SSE Select Consumption Industries (SSESCII)

SSESCII
🏛️ 中国 →
7,214.71
最終更新: 2025-09-29
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 7,551.02 7,551.02 7,551.02 7,551.02 10,893.5K
09:29 7,551.02 7,551.02 7,551.02 7,551.02 0.0K
09:30 7,551.02 7,551.02 7,535.88 7,539.05 31,213.7K
09:31 7,540.96 7,555.14 7,540.96 7,548.32 24,946.1K
09:32 7,551.57 7,561.19 7,549.21 7,549.54 24,119.3K
09:33 7,549.44 7,555.42 7,546.38 7,554.17 17,876.3K
09:34 7,553.76 7,559.13 7,549.16 7,558.51 14,016.8K
09:35 7,560.24 7,571.02 7,560.24 7,571.02 16,321.9K
09:36 7,571.35 7,574.79 7,560.17 7,574.79 17,614.2K
09:37 7,575.19 7,590.36 7,573.99 7,589.58 17,221.4K
09:38 7,590.27 7,590.27 7,585.20 7,590.00 16,148.0K
09:39 7,589.63 7,593.98 7,589.22 7,591.92 16,467.8K
09:40 7,591.64 7,602.77 7,589.58 7,602.77 16,814.9K
09:41 7,602.00 7,607.32 7,597.61 7,606.68 16,991.7K
09:42 7,607.75 7,608.48 7,603.33 7,606.67 13,457.8K
09:43 7,607.37 7,607.37 7,594.81 7,597.70 11,095.1K
09:44 7,597.30 7,611.02 7,591.97 7,611.02 13,223.4K
09:45 7,611.32 7,617.17 7,611.32 7,616.82 13,187.8K
09:46 7,615.41 7,616.35 7,608.10 7,612.44 11,432.3K
09:47 7,612.94 7,622.06 7,612.94 7,620.01 11,898.5K
09:48 7,620.73 7,621.56 7,619.02 7,621.15 10,696.8K
09:49 7,619.99 7,629.66 7,619.86 7,628.76 11,913.6K
09:50 7,625.71 7,626.12 7,615.49 7,615.49 13,273.8K
09:51 7,615.47 7,615.63 7,604.86 7,604.86 9,342.3K
09:52 7,604.69 7,604.69 7,586.65 7,589.74 10,361.4K
09:53 7,588.05 7,591.36 7,585.69 7,589.19 8,671.1K
09:54 7,589.74 7,605.27 7,589.74 7,605.27 8,138.8K
09:55 7,605.56 7,612.25 7,603.87 7,612.16 8,328.9K
09:56 7,611.20 7,611.20 7,596.48 7,597.32 7,159.2K
09:57 7,597.55 7,607.83 7,597.32 7,606.07 7,507.8K
09:58 7,605.92 7,616.54 7,604.04 7,616.54 9,174.8K
09:59 7,617.49 7,635.86 7,617.49 7,635.86 8,923.3K
10:00 7,634.79 7,634.79 7,627.96 7,628.11 11,639.5K
10:01 7,628.01 7,628.01 7,608.17 7,608.38 10,925.9K
10:02 7,605.53 7,618.44 7,605.13 7,615.32 11,238.1K
10:03 7,615.33 7,618.85 7,606.42 7,606.81 8,957.5K
10:04 7,605.93 7,605.93 7,587.66 7,587.77 7,685.5K
10:05 7,586.97 7,595.10 7,585.94 7,593.30 6,988.9K
10:06 7,592.66 7,598.67 7,591.85 7,594.90 6,245.3K
10:07 7,593.74 7,593.74 7,587.91 7,589.99 6,111.6K
10:08 7,589.24 7,597.79 7,587.15 7,597.79 5,655.9K
10:09 7,597.53 7,604.49 7,597.43 7,603.62 6,393.6K
10:10 7,603.89 7,603.89 7,594.99 7,596.40 5,602.2K
10:11 7,594.48 7,602.45 7,592.20 7,602.45 5,239.4K
10:12 7,602.87 7,605.84 7,599.94 7,604.57 4,851.5K
10:13 7,605.65 7,606.05 7,601.25 7,601.92 4,079.0K
10:14 7,600.27 7,600.27 7,591.79 7,591.79 5,579.1K
10:15 7,589.92 7,589.92 7,583.40 7,584.32 8,571.8K
10:16 7,584.85 7,587.77 7,581.40 7,583.47 7,183.7K
10:17 7,585.45 7,592.42 7,585.45 7,590.21 7,162.0K
10:18 7,591.01 7,591.01 7,581.38 7,583.07 5,092.1K
10:19 7,583.22 7,593.61 7,583.22 7,593.61 4,388.9K
10:20 7,594.02 7,598.29 7,593.44 7,593.94 4,186.8K
10:21 7,593.46 7,602.24 7,593.46 7,602.24 4,855.6K
10:22 7,602.96 7,608.34 7,602.96 7,607.34 4,190.7K
10:23 7,608.48 7,612.77 7,605.27 7,611.53 4,669.8K
10:24 7,612.80 7,613.10 7,609.23 7,611.04 3,942.3K
10:25 7,611.45 7,612.17 7,605.34 7,605.34 3,764.6K
10:26 7,603.76 7,611.46 7,603.76 7,610.16 3,019.9K
10:27 7,611.24 7,612.19 7,605.70 7,605.70 3,413.1K
10:28 7,606.68 7,609.00 7,603.25 7,609.00 3,443.8K
10:29 7,608.25 7,609.18 7,607.06 7,608.75 3,240.6K
10:30 7,608.21 7,608.21 7,601.92 7,606.93 3,296.7K
10:31 7,606.61 7,606.61 7,594.50 7,596.14 4,434.9K
10:32 7,597.30 7,599.43 7,592.92 7,592.92 4,321.1K
10:33 7,592.92 7,601.68 7,592.78 7,597.51 3,764.6K
10:34 7,596.33 7,599.73 7,594.59 7,599.73 2,802.3K
10:35 7,599.69 7,599.69 7,588.89 7,588.89 3,716.4K
10:36 7,589.26 7,589.26 7,585.21 7,586.71 4,809.7K
10:37 7,585.86 7,585.86 7,579.97 7,585.18 3,873.6K
10:38 7,585.05 7,585.05 7,581.82 7,582.07 3,850.0K
10:39 7,581.81 7,582.76 7,576.37 7,576.88 3,474.1K
10:40 7,576.32 7,577.88 7,575.13 7,577.60 3,914.5K
10:41 7,578.39 7,578.39 7,575.22 7,575.22 3,131.7K
10:42 7,575.86 7,576.01 7,570.73 7,571.65 4,405.4K
10:43 7,571.51 7,575.82 7,571.36 7,573.41 3,931.7K
10:44 7,573.30 7,573.30 7,568.69 7,568.70 4,334.3K
10:45 7,568.67 7,569.08 7,566.45 7,567.65 6,400.4K
10:46 7,567.30 7,567.48 7,565.74 7,567.40 4,122.9K
10:47 7,566.94 7,577.71 7,566.94 7,577.46 4,754.3K
10:48 7,578.02 7,578.91 7,575.52 7,578.91 3,284.3K
10:49 7,577.68 7,577.68 7,569.02 7,569.09 4,522.9K
10:50 7,569.43 7,569.43 7,567.13 7,567.13 3,058.4K
10:51 7,567.38 7,567.73 7,562.69 7,563.88 3,652.2K
10:52 7,564.04 7,566.62 7,564.04 7,565.36 2,735.2K
10:53 7,565.46 7,571.21 7,565.46 7,571.21 2,499.3K
10:54 7,571.23 7,571.23 7,566.42 7,566.42 3,387.0K
10:55 7,567.00 7,567.66 7,562.37 7,562.77 3,594.1K
10:56 7,562.05 7,562.05 7,553.09 7,553.09 6,616.3K
10:57 7,553.65 7,553.65 7,542.81 7,542.81 8,461.9K
10:58 7,543.20 7,546.31 7,543.20 7,546.09 6,064.0K
10:59 7,546.06 7,552.26 7,545.05 7,545.83 4,449.4K
11:00 7,546.06 7,552.85 7,546.06 7,550.23 5,541.1K
11:01 7,549.53 7,550.81 7,539.16 7,539.16 5,292.1K
11:02 7,539.13 7,539.13 7,529.76 7,529.76 5,970.1K
11:03 7,529.09 7,546.41 7,528.86 7,544.64 6,707.2K
11:04 7,545.00 7,551.94 7,545.00 7,551.94 3,943.7K
11:05 7,551.47 7,560.93 7,551.47 7,559.62 3,992.3K
11:06 7,559.63 7,561.69 7,558.32 7,559.43 3,237.1K
11:07 7,559.06 7,560.16 7,555.73 7,556.70 3,038.1K
11:08 7,557.54 7,557.54 7,549.92 7,550.04 3,759.9K
11:09 7,550.94 7,550.94 7,547.47 7,547.47 2,978.4K
11:10 7,547.07 7,547.07 7,543.01 7,543.99 2,984.5K
11:11 7,544.12 7,552.10 7,542.06 7,552.10 3,592.3K
11:12 7,551.85 7,552.72 7,550.12 7,550.93 2,790.2K
11:13 7,551.65 7,551.90 7,544.04 7,544.27 2,672.9K
11:14 7,543.02 7,543.02 7,536.27 7,536.50 3,037.8K
11:15 7,535.72 7,535.72 7,525.32 7,525.32 4,404.2K
11:16 7,525.72 7,526.72 7,522.70 7,522.70 4,380.7K
11:17 7,521.64 7,521.64 7,514.47 7,514.47 4,629.0K
11:18 7,514.13 7,526.65 7,514.07 7,526.65 5,783.6K
11:19 7,527.81 7,528.33 7,525.62 7,527.98 2,854.1K
11:20 7,529.00 7,544.45 7,529.00 7,542.99 4,229.6K
11:21 7,543.69 7,553.18 7,543.69 7,553.18 2,808.3K
11:22 7,552.90 7,563.21 7,552.90 7,563.21 3,092.1K
11:23 7,563.02 7,568.84 7,562.70 7,568.84 3,427.3K
11:24 7,569.17 7,572.82 7,569.17 7,570.38 3,547.4K
11:25 7,569.13 7,572.72 7,568.83 7,570.13 2,921.8K
11:26 7,568.75 7,568.81 7,561.77 7,562.67 2,846.2K
11:27 7,562.30 7,563.25 7,553.64 7,554.07 2,815.7K
11:28 7,553.94 7,553.94 7,548.79 7,549.77 2,239.3K
11:29 7,548.33 7,552.18 7,548.14 7,551.57 2,255.4K
11:30 7,552.73 7,552.73 7,552.04 7,552.04 175.1K
11:31 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:32 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:33 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:34 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:35 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:36 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:37 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:38 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:39 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:40 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:41 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:42 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:43 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:44 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:45 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:46 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:47 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:48 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:49 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:50 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:51 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:52 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:53 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:54 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:55 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:56 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:57 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:58 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
11:59 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:00 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:01 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:02 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:03 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:04 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:05 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:06 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:07 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:08 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:09 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:10 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:11 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:12 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:13 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:14 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:15 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:16 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:17 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:18 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:19 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:20 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:21 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:22 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:23 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:24 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:25 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:26 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:27 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:28 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:29 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:30 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:31 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:32 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:33 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:34 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:35 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:36 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:37 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:38 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:39 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:40 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:41 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:42 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:43 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:44 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:45 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:46 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:47 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:48 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:49 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:50 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:51 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:52 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:53 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:54 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:55 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:56 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:57 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:58 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
12:59 7,552.04 7,552.04 7,552.04 7,552.04 0.0K
13:00 7,552.04 7,552.04 7,530.31 7,532.07 7,702.1K
13:01 7,531.29 7,532.66 7,524.30 7,524.30 3,712.9K
13:02 7,523.65 7,529.38 7,523.30 7,529.38 3,452.4K
13:03 7,530.35 7,541.43 7,530.35 7,541.43 3,713.2K
13:04 7,543.29 7,550.60 7,543.29 7,550.60 3,575.2K
13:05 7,549.46 7,549.46 7,546.51 7,546.77 2,930.8K
13:06 7,544.96 7,546.36 7,543.85 7,546.36 2,318.0K
13:07 7,547.82 7,551.43 7,547.33 7,547.44 3,429.3K
13:08 7,547.58 7,548.02 7,536.46 7,536.46 3,896.6K
13:09 7,534.59 7,534.59 7,528.48 7,528.48 2,745.6K
13:10 7,528.99 7,529.80 7,522.41 7,522.47 2,720.0K
13:11 7,522.03 7,522.03 7,514.50 7,514.50 3,759.7K
13:12 7,513.99 7,513.99 7,509.86 7,509.86 3,748.7K
13:13 7,510.17 7,510.37 7,502.37 7,503.24 5,936.8K
13:14 7,504.51 7,504.51 7,498.45 7,498.63 3,420.5K
13:15 7,498.85 7,498.85 7,496.31 7,498.03 5,290.7K
13:16 7,497.63 7,499.45 7,494.75 7,495.96 4,567.8K
13:17 7,495.94 7,500.32 7,495.79 7,498.25 3,420.9K
13:18 7,498.61 7,498.70 7,493.98 7,498.04 4,490.5K
13:19 7,498.70 7,499.67 7,495.17 7,496.43 2,622.4K
13:20 7,496.48 7,499.71 7,495.54 7,497.95 3,297.4K
13:21 7,498.39 7,498.39 7,495.40 7,495.86 3,799.8K
13:22 7,495.13 7,495.13 7,491.73 7,491.76 3,965.7K
13:23 7,492.30 7,493.77 7,492.30 7,492.52 3,086.9K
13:24 7,492.50 7,494.62 7,491.44 7,493.92 2,768.0K
13:25 7,493.97 7,494.15 7,491.17 7,491.21 3,525.3K
13:26 7,491.79 7,491.79 7,490.16 7,490.42 3,191.0K
13:27 7,490.75 7,493.61 7,489.78 7,492.13 3,169.3K
13:28 7,491.02 7,495.77 7,491.02 7,495.77 2,567.9K
13:29 7,497.08 7,498.74 7,496.24 7,498.74 2,328.4K
13:30 7,500.10 7,508.54 7,499.95 7,508.54 2,645.4K
13:31 7,508.65 7,510.82 7,507.66 7,510.75 3,489.1K
13:32 7,510.04 7,515.77 7,509.38 7,515.29 3,027.8K
13:33 7,515.14 7,522.88 7,514.74 7,522.88 2,913.6K
13:34 7,522.00 7,525.61 7,521.91 7,524.83 3,330.3K
13:35 7,524.61 7,527.90 7,524.31 7,527.90 2,717.1K
13:36 7,527.92 7,528.51 7,524.68 7,528.51 4,249.7K
13:37 7,528.30 7,528.30 7,525.31 7,527.48 2,656.7K
13:38 7,527.58 7,530.72 7,527.58 7,530.53 2,363.2K
13:39 7,530.93 7,532.36 7,530.55 7,531.66 2,912.1K
13:40 7,531.16 7,535.40 7,530.85 7,534.97 2,744.8K
13:41 7,534.69 7,538.84 7,534.69 7,538.82 3,132.7K
13:42 7,538.86 7,544.62 7,538.54 7,544.62 3,221.5K
13:43 7,544.11 7,548.67 7,544.11 7,545.51 4,916.8K
13:44 7,544.90 7,545.68 7,541.16 7,542.72 3,203.9K
13:45 7,542.94 7,552.98 7,542.94 7,552.81 3,137.6K
13:46 7,553.01 7,556.01 7,550.58 7,550.58 3,504.1K
13:47 7,549.54 7,552.04 7,549.33 7,551.92 2,078.1K
13:48 7,552.24 7,559.21 7,552.24 7,558.78 2,642.4K
13:49 7,557.56 7,557.56 7,548.16 7,548.16 3,267.0K
13:50 7,549.08 7,549.08 7,540.92 7,540.92 2,403.4K
13:51 7,540.84 7,540.84 7,534.80 7,535.76 3,130.2K
13:52 7,536.89 7,542.94 7,536.89 7,537.93 2,669.8K
13:53 7,537.04 7,537.04 7,532.54 7,532.54 1,709.7K
13:54 7,531.70 7,535.70 7,529.76 7,535.28 2,692.3K
13:55 7,533.74 7,538.76 7,533.19 7,538.76 2,143.1K
13:56 7,538.97 7,538.97 7,535.15 7,536.39 2,118.7K
13:57 7,536.03 7,537.01 7,530.76 7,533.03 2,329.7K
13:58 7,532.82 7,534.15 7,531.63 7,532.49 1,726.9K
13:59 7,533.06 7,533.06 7,527.50 7,527.50 2,297.7K
14:00 7,527.81 7,529.02 7,527.01 7,527.01 2,199.4K
14:01 7,527.15 7,529.19 7,524.97 7,527.85 1,989.0K
14:02 7,527.80 7,539.58 7,527.80 7,539.58 2,954.8K
14:03 7,540.14 7,541.03 7,536.37 7,537.19 3,435.5K
14:04 7,536.10 7,536.10 7,527.42 7,529.08 3,188.6K
14:05 7,529.03 7,530.59 7,525.66 7,525.66 2,038.6K
14:06 7,525.46 7,525.66 7,519.54 7,519.80 3,309.8K
14:07 7,519.40 7,521.27 7,515.63 7,515.79 2,555.3K
14:08 7,515.94 7,518.95 7,514.35 7,517.04 2,343.9K
14:09 7,517.19 7,519.59 7,516.72 7,518.07 2,091.8K
14:10 7,517.57 7,518.96 7,516.26 7,518.96 2,072.0K
14:11 7,518.71 7,522.66 7,518.60 7,522.66 1,980.1K
14:12 7,522.39 7,522.64 7,519.39 7,519.69 1,842.9K
14:13 7,519.71 7,521.16 7,518.34 7,518.68 2,051.9K
14:14 7,518.68 7,518.71 7,517.32 7,518.05 1,417.7K
14:15 7,518.30 7,518.30 7,513.85 7,514.01 1,755.5K
14:16 7,513.55 7,513.55 7,506.90 7,506.96 3,641.6K
14:17 7,506.89 7,509.02 7,506.11 7,507.45 1,796.2K
14:18 7,507.42 7,508.85 7,506.94 7,508.26 1,906.5K
14:19 7,508.51 7,509.13 7,507.71 7,508.55 2,037.9K
14:20 7,508.44 7,513.68 7,508.21 7,513.44 2,503.8K
14:21 7,513.12 7,517.23 7,512.65 7,517.23 1,772.9K
14:22 7,517.47 7,519.78 7,516.92 7,516.92 1,499.8K
14:23 7,517.01 7,517.24 7,510.52 7,511.02 2,901.3K
14:24 7,510.70 7,512.26 7,510.21 7,510.99 1,513.5K
14:25 7,510.93 7,512.15 7,510.59 7,512.04 1,916.5K
14:26 7,512.31 7,512.31 7,510.36 7,510.94 1,992.8K
14:27 7,510.82 7,512.59 7,510.79 7,510.79 2,292.7K
14:28 7,510.53 7,510.72 7,507.67 7,508.13 2,528.9K
14:29 7,507.81 7,509.07 7,507.21 7,507.56 2,248.6K
14:30 7,508.00 7,511.30 7,507.86 7,511.30 2,602.9K
14:31 7,510.90 7,519.69 7,510.90 7,519.11 3,457.7K
14:32 7,519.73 7,522.50 7,519.73 7,520.73 2,889.1K
14:33 7,520.68 7,521.76 7,519.37 7,519.37 2,538.9K
14:34 7,518.50 7,518.50 7,514.56 7,514.56 2,573.8K
14:35 7,514.05 7,514.05 7,508.42 7,509.76 3,420.2K
14:36 7,509.05 7,509.44 7,508.33 7,508.68 2,320.8K
14:37 7,508.67 7,508.67 7,505.96 7,506.50 2,599.5K
14:38 7,506.35 7,511.40 7,506.23 7,509.88 2,799.0K
14:39 7,509.56 7,511.45 7,508.94 7,508.95 2,555.6K
14:40 7,509.27 7,509.27 7,501.65 7,501.68 3,919.1K
14:41 7,501.56 7,501.56 7,497.95 7,497.95 3,406.4K
14:42 7,498.61 7,499.45 7,496.46 7,496.46 3,487.7K
14:43 7,496.82 7,496.87 7,494.93 7,494.93 4,431.4K
14:44 7,495.08 7,495.19 7,491.98 7,493.90 3,820.5K
14:45 7,494.00 7,494.00 7,489.27 7,489.27 3,686.6K
14:46 7,490.00 7,492.40 7,489.70 7,491.69 4,798.7K
14:47 7,492.11 7,498.38 7,491.43 7,498.38 4,617.4K
14:48 7,499.11 7,504.20 7,498.44 7,504.20 4,148.9K
14:49 7,504.34 7,508.70 7,503.17 7,508.70 5,058.5K
14:50 7,509.39 7,514.24 7,508.66 7,514.24 4,539.8K
14:51 7,513.58 7,517.20 7,513.58 7,516.67 4,558.9K
14:52 7,516.53 7,517.91 7,516.30 7,517.09 3,760.9K
14:53 7,516.90 7,519.29 7,516.90 7,519.23 4,722.2K
14:54 7,518.31 7,522.26 7,518.31 7,522.26 4,871.9K
14:55 7,521.97 7,523.93 7,520.67 7,523.67 5,863.5K
14:56 7,523.81 7,527.56 7,522.81 7,527.56 6,904.1K
14:57 7,527.92 7,528.32 7,527.92 7,528.21 379.6K
14:58 7,528.21 7,528.21 7,528.21 7,528.21 0.0K
14:59 7,528.21 7,528.22 7,526.62 7,526.97 7,584.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし