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 7,406.36 7,406.36 7,406.36 7,406.36 5,701.6K
09:29 7,406.36 7,406.36 7,406.36 7,406.36 0.0K
09:30 7,406.36 7,412.72 7,406.36 7,411.83 18,770.3K
09:31 7,410.49 7,420.18 7,410.49 7,418.04 18,117.0K
09:32 7,418.61 7,434.64 7,417.09 7,434.64 15,822.7K
09:33 7,433.83 7,433.83 7,422.21 7,426.82 12,798.8K
09:34 7,427.48 7,427.48 7,418.97 7,419.47 10,877.3K
09:35 7,421.38 7,423.32 7,415.94 7,415.94 11,312.9K
09:36 7,416.07 7,421.36 7,415.93 7,418.77 8,557.0K
09:37 7,417.75 7,417.75 7,410.75 7,415.82 9,687.1K
09:38 7,413.86 7,414.10 7,409.03 7,409.29 9,059.0K
09:39 7,409.05 7,412.85 7,409.05 7,410.86 9,511.4K
09:40 7,411.36 7,416.26 7,408.01 7,416.26 7,849.0K
09:41 7,415.98 7,419.71 7,411.21 7,418.50 8,709.7K
09:42 7,417.66 7,420.36 7,416.95 7,418.46 6,953.8K
09:43 7,419.89 7,426.45 7,419.89 7,426.41 5,519.2K
09:44 7,426.27 7,427.77 7,425.00 7,427.77 8,427.7K
09:45 7,429.17 7,429.99 7,424.09 7,427.58 7,761.8K
09:46 7,427.59 7,427.85 7,422.69 7,424.04 6,387.2K
09:47 7,423.10 7,425.60 7,422.84 7,423.81 6,053.2K
09:48 7,423.55 7,423.55 7,412.86 7,412.86 7,155.5K
09:49 7,412.60 7,417.19 7,412.38 7,417.19 6,733.7K
09:50 7,418.21 7,420.71 7,416.52 7,416.52 5,316.6K
09:51 7,415.97 7,415.97 7,409.17 7,409.45 9,237.1K
09:52 7,409.33 7,409.33 7,406.05 7,406.59 6,771.2K
09:53 7,406.33 7,406.62 7,403.85 7,404.30 6,494.8K
09:54 7,404.02 7,405.84 7,402.29 7,405.84 6,749.3K
09:55 7,407.73 7,413.95 7,406.88 7,413.95 5,610.3K
09:56 7,414.19 7,417.97 7,414.06 7,414.06 5,385.6K
09:57 7,412.70 7,412.70 7,405.39 7,405.99 8,682.3K
09:58 7,403.91 7,404.87 7,402.16 7,404.41 7,978.0K
09:59 7,404.28 7,406.00 7,401.80 7,402.31 6,699.2K
10:00 7,403.41 7,405.99 7,401.53 7,405.99 6,950.5K
10:01 7,406.86 7,409.23 7,405.43 7,408.84 6,113.3K
10:02 7,409.17 7,412.14 7,409.17 7,411.01 5,985.5K
10:03 7,410.50 7,414.64 7,409.17 7,414.64 4,017.9K
10:04 7,414.85 7,416.06 7,414.49 7,414.49 4,228.9K
10:05 7,414.16 7,416.48 7,411.78 7,416.48 3,868.2K
10:06 7,417.02 7,417.02 7,412.05 7,412.58 3,923.3K
10:07 7,411.68 7,411.92 7,409.28 7,410.66 3,648.3K
10:08 7,410.47 7,413.26 7,410.42 7,413.26 3,966.6K
10:09 7,413.72 7,414.92 7,412.47 7,414.22 4,455.7K
10:10 7,414.41 7,417.41 7,413.93 7,414.26 4,215.3K
10:11 7,413.84 7,413.84 7,409.69 7,409.86 4,816.4K
10:12 7,409.44 7,410.95 7,409.01 7,409.68 3,755.4K
10:13 7,410.22 7,410.22 7,405.30 7,405.54 4,887.7K
10:14 7,406.22 7,406.63 7,404.94 7,405.52 4,549.6K
10:15 7,404.82 7,405.34 7,401.81 7,401.81 4,990.3K
10:16 7,401.53 7,401.89 7,400.58 7,401.07 4,348.8K
10:17 7,401.23 7,402.60 7,401.03 7,402.23 4,061.8K
10:18 7,402.33 7,404.03 7,402.33 7,403.50 3,712.8K
10:19 7,403.81 7,403.93 7,401.11 7,403.41 4,094.3K
10:20 7,403.28 7,407.41 7,403.28 7,407.28 2,978.4K
10:21 7,406.48 7,406.48 7,399.57 7,399.57 4,978.9K
10:22 7,400.14 7,400.76 7,398.39 7,399.28 3,099.1K
10:23 7,399.19 7,400.40 7,397.99 7,398.89 3,172.2K
10:24 7,399.38 7,399.38 7,394.20 7,394.20 3,485.8K
10:25 7,394.43 7,396.13 7,394.20 7,395.83 3,142.3K
10:26 7,395.87 7,396.17 7,394.54 7,394.68 3,323.5K
10:27 7,394.67 7,395.51 7,393.77 7,393.77 3,089.1K
10:28 7,393.67 7,393.67 7,390.73 7,391.57 3,986.3K
10:29 7,390.91 7,391.15 7,389.85 7,389.95 4,883.1K
10:30 7,389.79 7,390.25 7,388.71 7,389.05 5,227.8K
10:31 7,388.88 7,390.44 7,388.88 7,389.56 3,446.1K
10:32 7,389.84 7,389.84 7,387.70 7,388.15 4,265.4K
10:33 7,388.14 7,388.14 7,384.68 7,385.49 5,069.1K
10:34 7,384.82 7,384.82 7,381.61 7,381.92 4,341.7K
10:35 7,381.28 7,383.09 7,380.98 7,381.15 3,355.5K
10:36 7,381.53 7,381.83 7,380.62 7,381.18 3,655.5K
10:37 7,381.51 7,382.18 7,380.59 7,381.56 3,003.2K
10:38 7,381.23 7,382.65 7,381.04 7,382.05 2,804.1K
10:39 7,382.14 7,382.89 7,380.90 7,380.90 3,070.5K
10:40 7,381.06 7,381.06 7,379.03 7,379.14 4,163.3K
10:41 7,379.95 7,379.95 7,376.91 7,376.91 6,625.3K
10:42 7,376.37 7,377.00 7,374.72 7,374.72 2,896.5K
10:43 7,374.12 7,374.53 7,371.81 7,371.81 4,257.6K
10:44 7,372.03 7,373.29 7,371.44 7,373.29 3,734.5K
10:45 7,372.94 7,374.03 7,372.01 7,372.12 3,063.4K
10:46 7,372.17 7,373.42 7,371.43 7,373.19 2,573.3K
10:47 7,372.93 7,377.87 7,372.70 7,376.89 3,593.8K
10:48 7,376.52 7,376.79 7,374.51 7,375.34 2,635.7K
10:49 7,375.50 7,376.66 7,375.16 7,376.65 2,522.5K
10:50 7,376.61 7,378.87 7,375.43 7,378.87 2,479.6K
10:51 7,378.03 7,382.00 7,378.03 7,381.30 4,491.2K
10:52 7,382.92 7,384.47 7,382.44 7,383.92 3,128.3K
10:53 7,384.31 7,385.32 7,383.73 7,384.11 2,141.6K
10:54 7,383.58 7,383.62 7,379.75 7,380.42 2,640.5K
10:55 7,380.43 7,381.55 7,379.41 7,380.58 2,834.3K
10:56 7,380.55 7,382.96 7,380.13 7,382.25 1,990.8K
10:57 7,382.21 7,382.90 7,381.07 7,382.51 1,817.1K
10:58 7,382.50 7,382.56 7,381.44 7,381.74 2,058.5K
10:59 7,381.54 7,385.70 7,381.48 7,385.70 2,322.4K
11:00 7,385.62 7,390.43 7,385.13 7,390.43 2,915.5K
11:01 7,390.55 7,390.55 7,389.03 7,389.97 2,060.4K
11:02 7,389.67 7,389.67 7,385.78 7,385.78 1,710.8K
11:03 7,385.50 7,386.47 7,384.65 7,386.47 1,842.7K
11:04 7,386.08 7,389.03 7,385.38 7,389.03 1,941.2K
11:05 7,389.31 7,390.80 7,388.57 7,390.80 2,546.8K
11:06 7,390.78 7,390.78 7,386.73 7,386.73 2,495.2K
11:07 7,386.94 7,387.69 7,385.67 7,387.69 2,821.5K
11:08 7,388.05 7,388.05 7,386.02 7,387.23 1,888.1K
11:09 7,387.77 7,391.50 7,387.77 7,390.38 1,932.9K
11:10 7,390.34 7,394.47 7,390.34 7,394.27 2,381.6K
11:11 7,393.88 7,396.93 7,393.79 7,396.80 3,133.6K
11:12 7,396.66 7,398.05 7,396.42 7,396.42 2,105.7K
11:13 7,397.32 7,399.21 7,397.08 7,399.15 1,998.6K
11:14 7,398.92 7,399.47 7,397.38 7,397.75 1,590.5K
11:15 7,396.84 7,397.44 7,396.01 7,396.11 2,815.7K
11:16 7,396.24 7,396.26 7,392.21 7,392.63 2,057.0K
11:17 7,393.60 7,393.60 7,391.16 7,391.57 1,812.5K
11:18 7,392.53 7,395.78 7,392.50 7,395.47 2,208.6K
11:19 7,396.67 7,400.72 7,396.67 7,400.09 3,140.0K
11:20 7,399.36 7,399.42 7,397.72 7,397.72 1,984.1K
11:21 7,397.85 7,399.02 7,395.16 7,395.16 2,205.9K
11:22 7,395.34 7,395.34 7,393.35 7,394.53 1,926.5K
11:23 7,392.98 7,392.98 7,389.36 7,391.70 2,946.5K
11:24 7,391.63 7,394.74 7,391.30 7,393.98 1,675.0K
11:25 7,394.30 7,399.52 7,394.30 7,398.52 3,661.1K
11:26 7,398.24 7,398.27 7,395.43 7,395.43 1,619.1K
11:27 7,395.91 7,396.44 7,394.50 7,395.93 2,206.5K
11:28 7,396.11 7,396.84 7,394.65 7,394.65 2,382.3K
11:29 7,394.88 7,394.88 7,392.23 7,393.84 1,986.2K
11:30 7,394.03 7,394.03 7,393.53 7,393.53 77.9K
11:31 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:32 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:33 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:34 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:35 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:36 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:37 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:38 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:39 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:40 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:41 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:42 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:43 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:44 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:45 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:46 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:47 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:48 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:49 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:50 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:51 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:52 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:53 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:54 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:55 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:56 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:57 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:58 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
11:59 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:00 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:01 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:02 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:03 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:04 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:05 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:06 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:07 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:08 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:09 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:10 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:11 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:12 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:13 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:14 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:15 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:16 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:17 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:18 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:19 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:20 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:21 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:22 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:23 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:24 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:25 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:26 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:27 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:28 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:29 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:30 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:31 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:32 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:33 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:34 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:35 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:36 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:37 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:38 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:39 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:40 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:41 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:42 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:43 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:44 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:45 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:46 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:47 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:48 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:49 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:50 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:51 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:52 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:53 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:54 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:55 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:56 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:57 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:58 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
12:59 7,393.53 7,393.53 7,393.53 7,393.53 0.0K
13:00 7,393.53 7,395.85 7,392.88 7,394.66 9,700.2K
13:01 7,394.65 7,397.71 7,394.65 7,397.44 3,958.8K
13:02 7,397.72 7,400.21 7,397.36 7,400.13 2,956.4K
13:03 7,400.09 7,410.13 7,400.09 7,409.65 3,513.1K
13:04 7,409.87 7,412.12 7,407.83 7,412.12 2,905.5K
13:05 7,411.98 7,414.32 7,411.55 7,411.56 3,195.4K
13:06 7,410.25 7,410.51 7,404.36 7,405.01 2,631.1K
13:07 7,403.86 7,405.59 7,403.86 7,404.54 1,848.7K
13:08 7,402.38 7,402.38 7,397.36 7,397.47 2,934.1K
13:09 7,397.66 7,398.36 7,393.75 7,393.75 3,613.3K
13:10 7,394.13 7,395.24 7,392.77 7,393.37 2,594.1K
13:11 7,393.23 7,396.51 7,393.23 7,394.67 2,559.9K
13:12 7,394.73 7,396.39 7,393.33 7,395.00 2,647.4K
13:13 7,394.84 7,394.84 7,392.30 7,392.83 2,804.5K
13:14 7,393.04 7,397.48 7,393.04 7,397.34 2,841.8K
13:15 7,396.90 7,396.90 7,395.24 7,396.51 2,728.7K
13:16 7,396.71 7,396.71 7,395.04 7,396.04 2,876.7K
13:17 7,396.07 7,397.18 7,395.28 7,395.48 2,619.3K
13:18 7,395.34 7,396.23 7,394.30 7,394.99 3,446.9K
13:19 7,394.37 7,394.41 7,391.54 7,392.74 3,687.0K
13:20 7,392.11 7,395.49 7,392.11 7,394.54 3,758.6K
13:21 7,395.45 7,395.45 7,393.34 7,393.73 2,628.9K
13:22 7,393.36 7,393.74 7,392.43 7,393.19 4,646.4K
13:23 7,393.15 7,393.15 7,391.12 7,392.23 4,474.2K
13:24 7,392.53 7,393.97 7,391.98 7,393.97 3,099.6K
13:25 7,393.82 7,396.27 7,393.60 7,395.27 3,321.6K
13:26 7,396.62 7,396.82 7,395.36 7,396.82 2,063.8K
13:27 7,395.60 7,395.77 7,393.96 7,394.70 2,415.2K
13:28 7,394.49 7,394.49 7,392.14 7,392.86 2,655.7K
13:29 7,392.00 7,392.00 7,388.27 7,388.27 5,983.8K
13:30 7,389.08 7,389.75 7,386.04 7,386.04 4,416.6K
13:31 7,386.21 7,386.35 7,384.86 7,384.86 4,028.8K
13:32 7,384.66 7,384.82 7,381.00 7,381.00 5,681.4K
13:33 7,381.10 7,381.45 7,378.29 7,379.21 6,202.6K
13:34 7,379.23 7,379.41 7,377.12 7,377.71 4,800.6K
13:35 7,377.34 7,378.74 7,376.92 7,377.78 4,266.7K
13:36 7,377.37 7,377.40 7,376.00 7,376.50 4,757.9K
13:37 7,376.92 7,379.90 7,376.92 7,377.96 3,153.5K
13:38 7,377.87 7,377.87 7,373.44 7,373.44 6,301.1K
13:39 7,373.01 7,373.19 7,369.83 7,369.98 6,955.1K
13:40 7,369.86 7,369.86 7,366.65 7,367.66 4,922.4K
13:41 7,367.75 7,370.66 7,367.75 7,370.66 3,280.0K
13:42 7,370.87 7,373.14 7,370.23 7,372.50 3,560.2K
13:43 7,371.88 7,372.03 7,368.99 7,369.55 3,127.3K
13:44 7,370.04 7,370.81 7,369.05 7,370.18 3,776.4K
13:45 7,369.16 7,369.16 7,363.27 7,363.27 6,043.9K
13:46 7,363.31 7,365.03 7,362.16 7,362.16 6,029.1K
13:47 7,362.38 7,362.38 7,357.45 7,358.28 5,570.7K
13:48 7,358.78 7,358.78 7,356.23 7,357.45 5,762.4K
13:49 7,357.20 7,362.83 7,357.20 7,362.44 4,420.1K
13:50 7,363.41 7,364.81 7,362.95 7,364.81 3,146.3K
13:51 7,364.66 7,366.88 7,364.66 7,365.44 3,119.3K
13:52 7,365.44 7,365.96 7,361.99 7,361.99 3,038.2K
13:53 7,361.55 7,361.71 7,359.74 7,360.06 5,496.9K
13:54 7,360.03 7,360.03 7,349.77 7,349.77 7,324.8K
13:55 7,349.07 7,349.07 7,344.50 7,344.84 6,624.2K
13:56 7,344.18 7,344.18 7,340.60 7,340.60 6,870.4K
13:57 7,340.63 7,340.63 7,337.38 7,338.29 8,481.9K
13:58 7,338.04 7,338.04 7,330.44 7,330.56 9,083.7K
13:59 7,330.46 7,332.20 7,328.43 7,332.20 9,170.2K
14:00 7,334.39 7,341.92 7,333.95 7,341.55 6,999.1K
14:01 7,343.47 7,344.17 7,342.41 7,343.94 4,686.9K
14:02 7,343.35 7,345.01 7,341.64 7,343.28 4,860.6K
14:03 7,342.77 7,347.36 7,342.77 7,347.27 3,392.2K
14:04 7,347.45 7,352.66 7,347.45 7,352.66 3,138.7K
14:05 7,352.74 7,352.74 7,348.78 7,350.00 3,796.0K
14:06 7,350.23 7,353.12 7,350.22 7,351.39 3,047.0K
14:07 7,351.14 7,352.91 7,350.81 7,352.91 2,996.7K
14:08 7,352.82 7,353.95 7,352.10 7,353.50 2,320.8K
14:09 7,353.78 7,355.36 7,352.59 7,353.95 3,273.7K
14:10 7,353.35 7,353.88 7,348.53 7,348.53 4,468.7K
14:11 7,348.60 7,348.60 7,342.54 7,342.54 3,767.5K
14:12 7,343.02 7,353.61 7,342.81 7,353.61 4,914.7K
14:13 7,354.75 7,356.37 7,354.35 7,354.35 2,690.4K
14:14 7,354.81 7,354.84 7,351.72 7,351.95 2,418.0K
14:15 7,350.98 7,350.98 7,348.75 7,349.15 2,528.1K
14:16 7,348.95 7,349.81 7,345.45 7,345.64 3,072.1K
14:17 7,345.18 7,345.37 7,341.57 7,341.96 3,067.6K
14:18 7,341.65 7,342.53 7,338.25 7,338.25 4,161.9K
14:19 7,338.23 7,338.23 7,332.73 7,332.90 6,624.4K
14:20 7,332.23 7,332.23 7,325.40 7,325.40 9,187.5K
14:21 7,326.04 7,326.04 7,321.85 7,321.85 7,708.1K
14:22 7,323.12 7,323.12 7,316.01 7,316.11 8,309.1K
14:23 7,316.46 7,324.40 7,316.03 7,324.40 7,350.6K
14:24 7,325.23 7,325.95 7,324.54 7,325.61 5,630.6K
14:25 7,326.72 7,326.72 7,314.13 7,314.13 6,904.8K
14:26 7,314.85 7,318.90 7,313.09 7,318.73 6,800.2K
14:27 7,318.33 7,318.33 7,311.56 7,311.56 3,928.0K
14:28 7,311.43 7,311.43 7,306.89 7,307.00 6,129.3K
14:29 7,306.86 7,306.86 7,300.11 7,300.11 7,307.1K
14:30 7,299.84 7,299.84 7,288.31 7,288.86 10,650.1K
14:31 7,290.65 7,309.54 7,290.25 7,309.22 11,217.9K
14:32 7,309.96 7,319.73 7,309.96 7,319.73 6,382.0K
14:33 7,319.60 7,319.88 7,314.93 7,318.09 4,835.5K
14:34 7,317.86 7,326.49 7,317.86 7,325.60 3,890.6K
14:35 7,325.17 7,325.17 7,322.12 7,324.48 3,779.0K
14:36 7,324.19 7,325.12 7,317.71 7,317.93 4,694.5K
14:37 7,316.32 7,316.32 7,312.08 7,314.02 3,956.3K
14:38 7,313.60 7,315.87 7,313.45 7,314.98 4,357.8K
14:39 7,314.59 7,314.59 7,307.10 7,308.01 4,827.7K
14:40 7,307.43 7,307.43 7,300.48 7,301.15 5,325.5K
14:41 7,301.62 7,305.24 7,301.38 7,305.24 5,351.0K
14:42 7,304.88 7,304.88 7,300.43 7,302.39 5,069.4K
14:43 7,300.81 7,302.46 7,295.40 7,295.40 4,670.0K
14:44 7,297.38 7,299.00 7,296.36 7,296.36 6,013.6K
14:45 7,296.11 7,298.71 7,295.41 7,295.59 6,063.7K
14:46 7,295.33 7,295.33 7,287.37 7,287.37 9,057.7K
14:47 7,286.85 7,286.85 7,282.16 7,282.19 8,896.1K
14:48 7,281.81 7,285.28 7,279.52 7,285.28 8,884.5K
14:49 7,286.22 7,291.41 7,285.61 7,290.84 7,922.5K
14:50 7,291.77 7,291.77 7,284.34 7,284.94 7,295.1K
14:51 7,285.70 7,285.70 7,283.42 7,284.26 6,442.9K
14:52 7,284.58 7,284.90 7,282.56 7,282.56 7,463.2K
14:53 7,282.56 7,283.97 7,280.59 7,281.36 7,480.2K
14:54 7,280.06 7,280.35 7,276.61 7,276.72 9,647.2K
14:55 7,275.23 7,275.23 7,271.74 7,272.60 9,828.1K
14:56 7,271.19 7,271.39 7,267.65 7,267.99 8,885.6K
14:57 7,267.39 7,267.46 7,267.39 7,267.46 430.4K
14:58 7,267.46 7,267.46 7,267.46 7,267.46 0.0K
14:59 7,267.46 7,267.46 7,264.86 7,264.86 11,646.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし