11 7,199.88 7,200.77 7,198.04 7,198.99 6,508.1K
10:12 7,198.44 7,201.37 7,198.44 7,200.87 4,703.2K
10:13 7,200.98 7,202.14 7,200.35 7,200.82 4,691.5K
10:14 7,200.36 7,201.28 7,199.58 7,200.50 5,214.7K
10:15 7,200.36 7,200.36 7,196.34 7,196.34 5,786.1K
10:16 7,197.64 7,199.75 7,196.45 7,199.42 4,214.0K
10:17 7,199.96 7,203.66 7,197.99 7,203.66 5,250.9K
10:18 7,203.49 7,207.08 7,203.49 7,207.00 4,219.1K
10:19 7,207.22 7,213.82 7,207.22 7,213.65 4,548.4K
10:20 7,213.51 7,213.76 7,209.90 7,209.90 3,482.9K
10:21 7,209.45 7,210.32 7,205.67 7,206.52 3,339.1K
10:22 7,206.56 7,206.56 7,204.85 7,204.97 3,100.8K
10:23 7,205.05 7,205.20 7,201.29 7,201.29 3,979.1K
10:24 7,201.18 7,202.45 7,200.69 7,202.45 3,469.7K
10:25 7,202.51 7,205.07 7,202.45 7,204.05 3,464.9K
10:26 7,203.65 7,203.76 7,202.41 7,203.40 4,118.8K
10:27 7,203.68 7,205.16 7,203.40 7,203.60 3,284.7K
10:28 7,203.51 7,203.57 7,200.39 7,202.33 5,747.8K
10:29 7,202.22 7,202.51 7,200.78 7,202.20 3,333.0K
10:30 7,202.82 7,205.46 7,202.74 7,203.44 4,502.9K
10:31 7,202.89 7,205.97 7,202.89 7,205.86 3,361.1K
10:32 7,206.27 7,208.29 7,206.27 7,207.54 3,871.3K
10:33 7,207.26 7,208.00 7,205.95 7,206.67 3,202.8K
10:34 7,205.82 7,206.52 7,203.63 7,203.76 4,044.0K
10:35 7,203.65 7,203.65 7,202.25 7,202.57 2,768.0K
10:36 7,201.93 7,201.93 7,198.29 7,198.83 2,976.3K
10:37 7,198.98 7,201.55 7,198.82 7,201.55 2,781.7K
10:38 7,201.40 7,202.85 7,200.83 7,202.67 2,683.0K
10:39 7,203.03 7,206.92 7,202.56 7,206.87 2,090.2K
10:40 7,206.55 7,208.40 7,206.14 7,207.57 2,681.2K
10:41 7,207.80 7,207.87 7,206.98 7,206.98 2,215.9K
10:42 7,207.48 7,208.13 7,206.14 7,206.55 2,552.8K
10:43 7,206.38 7,208.16 7,206.38 7,207.38 1,989.4K
10:44 7,207.17 7,208.64 7,206.74 7,208.19 2,346.7K
10:45 7,208.78 7,211.85 7,208.04 7,211.85 2,689.1K
10:46 7,211.96 7,217.51 7,211.96 7,217.50 2,769.1K
10:47 7,217.65 7,222.61 7,217.34 7,221.29 3,650.8K
10:48 7,221.99 7,221.99 7,219.85 7,219.99 2,098.0K
10:49 7,218.95 7,218.95 7,217.19 7,218.07 2,153.0K
10:50 7,217.96 7,220.77 7,217.32 7,219.80 2,677.6K
10:51 7,220.03 7,226.94 7,219.43 7,226.94 4,357.6K
10:52 7,227.19 7,227.92 7,225.84 7,227.91 3,146.8K
10:53 7,227.65 7,232.27 7,227.09 7,230.85 4,768.7K
10:54 7,231.11 7,231.23 7,229.24 7,230.61 2,944.1K
10:55 7,230.82 7,231.18 7,227.04 7,227.46 3,088.9K
10:56 7,227.59 7,229.43 7,227.31 7,227.75 2,337.4K
10:57 7,227.49 7,228.65 7,225.31 7,226.19 1,726.6K
10:58 7,226.21 7,230.11 7,226.21 7,229.38 2,831.3K
10:59 7,229.10 7,229.10 7,226.73 7,227.83 2,767.3K
11:00 7,227.54 7,229.58 7,226.95 7,227.91 2,004.0K
11:01 7,227.56 7,228.94 7,226.71 7,227.42 2,361.5K
11:02 7,227.72 7,227.72 7,221.33 7,221.35 2,491.9K
11:03 7,221.68 7,222.63 7,221.19 7,221.74 1,789.6K
11:04 7,221.56 7,221.56 7,218.00 7,218.28 2,429.6K
11:05 7,218.24 7,218.92 7,217.04 7,217.24 2,286.1K
11:06 7,217.60 7,218.98 7,217.01 7,218.98 1,670.7K
11:07 7,219.63 7,224.97 7,218.98 7,224.61 2,490.2K
11:08 7,224.42 7,224.93 7,222.81 7,222.81 1,532.1K
11:09 7,223.37 7,223.48 7,221.95 7,222.40 1,730.1K
11:10 7,221.88 7,221.88 7,219.62 7,219.62 1,842.6K
11:11 7,219.77 7,223.38 7,218.98 7,223.38 2,133.9K
11:12 7,222.87 7,224.45 7,222.68 7,224.05 1,925.5K
11:13 7,224.48 7,225.73 7,224.01 7,225.73 3,559.4K
11:14 7,226.21 7,227.38 7,225.43 7,225.46 3,157.5K
11:15 7,225.48 7,226.22 7,224.39 7,225.34 2,344.6K
11:16 7,225.33 7,225.33 7,222.28 7,222.97 2,532.1K
11:17 7,222.90 7,225.89 7,222.40 7,225.73 2,377.4K
11:18 7,225.77 7,225.77 7,222.61 7,222.76 2,376.6K
11:19 7,223.07 7,223.72 7,221.43 7,221.43 2,869.9K
11:20 7,221.45 7,221.71 7,220.63 7,221.60 2,270.2K
11:21 7,221.50 7,221.55 7,219.72 7,220.42 2,207.1K
11:22 7,220.45 7,223.07 7,220.17 7,223.07 2,573.4K
11:23 7,222.39 7,224.19 7,222.21 7,222.21 1,814.2K
11:24 7,222.32 7,222.32 7,217.84 7,217.85 3,122.9K
11:25 7,218.38 7,218.51 7,217.14 7,217.25 1,535.5K
11:26 7,217.10 7,217.10 7,213.10 7,213.75 1,822.5K
11:27 7,214.01 7,215.82 7,213.37 7,215.82 1,858.2K
11:28 7,215.60 7,219.76 7,215.60 7,219.16 2,485.3K
11:29 7,219.05 7,219.05 7,217.13 7,217.13 1,690.8K
11:30 7,217.31 7,217.31 7,217.27 7,217.27 219.7K
11:31 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:32 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:33 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:34 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:35 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:36 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:37 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:38 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:39 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:40 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:41 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:42 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:43 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:44 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:45 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:46 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:47 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:48 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:49 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:50 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:51 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:52 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:53 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:54 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:55 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:56 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:57 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:58 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
11:59 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:00 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:01 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:02 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:03 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:04 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:05 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:06 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:07 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:08 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:09 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:10 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:11 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:12 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:13 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:14 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:15 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:16 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:17 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:18 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:19 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:20 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:21 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:22 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:23 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:24 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:25 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:26 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:27 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:28 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:29 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:30 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:31 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:32 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:33 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:34 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:35 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:36 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:37 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:38 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:39 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:40 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:41 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:42 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:43 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:44 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:45 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:46 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:47 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:48 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:49 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:50 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:51 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:52 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:53 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:54 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:55 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:56 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:57 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:58 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
12:59 7,217.27 7,217.27 7,217.27 7,217.27 0.0K
13:00 7,217.27 7,221.86 7,217.27 7,220.86 8,399.9K
13:01 7,221.60 7,224.50 7,221.18 7,221.18 3,149.1K
13:02 7,221.04 7,221.04 7,217.94 7,219.10 3,110.2K
13:03 7,218.75 7,218.75 7,215.81 7,216.53 2,744.1K
13:04 7,215.96 7,218.23 7,215.95 7,218.15 2,377.1K
13:05 7,217.09 7,217.59 7,213.16 7,213.72 2,563.9K
13:06 7,213.73 7,215.43 7,213.54 7,214.62 2,738.2K
13:07 7,215.12 7,215.39 7,213.59 7,214.16 2,604.7K
13:08 7,214.23 7,214.23 7,211.79 7,212.39 2,236.4K
13:09 7,212.10 7,212.60 7,211.68 7,212.05 2,675.5K
13:10 7,211.84 7,215.59 7,211.84 7,214.60 2,303.7K
13:11 7,214.94 7,216.00 7,213.13 7,215.39 2,855.5K
13:12 7,215.20 7,215.47 7,213.96 7,214.19 2,174.5K
13:13 7,214.80 7,214.80 7,212.92 7,214.01 3,051.3K
13:14 7,214.11 7,214.83 7,213.99 7,214.03 2,330.4K
13:15 7,214.02 7,214.38 7,213.08 7,214.31 2,612.2K
13:16 7,213.84 7,214.76 7,212.30 7,214.21 2,873.2K
13:17 7,214.21 7,214.24 7,213.25 7,213.74 3,156.8K
13:18 7,213.26 7,213.26 7,211.45 7,212.10 3,387.7K
13:19 7,211.79 7,211.94 7,207.65 7,208.74 5,010.8K
13:20 7,208.15 7,208.29 7,206.35 7,207.22 6,414.5K
13:21 7,206.79 7,207.38 7,205.86 7,207.38 3,100.8K
13:22 7,207.30 7,209.08 7,207.10 7,207.52 3,535.3K
13:23 7,207.75 7,208.60 7,207.55 7,208.37 3,031.3K
13:24 7,208.31 7,214.12 7,208.31 7,212.96 2,870.1K
13:25 7,213.45 7,217.57 7,213.45 7,217.57 2,949.1K
13:26 7,218.05 7,219.63 7,217.29 7,218.05 2,717.8K
13:27 7,218.24 7,223.21 7,218.24 7,223.21 2,293.2K
13:28 7,223.60 7,226.92 7,223.60 7,225.48 3,257.8K
13:29 7,226.05 7,226.05 7,223.46 7,224.28 2,475.0K
13:30 7,223.17 7,226.12 7,223.17 7,225.44 1,904.3K
13:31 7,226.84 7,226.84 7,224.75 7,224.75 1,836.9K
13:32 7,224.81 7,226.08 7,223.25 7,225.54 2,158.7K
13:33 7,225.65 7,229.43 7,225.55 7,229.43 2,420.1K
13:34 7,229.42 7,231.49 7,229.42 7,231.13 2,093.3K
13:35 7,230.71 7,230.71 7,227.66 7,228.72 1,958.0K
13:36 7,228.58 7,228.65 7,227.42 7,227.65 1,797.6K
13:37 7,227.65 7,229.75 7,227.16 7,229.47 2,057.0K
13:38 7,229.13 7,230.80 7,229.13 7,230.07 2,184.3K
13:39 7,230.07 7,233.33 7,230.07 7,233.33 2,676.6K
13:40 7,233.39 7,235.07 7,232.89 7,235.07 2,617.2K
13:41 7,234.84 7,237.34 7,234.38 7,237.09 3,184.0K
13:42 7,236.92 7,240.26 7,236.78 7,240.10 4,031.9K
13:43 7,239.63 7,241.29 7,239.36 7,240.46 4,269.2K
13:44 7,240.53 7,241.56 7,239.89 7,241.56 3,688.5K
13:45 7,240.75 7,242.92 7,240.02 7,242.15 5,033.9K
13:46 7,242.27 7,242.76 7,241.24 7,241.36 3,399.5K
13:47 7,241.53 7,241.53 7,238.82 7,239.10 3,822.6K
13:48 7,238.90 7,239.58 7,237.99 7,239.19 3,032.8K
13:49 7,239.09 7,243.14 7,238.70 7,242.20 3,316.8K
13:50 7,241.92 7,244.59 7,241.92 7,244.59 3,594.0K
13:51 7,245.59 7,245.74 7,244.10 7,244.75 3,192.8K
13:52 7,244.72 7,245.08 7,243.00 7,244.21 3,768.4K
13:53 7,243.91 7,244.51 7,241.33 7,241.42 3,629.0K
13:54 7,241.42 7,243.19 7,241.42 7,243.17 2,949.3K
13:55 7,242.96 7,243.15 7,242.08 7,242.64 2,027.9K
13:56 7,242.80 7,243.33 7,240.47 7,243.14 2,937.0K
13:57 7,243.17 7,243.26 7,240.00 7,240.00 2,177.1K
13:58 7,240.52 7,240.52 7,238.15 7,238.15 2,022.2K
13:59 7,238.24 7,239.28 7,237.63 7,239.23 2,148.3K
14:00 7,239.88 7,245.52 7,239.88 7,245.52 3,827.0K
14:01 7,245.39 7,249.71 7,245.39 7,248.53 3,570.2K
14:02 7,248.46 7,248.65 7,246.27 7,246.27 3,171.6K
14:03 7,246.37 7,248.47 7,246.25 7,247.16 3,685.5K
14:04 7,247.70 7,248.30 7,246.15 7,246.15 2,396.6K
14:05 7,246.82 7,249.34 7,246.82 7,248.69 3,067.5K
14:06 7,249.09 7,250.14 7,248.26 7,250.14 2,949.5K
14:07 7,250.63 7,250.81 7,249.25 7,249.25 2,897.8K
14:08 7,249.39 7,249.81 7,247.01 7,247.82 3,092.7K
14:09 7,248.02 7,250.33 7,248.02 7,249.58 3,157.6K
14:10 7,249.80 7,249.84 7,248.61 7,249.84 2,629.7K
14:11 7,248.60 7,250.58 7,248.14 7,250.58 3,585.7K
14:12 7,250.47 7,252.65 7,250.47 7,251.16 3,682.0K
14:13 7,251.12 7,251.52 7,250.39 7,250.96 2,485.3K
14:14 7,250.52 7,250.52 7,248.01 7,248.01 2,955.3K
14:15 7,248.51 7,248.70 7,247.38 7,247.38 2,566.3K
14:16 7,246.94 7,250.99 7,246.94 7,250.86 3,166.7K
14:17 7,250.75 7,250.99 7,249.14 7,250.99 2,514.5K
14:18 7,250.39 7,253.41 7,250.24 7,253.17 2,724.8K
14:19 7,253.51 7,253.89 7,251.63 7,251.63 2,232.8K
14:20 7,251.73 7,251.73 7,249.05 7,250.15 2,540.5K
14:21 7,249.96 7,250.54 7,249.13 7,250.40 2,664.5K
14:22 7,249.74 7,251.22 7,248.50 7,251.22 3,543.3K
14:23 7,251.19 7,253.20 7,249.55 7,253.16 3,056.7K
14:24 7,253.68 7,258.81 7,253.68 7,258.81 6,744.3K
14:25 7,258.54 7,258.77 7,257.02 7,258.33 2,848.5K
14:26 7,257.76 7,258.45 7,257.22 7,257.34 2,632.5K
14:27 7,257.35 7,259.31 7,257.35 7,258.84 3,362.0K
14:28 7,258.59 7,260.09 7,257.86 7,260.02 2,696.6K
14:29 7,259.86 7,263.61 7,259.86 7,263.34 4,492.6K
14:30 7,263.44 7,263.65 7,262.08 7,262.08 3,384.7K
14:31 7,262.35 7,263.62 7,261.35 7,263.62 2,923.0K
14:32 7,263.29 7,263.65 7,261.01 7,261.46 3,187.7K
14:33 7,261.27 7,265.37 7,261.27 7,265.37 4,874.7K
14:34 7,265.29 7,269.21 7,265.29 7,269.21 3,389.1K
14:35 7,269.43 7,269.43 7,266.60 7,268.71 4,410.8K
14:36 7,268.73 7,268.91 7,265.41 7,265.46 3,411.1K
14:37 7,265.82 7,265.82 7,263.58 7,263.58 3,461.1K
14:38 7,263.99 7,267.10 7,263.99 7,266.60 3,654.1K
14:39 7,267.10 7,267.10 7,264.75 7,264.98 4,239.3K
14:40 7,264.59 7,264.90 7,260.67 7,261.88 4,860.8K
14:41 7,261.70 7,262.56 7,261.20 7,261.44 3,829.3K
14:42 7,261.60 7,263.58 7,261.42 7,263.30 4,408.5K
14:43 7,262.88 7,263.02 7,260.54 7,260.65 5,124.7K
14:44 7,260.94 7,261.39 7,260.08 7,260.77 3,322.6K
14:45 7,261.06 7,261.06 7,259.03 7,259.38 4,042.1K
14:46 7,258.54 7,261.66 7,258.54 7,261.66 4,419.7K
14:47 7,261.05 7,263.95 7,260.55 7,263.95 5,245.2K
14:48 7,264.06 7,264.54 7,262.52 7,264.54 5,019.8K
14:49 7,263.71 7,265.53 7,262.15 7,265.30 5,364.0K
14:50 7,265.44 7,265.93 7,264.00 7,265.93 5,599.4K
14:51 7,265.88 7,267.40 7,264.84 7,266.94 6,247.1K
14:52 7,267.21 7,268.13 7,266.65 7,267.81 5,702.2K
14:53 7,268.55 7,268.55 7,267.00 7,267.69 5,522.4K
14:54 7,267.67 7,270.80 7,266.71 7,270.80 6,446.3K
14:55 7,270.30 7,270.30 7,268.49 7,268.49 7,054.9K
14:56 7,268.62 7,270.41 7,268.41 7,269.32 7,309.4K
14:57 7,270.47 7,270.47 7,270.15 7,270.28 343.4K
14:58 7,270.28 7,270.28 7,270.28 7,270.28 0.0K
14:59 7,270.28 7,270.47 7,270.20 7,270.20 9,649.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし