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 7,260.89 7,260.89 7,260.89 7,260.89 8,378.3K
09:29 7,260.89 7,260.89 7,260.89 7,260.89 0.0K
09:30 7,260.89 7,284.23 7,260.89 7,284.23 19,619.3K
09:31 7,283.87 7,296.58 7,283.87 7,294.44 20,586.9K
09:32 7,293.83 7,296.60 7,290.01 7,296.60 15,672.9K
09:33 7,296.46 7,298.81 7,290.66 7,290.87 13,837.4K
09:34 7,290.61 7,298.30 7,286.78 7,294.90 12,404.6K
09:35 7,295.57 7,297.38 7,282.52 7,282.52 12,827.8K
09:36 7,283.39 7,290.38 7,283.39 7,284.10 8,369.0K
09:37 7,285.47 7,298.91 7,285.47 7,295.99 9,139.0K
09:38 7,295.88 7,295.88 7,280.17 7,280.31 8,521.2K
09:39 7,279.31 7,279.31 7,263.27 7,263.27 11,472.7K
09:40 7,261.95 7,262.88 7,248.07 7,248.07 12,209.6K
09:41 7,248.18 7,251.26 7,244.86 7,250.27 10,456.2K
09:42 7,253.10 7,261.18 7,253.10 7,259.68 9,604.5K
09:43 7,259.19 7,265.91 7,259.18 7,264.96 6,543.1K
09:44 7,264.15 7,266.79 7,262.86 7,262.86 6,883.0K
09:45 7,263.19 7,263.19 7,252.72 7,255.03 7,921.4K
09:46 7,256.44 7,259.85 7,255.97 7,259.50 5,452.9K
09:47 7,260.55 7,266.63 7,259.85 7,266.63 6,025.9K
09:48 7,265.65 7,272.47 7,265.27 7,270.76 5,961.6K
09:49 7,269.39 7,269.39 7,264.83 7,267.31 6,191.8K
09:50 7,267.96 7,271.08 7,267.04 7,267.81 6,154.3K
09:51 7,267.75 7,270.59 7,262.31 7,262.65 7,562.6K
09:52 7,261.55 7,261.55 7,257.73 7,257.90 6,634.1K
09:53 7,257.73 7,258.12 7,254.57 7,255.26 4,609.0K
09:54 7,255.15 7,262.14 7,255.15 7,261.21 4,867.1K
09:55 7,260.35 7,264.21 7,259.37 7,263.79 4,004.2K
09:56 7,261.98 7,261.98 7,251.59 7,253.02 6,385.1K
09:57 7,253.35 7,253.35 7,244.33 7,244.33 6,504.9K
09:58 7,244.41 7,244.44 7,241.79 7,241.88 5,516.2K
09:59 7,242.21 7,244.78 7,241.82 7,243.95 4,721.3K
10:00 7,242.62 7,246.81 7,241.63 7,246.81 5,262.5K
10:01 7,246.87 7,255.02 7,246.41 7,254.19 5,558.0K
10:02 7,254.10 7,254.46 7,251.17 7,252.66 4,486.5K
10:03 7,252.30 7,252.30 7,239.04 7,240.45 7,974.4K
10:04 7,241.78 7,241.78 7,238.46 7,238.46 5,582.8K
10:05 7,238.63 7,238.63 7,234.69 7,235.00 6,311.0K
10:06 7,233.84 7,234.46 7,227.82 7,228.51 8,211.8K
10:07 7,227.66 7,239.84 7,227.27 7,239.84 7,917.3K
10:08 7,240.85 7,250.76 7,240.85 7,250.76 3,891.8K
10:09 7,250.81 7,253.41 7,250.14 7,252.37 3,878.2K
10:10 7,252.24 7,256.63 7,252.13 7,255.28 4,290.4K
10:11 7,255.71 7,258.76 7,255.71 7,256.74 3,397.1K
10:12 7,256.38 7,256.38 7,252.92 7,253.81 3,515.5K
10:13 7,253.39 7,255.57 7,252.92 7,253.21 3,778.0K
10:14 7,253.08 7,253.08 7,248.28 7,249.46 4,563.7K
10:15 7,248.88 7,250.20 7,248.15 7,249.94 3,451.3K
10:16 7,250.15 7,250.15 7,245.54 7,247.66 4,231.5K
10:17 7,248.04 7,254.33 7,248.04 7,248.50 3,776.3K
10:18 7,248.58 7,250.21 7,246.48 7,246.79 3,693.8K
10:19 7,246.87 7,246.87 7,243.35 7,243.35 4,404.2K
10:20 7,243.02 7,245.58 7,241.49 7,241.49 3,412.0K
10:21 7,241.65 7,244.93 7,241.11 7,243.32 3,871.8K
10:22 7,241.80 7,251.32 7,241.72 7,250.23 3,891.5K
10:23 7,250.05 7,250.73 7,246.35 7,246.86 3,114.8K
10:24 7,246.85 7,248.82 7,246.69 7,248.00 4,579.9K
10:25 7,248.78 7,249.36 7,247.65 7,248.04 2,653.4K
10:26 7,247.26 7,247.54 7,244.62 7,245.60 4,369.6K
10:27 7,245.47 7,250.24 7,245.47 7,249.52 4,597.7K
10:28 7,248.43 7,253.43 7,248.43 7,253.35 2,733.0K
10:29 7,253.91 7,255.96 7,253.36 7,255.11 3,101.1K
10:30 7,254.67 7,256.91 7,254.67 7,256.54 2,682.8K
10:31 7,256.10 7,256.41 7,254.42 7,255.77 3,096.1K
10:32 7,255.12 7,255.17 7,253.45 7,254.58 2,995.4K
10:33 7,255.24 7,256.94 7,254.42 7,254.42 2,875.5K
10:34 7,254.64 7,256.06 7,254.23 7,256.06 1,850.2K
10:35 7,257.02 7,257.02 7,253.04 7,253.63 2,347.4K
10:36 7,253.45 7,254.34 7,253.05 7,254.34 2,985.6K
10:37 7,254.59 7,256.14 7,253.88 7,254.83 2,527.9K
10:38 7,255.31 7,255.31 7,253.59 7,254.50 2,685.6K
10:39 7,254.30 7,254.79 7,249.64 7,249.64 2,936.5K
10:40 7,249.49 7,254.88 7,249.23 7,254.56 2,809.4K
10:41 7,255.00 7,256.71 7,253.11 7,256.59 3,436.5K
10:42 7,256.82 7,260.07 7,256.11 7,260.07 3,112.5K
10:43 7,259.74 7,262.67 7,259.11 7,259.82 3,500.0K
10:44 7,260.81 7,263.17 7,260.62 7,262.04 2,385.8K
10:45 7,261.24 7,263.77 7,260.77 7,262.83 2,533.7K
10:46 7,262.82 7,263.47 7,258.31 7,258.31 3,705.6K
10:47 7,258.68 7,266.62 7,258.37 7,266.62 3,393.0K
10:48 7,268.00 7,272.89 7,268.00 7,270.56 4,142.9K
10:49 7,269.30 7,269.30 7,266.39 7,266.56 2,754.7K
10:50 7,265.89 7,265.89 7,261.73 7,261.73 1,945.9K
10:51 7,261.73 7,262.50 7,260.81 7,262.27 1,947.2K
10:52 7,261.45 7,261.45 7,258.64 7,259.27 2,520.9K
10:53 7,259.29 7,259.29 7,253.51 7,253.68 3,157.8K
10:54 7,253.39 7,253.49 7,251.81 7,252.80 2,179.1K
10:55 7,252.08 7,252.32 7,247.30 7,247.30 2,138.9K
10:56 7,247.45 7,249.61 7,245.85 7,248.48 3,133.9K
10:57 7,247.69 7,247.81 7,246.02 7,246.16 2,441.2K
10:58 7,245.75 7,246.29 7,241.12 7,243.93 4,096.3K
10:59 7,244.00 7,246.79 7,242.98 7,244.15 2,548.8K
11:00 7,244.30 7,244.92 7,243.82 7,244.66 2,169.5K
11:01 7,243.99 7,247.64 7,243.99 7,245.65 2,408.2K
11:02 7,245.97 7,245.97 7,240.28 7,241.06 4,179.0K
11:03 7,240.33 7,241.35 7,239.80 7,240.59 2,678.4K
11:04 7,240.63 7,240.63 7,235.92 7,235.92 2,648.8K
11:05 7,235.32 7,237.35 7,235.05 7,235.12 3,032.6K
11:06 7,235.42 7,235.42 7,232.16 7,232.44 3,832.5K
11:07 7,232.78 7,237.65 7,232.06 7,236.66 3,010.5K
11:08 7,236.54 7,238.01 7,236.09 7,236.28 2,628.2K
11:09 7,235.99 7,236.56 7,235.04 7,235.73 2,239.9K
11:10 7,234.85 7,234.92 7,230.23 7,230.89 3,973.4K
11:11 7,230.37 7,233.25 7,229.56 7,232.63 4,219.5K
11:12 7,231.93 7,237.83 7,231.68 7,237.58 2,874.0K
11:13 7,238.03 7,238.69 7,237.31 7,238.25 2,369.0K
11:14 7,238.95 7,239.21 7,237.59 7,237.84 2,153.6K
11:15 7,236.85 7,236.85 7,230.00 7,230.00 3,512.5K
11:16 7,230.24 7,230.24 7,225.87 7,226.27 5,326.0K
11:17 7,226.03 7,226.03 7,219.72 7,219.78 6,185.4K
11:18 7,217.99 7,217.99 7,211.14 7,211.15 9,440.7K
11:19 7,210.69 7,217.63 7,210.69 7,217.35 4,600.5K
11:20 7,216.91 7,216.91 7,212.74 7,212.94 4,450.0K
11:21 7,212.75 7,212.75 7,208.37 7,208.89 5,477.0K
11:22 7,208.27 7,209.33 7,205.96 7,205.96 5,147.9K
11:23 7,204.95 7,204.95 7,200.87 7,201.76 6,221.1K
11:24 7,202.68 7,202.71 7,195.98 7,195.98 5,844.5K
11:25 7,195.90 7,197.66 7,194.69 7,197.20 7,316.9K
11:26 7,197.45 7,205.41 7,197.45 7,203.18 4,656.9K
11:27 7,203.58 7,204.04 7,201.66 7,201.66 2,711.0K
11:28 7,201.39 7,203.54 7,200.99 7,202.51 2,900.6K
11:29 7,202.75 7,207.99 7,202.40 7,207.81 2,745.1K
11:30 7,208.37 7,208.37 7,207.93 7,207.93 83.6K
11:31 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:32 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:33 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:34 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:35 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:36 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:37 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:38 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:39 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:40 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:41 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:42 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:43 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:44 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:45 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:46 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:47 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:48 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:49 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:50 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:51 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:52 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:53 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:54 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:55 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:56 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:57 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:58 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
11:59 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:00 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:01 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:02 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:03 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:04 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:05 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:06 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:07 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:08 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:09 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:10 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:11 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:12 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:13 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:14 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:15 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:16 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:17 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:18 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:19 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:20 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:21 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:22 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:23 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:24 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:25 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:26 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:27 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:28 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:29 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:30 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:31 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:32 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:33 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:34 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:35 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:36 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:37 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:38 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:39 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:40 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:41 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:42 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:43 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:44 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:45 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:46 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:47 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:48 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:49 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:50 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:51 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:52 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:53 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:54 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:55 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:56 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:57 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:58 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
12:59 7,207.93 7,207.93 7,207.93 7,207.93 0.0K
13:00 7,207.93 7,208.63 7,204.19 7,205.74 8,361.8K
13:01 7,205.84 7,205.95 7,199.90 7,200.68 3,543.4K
13:02 7,200.62 7,200.62 7,192.22 7,192.22 5,201.6K
13:03 7,192.27 7,194.26 7,186.55 7,186.55 5,212.2K
13:04 7,186.32 7,186.78 7,184.61 7,184.61 3,701.1K
13:05 7,184.63 7,185.01 7,181.70 7,181.70 5,472.2K
13:06 7,182.41 7,188.95 7,182.41 7,188.95 5,147.9K
13:07 7,190.60 7,192.20 7,190.00 7,191.88 3,587.8K
13:08 7,192.10 7,194.92 7,191.95 7,193.98 2,249.5K
13:09 7,194.10 7,194.98 7,193.40 7,194.58 2,632.3K
13:10 7,195.28 7,196.76 7,194.08 7,194.83 3,143.9K
13:11 7,194.62 7,195.78 7,189.38 7,190.75 3,766.8K
13:12 7,191.37 7,191.70 7,189.34 7,190.30 3,137.1K
13:13 7,190.07 7,190.69 7,183.79 7,184.20 4,222.7K
13:14 7,184.33 7,184.59 7,181.92 7,181.92 3,144.3K
13:15 7,181.86 7,189.81 7,180.78 7,189.81 4,886.8K
13:16 7,191.30 7,193.12 7,190.46 7,191.12 3,300.8K
13:17 7,190.58 7,190.58 7,185.35 7,185.35 3,051.5K
13:18 7,185.15 7,185.56 7,180.74 7,180.99 4,008.4K
13:19 7,181.24 7,181.41 7,173.75 7,173.75 5,397.9K
13:20 7,174.00 7,174.00 7,170.23 7,170.23 4,739.3K
13:21 7,170.15 7,170.27 7,164.83 7,164.83 5,138.2K
13:22 7,164.82 7,164.82 7,159.52 7,159.52 5,654.7K
13:23 7,159.36 7,160.48 7,158.38 7,158.83 5,378.4K
13:24 7,158.42 7,158.42 7,153.18 7,153.18 7,292.9K
13:25 7,152.81 7,153.01 7,148.03 7,148.05 6,942.5K
13:26 7,149.06 7,155.31 7,148.15 7,155.31 7,495.6K
13:27 7,155.31 7,155.31 7,145.56 7,145.56 6,004.2K
13:28 7,145.30 7,145.30 7,138.48 7,138.76 7,595.4K
13:29 7,139.20 7,140.24 7,136.85 7,137.50 9,631.4K
13:30 7,137.92 7,145.40 7,137.92 7,144.78 6,402.6K
13:31 7,144.50 7,144.57 7,136.58 7,136.58 6,061.7K
13:32 7,136.80 7,137.04 7,121.78 7,121.78 9,322.2K
13:33 7,121.55 7,122.29 7,118.76 7,118.99 8,955.4K
13:34 7,119.07 7,119.07 7,113.18 7,113.19 8,044.0K
13:35 7,115.70 7,133.40 7,115.70 7,133.40 9,333.4K
13:36 7,133.31 7,139.65 7,133.31 7,136.73 5,608.9K
13:37 7,137.21 7,143.74 7,137.21 7,143.74 3,443.6K
13:38 7,143.49 7,144.61 7,142.50 7,144.51 3,480.9K
13:39 7,144.88 7,144.97 7,143.13 7,143.75 3,398.6K
13:40 7,143.58 7,145.79 7,143.12 7,145.79 3,148.2K
13:41 7,146.23 7,146.23 7,137.14 7,138.24 5,556.8K
13:42 7,138.59 7,138.59 7,134.72 7,135.35 3,204.9K
13:43 7,134.93 7,147.25 7,134.68 7,147.25 4,098.3K
13:44 7,147.39 7,151.85 7,147.39 7,151.85 2,636.4K
13:45 7,152.30 7,159.06 7,152.19 7,159.06 3,009.4K
13:46 7,160.00 7,165.02 7,159.92 7,164.92 3,045.7K
13:47 7,165.52 7,170.23 7,165.52 7,169.10 3,023.7K
13:48 7,169.92 7,173.69 7,169.36 7,171.70 3,271.2K
13:49 7,171.58 7,173.03 7,170.59 7,172.20 3,102.4K
13:50 7,171.19 7,171.79 7,169.83 7,170.53 2,304.9K
13:51 7,170.61 7,171.45 7,168.27 7,169.08 2,444.2K
13:52 7,168.49 7,168.49 7,158.96 7,158.96 3,695.5K
13:53 7,159.28 7,159.28 7,156.20 7,156.76 2,237.4K
13:54 7,157.05 7,166.66 7,157.01 7,166.66 2,913.8K
13:55 7,167.44 7,169.56 7,167.13 7,168.99 2,311.2K
13:56 7,168.69 7,169.04 7,163.70 7,165.08 2,495.0K
13:57 7,164.37 7,166.29 7,164.37 7,165.34 2,527.9K
13:58 7,165.51 7,166.61 7,164.19 7,165.19 2,031.9K
13:59 7,164.85 7,168.06 7,163.68 7,167.64 2,196.3K
14:00 7,167.29 7,177.18 7,167.29 7,177.18 3,472.7K
14:01 7,177.93 7,184.27 7,177.93 7,184.27 3,025.6K
14:02 7,184.35 7,190.19 7,184.35 7,190.14 3,014.4K
14:03 7,190.46 7,192.05 7,188.39 7,191.54 3,800.4K
14:04 7,192.64 7,192.64 7,191.09 7,191.60 2,566.8K
14:05 7,192.28 7,196.40 7,192.25 7,196.40 3,032.5K
14:06 7,196.17 7,197.15 7,194.15 7,197.15 2,901.7K
14:07 7,197.37 7,197.37 7,191.05 7,191.72 3,049.9K
14:08 7,192.80 7,192.80 7,190.85 7,190.98 1,916.9K
14:09 7,191.18 7,193.78 7,190.23 7,192.24 2,147.8K
14:10 7,192.11 7,197.76 7,191.48 7,197.01 2,298.9K
14:11 7,197.48 7,197.78 7,192.39 7,192.61 2,992.7K
14:12 7,192.59 7,206.36 7,192.59 7,206.36 3,570.1K
14:13 7,207.17 7,208.67 7,207.17 7,208.17 3,390.0K
14:14 7,207.93 7,209.13 7,207.51 7,209.13 2,066.1K
14:15 7,208.27 7,210.05 7,208.22 7,210.05 2,026.1K
14:16 7,209.58 7,210.54 7,208.83 7,210.53 2,370.1K
14:17 7,211.38 7,215.99 7,211.38 7,215.99 2,242.7K
14:18 7,214.93 7,216.91 7,214.42 7,214.42 2,945.7K
14:19 7,215.72 7,217.21 7,215.09 7,217.04 2,086.9K
14:20 7,216.63 7,216.63 7,213.75 7,214.75 2,955.7K
14:21 7,214.71 7,215.22 7,210.84 7,210.87 2,955.8K
14:22 7,210.12 7,211.84 7,209.40 7,210.44 2,258.7K
14:23 7,210.31 7,210.31 7,201.05 7,201.05 3,591.7K
14:24 7,200.69 7,200.69 7,197.35 7,197.93 2,609.0K
14:25 7,197.89 7,200.07 7,197.13 7,197.13 2,041.6K
14:26 7,197.72 7,205.04 7,197.31 7,204.77 2,478.8K
14:27 7,204.35 7,210.32 7,204.35 7,208.80 2,040.7K
14:28 7,209.35 7,209.35 7,205.98 7,206.73 1,944.3K
14:29 7,206.38 7,207.50 7,205.36 7,207.08 1,870.6K
14:30 7,206.69 7,210.46 7,206.69 7,210.45 2,101.9K
14:31 7,210.00 7,210.74 7,206.99 7,207.18 2,446.8K
14:32 7,207.42 7,213.79 7,207.42 7,213.48 2,904.7K
14:33 7,213.75 7,215.45 7,213.17 7,214.80 2,393.6K
14:34 7,215.85 7,215.85 7,213.71 7,214.42 2,429.6K
14:35 7,214.36 7,217.79 7,214.36 7,217.60 2,794.4K
14:36 7,217.67 7,218.88 7,217.29 7,218.50 2,586.2K
14:37 7,218.75 7,219.19 7,217.91 7,218.27 2,246.8K
14:38 7,218.90 7,221.52 7,217.93 7,220.55 2,715.4K
14:39 7,220.11 7,220.96 7,218.49 7,220.40 4,098.4K
14:40 7,220.26 7,224.04 7,220.26 7,223.66 4,155.4K
14:41 7,223.91 7,228.26 7,223.91 7,228.26 2,999.7K
14:42 7,228.60 7,232.87 7,228.60 7,232.87 3,715.6K
14:43 7,232.53 7,234.48 7,231.94 7,233.97 4,387.4K
14:44 7,234.37 7,234.92 7,232.43 7,234.92 3,540.1K
14:45 7,234.64 7,237.77 7,234.64 7,237.77 3,509.2K
14:46 7,237.71 7,239.51 7,237.55 7,239.51 3,879.9K
14:47 7,239.52 7,243.59 7,239.52 7,243.29 3,708.2K
14:48 7,243.63 7,247.07 7,243.50 7,247.07 4,210.4K
14:49 7,246.85 7,247.79 7,246.85 7,247.37 4,237.8K
14:50 7,247.92 7,247.92 7,245.96 7,245.96 4,590.4K
14:51 7,246.56 7,247.49 7,245.98 7,247.03 4,124.2K
14:52 7,247.12 7,249.64 7,247.12 7,249.22 5,371.5K
14:53 7,249.74 7,250.58 7,248.78 7,250.58 5,691.0K
14:54 7,250.49 7,251.13 7,250.02 7,251.13 5,962.5K
14:55 7,251.34 7,252.21 7,250.56 7,251.63 5,772.3K
14:56 7,252.90 7,254.40 7,251.62 7,254.19 6,558.1K
14:57 7,255.09 7,255.09 7,254.98 7,254.98 425.6K
14:58 7,254.98 7,254.98 7,254.98 7,254.98 0.0K
14:59 7,254.98 7,254.98 7,252.51 7,252.51 9,627.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし