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 7,546.41 7,546.41 7,546.41 7,546.41 6,486.0K
09:29 7,546.41 7,546.41 7,546.41 7,546.41 0.0K
09:30 7,546.41 7,567.40 7,544.92 7,561.31 21,351.0K
09:31 7,566.75 7,575.37 7,562.85 7,572.55 19,543.0K
09:32 7,571.57 7,573.45 7,571.07 7,572.84 14,135.9K
09:33 7,572.09 7,572.23 7,560.45 7,560.97 19,170.5K
09:34 7,561.01 7,563.95 7,555.60 7,558.84 9,045.9K
09:35 7,558.73 7,560.34 7,551.60 7,553.50 8,830.9K
09:36 7,552.98 7,564.21 7,552.98 7,556.03 8,034.8K
09:37 7,556.32 7,556.32 7,547.47 7,547.47 8,168.5K
09:38 7,547.61 7,555.26 7,547.61 7,551.68 6,306.1K
09:39 7,550.38 7,558.53 7,545.99 7,545.99 7,819.9K
09:40 7,545.31 7,545.31 7,539.56 7,541.71 8,010.1K
09:41 7,540.38 7,540.90 7,534.34 7,536.91 7,176.6K
09:42 7,537.65 7,547.00 7,537.65 7,545.76 5,190.1K
09:43 7,544.76 7,551.35 7,544.76 7,551.35 5,972.3K
09:44 7,550.86 7,551.48 7,544.01 7,544.01 5,608.8K
09:45 7,543.35 7,543.40 7,534.25 7,535.33 6,522.6K
09:46 7,535.48 7,538.03 7,530.52 7,530.66 6,174.6K
09:47 7,530.03 7,531.98 7,529.18 7,529.18 5,774.9K
09:48 7,528.51 7,528.51 7,519.55 7,521.09 6,450.6K
09:49 7,518.93 7,520.38 7,515.01 7,516.12 6,216.9K
09:50 7,515.24 7,517.81 7,514.44 7,514.48 5,941.9K
09:51 7,515.17 7,523.43 7,515.17 7,523.43 4,731.0K
09:52 7,523.32 7,526.39 7,523.05 7,524.64 5,319.4K
09:53 7,524.10 7,526.10 7,520.96 7,522.78 4,426.1K
09:54 7,522.61 7,522.62 7,520.93 7,520.95 3,595.6K
09:55 7,521.53 7,521.53 7,516.72 7,516.72 3,807.6K
09:56 7,516.33 7,518.11 7,513.98 7,516.98 4,611.4K
09:57 7,516.59 7,516.59 7,513.74 7,516.55 3,779.0K
09:58 7,516.93 7,518.55 7,515.13 7,518.55 5,113.5K
09:59 7,517.22 7,517.22 7,512.27 7,512.31 3,985.4K
10:00 7,512.63 7,514.27 7,510.19 7,511.48 4,814.8K
10:01 7,511.12 7,511.12 7,507.68 7,508.21 4,638.3K
10:02 7,508.28 7,508.28 7,504.29 7,505.53 6,612.7K
10:03 7,505.86 7,515.41 7,505.86 7,515.41 5,627.5K
10:04 7,515.53 7,516.64 7,513.94 7,515.80 4,130.8K
10:05 7,515.28 7,517.56 7,513.28 7,517.50 5,623.6K
10:06 7,516.95 7,516.95 7,511.20 7,511.56 4,981.2K
10:07 7,511.20 7,513.04 7,510.21 7,512.12 4,304.9K
10:08 7,512.11 7,513.21 7,511.21 7,513.21 2,892.1K
10:09 7,512.88 7,512.88 7,505.20 7,505.33 3,916.6K
10:10 7,505.12 7,505.12 7,502.94 7,502.94 4,131.1K
10:11 7,502.01 7,503.46 7,500.94 7,503.38 5,260.6K
10:12 7,504.60 7,509.19 7,504.60 7,509.19 4,054.8K
10:13 7,510.00 7,511.09 7,508.40 7,510.53 3,888.3K
10:14 7,508.34 7,509.82 7,505.85 7,505.85 3,592.2K
10:15 7,506.43 7,507.33 7,505.08 7,505.58 3,840.8K
10:16 7,506.15 7,506.83 7,504.89 7,505.60 3,602.2K
10:17 7,506.40 7,506.40 7,505.08 7,505.74 3,653.3K
10:18 7,504.58 7,504.58 7,501.26 7,501.96 3,927.9K
10:19 7,500.91 7,506.30 7,500.91 7,506.13 3,471.7K
10:20 7,505.62 7,507.48 7,504.46 7,504.63 3,469.8K
10:21 7,505.17 7,508.11 7,504.70 7,508.11 2,693.0K
10:22 7,507.98 7,520.51 7,507.98 7,520.51 5,331.3K
10:23 7,520.55 7,523.98 7,520.55 7,523.19 3,420.0K
10:24 7,522.68 7,522.78 7,520.97 7,520.97 2,610.2K
10:25 7,521.51 7,521.51 7,519.17 7,519.67 2,705.3K
10:26 7,519.77 7,523.10 7,519.07 7,519.07 2,486.5K
10:27 7,519.05 7,520.12 7,517.43 7,518.56 2,023.3K
10:28 7,518.48 7,519.26 7,515.92 7,518.73 1,919.0K
10:29 7,518.64 7,523.80 7,518.44 7,522.96 3,712.2K
10:30 7,522.33 7,522.95 7,519.55 7,519.55 3,437.2K
10:31 7,519.92 7,521.37 7,519.11 7,520.38 2,570.5K
10:32 7,520.49 7,520.49 7,516.64 7,516.83 2,519.8K
10:33 7,516.48 7,521.07 7,516.45 7,520.71 3,363.0K
10:34 7,521.32 7,525.79 7,521.32 7,523.33 4,250.0K
10:35 7,522.78 7,523.28 7,518.07 7,518.07 2,202.5K
10:36 7,518.19 7,519.60 7,517.04 7,518.81 1,965.8K
10:37 7,520.29 7,521.75 7,520.23 7,520.83 2,627.3K
10:38 7,520.36 7,521.71 7,518.91 7,519.45 2,347.4K
10:39 7,519.20 7,519.44 7,515.16 7,516.35 2,544.8K
10:40 7,516.41 7,517.25 7,511.30 7,511.30 1,749.9K
10:41 7,511.26 7,511.26 7,507.50 7,507.86 2,306.2K
10:42 7,506.93 7,509.09 7,506.93 7,508.80 2,038.0K
10:43 7,508.65 7,509.56 7,507.14 7,507.14 1,759.2K
10:44 7,507.72 7,507.72 7,500.42 7,500.42 3,499.5K
10:45 7,499.55 7,500.98 7,496.96 7,496.96 4,356.5K
10:46 7,498.10 7,498.10 7,496.02 7,496.29 2,352.4K
10:47 7,496.19 7,500.30 7,496.19 7,500.30 2,262.8K
10:48 7,499.96 7,500.68 7,497.72 7,497.72 1,675.7K
10:49 7,498.55 7,500.22 7,497.80 7,499.44 1,597.6K
10:50 7,499.23 7,502.09 7,499.23 7,499.87 1,628.1K
10:51 7,499.98 7,501.50 7,499.61 7,499.80 1,787.7K
10:52 7,499.59 7,499.96 7,495.67 7,496.78 2,987.1K
10:53 7,496.85 7,499.25 7,496.05 7,498.46 1,852.1K
10:54 7,498.09 7,498.74 7,496.50 7,496.69 1,988.3K
10:55 7,496.80 7,496.80 7,494.09 7,494.09 1,938.7K
10:56 7,494.58 7,494.68 7,493.45 7,493.65 2,427.4K
10:57 7,493.25 7,493.25 7,491.53 7,492.14 2,632.4K
10:58 7,491.57 7,493.08 7,490.37 7,490.37 2,225.6K
10:59 7,490.16 7,490.21 7,486.02 7,486.02 3,119.2K
11:00 7,484.97 7,484.97 7,478.74 7,479.47 4,229.4K
11:01 7,479.25 7,479.49 7,475.01 7,475.01 5,003.0K
11:02 7,475.00 7,481.61 7,474.92 7,481.56 3,395.4K
11:03 7,481.34 7,483.64 7,480.77 7,482.96 1,707.1K
11:04 7,483.18 7,483.18 7,477.36 7,477.36 2,213.3K
11:05 7,477.45 7,479.98 7,477.45 7,478.46 2,035.2K
11:06 7,479.85 7,486.71 7,479.63 7,485.05 1,787.1K
11:07 7,484.89 7,488.69 7,484.53 7,488.69 1,723.4K
11:08 7,489.10 7,492.24 7,489.10 7,492.18 1,812.3K
11:09 7,491.66 7,495.65 7,491.66 7,495.08 1,920.6K
11:10 7,494.08 7,495.08 7,493.10 7,493.29 1,345.2K
11:11 7,493.35 7,495.45 7,492.09 7,495.30 1,596.2K
11:12 7,495.36 7,497.03 7,494.72 7,497.02 1,053.9K
11:13 7,497.61 7,498.75 7,496.13 7,497.58 1,108.2K
11:14 7,497.62 7,501.02 7,497.62 7,500.80 1,623.2K
11:15 7,500.25 7,502.05 7,499.50 7,502.05 1,467.9K
11:16 7,501.48 7,501.99 7,500.09 7,500.09 1,770.2K
11:17 7,500.84 7,504.78 7,500.12 7,504.78 2,299.2K
11:18 7,504.08 7,504.28 7,500.94 7,502.82 2,362.4K
11:19 7,502.06 7,506.60 7,501.09 7,506.32 2,856.5K
11:20 7,507.03 7,507.03 7,505.33 7,505.65 2,005.8K
11:21 7,505.72 7,509.39 7,504.56 7,509.39 2,146.6K
11:22 7,509.50 7,509.78 7,506.94 7,507.59 2,059.1K
11:23 7,507.86 7,509.17 7,507.14 7,507.82 2,060.1K
11:24 7,508.57 7,511.30 7,508.21 7,511.30 1,720.3K
11:25 7,511.38 7,514.89 7,510.90 7,514.16 3,347.7K
11:26 7,514.79 7,514.79 7,511.59 7,513.54 1,806.7K
11:27 7,513.07 7,515.65 7,513.07 7,514.83 1,570.8K
11:28 7,514.86 7,515.73 7,513.87 7,515.64 1,524.9K
11:29 7,515.67 7,515.82 7,514.40 7,515.19 2,147.5K
11:30 7,515.27 7,515.32 7,515.27 7,515.32 82.8K
11:31 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:32 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:33 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:34 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:35 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:36 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:37 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:38 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:39 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:40 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:41 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:42 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:43 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:44 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:45 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:46 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:47 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:48 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:49 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:50 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:51 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:52 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:53 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:54 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:55 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:56 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:57 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:58 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
11:59 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:00 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:01 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:02 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:03 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:04 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:05 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:06 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:07 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:08 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:09 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:10 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:11 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:12 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:13 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:14 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:15 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:16 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:17 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:18 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:19 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:20 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:21 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:22 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:23 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:24 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:25 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:26 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:27 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:28 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:29 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:30 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:31 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:32 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:33 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:34 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:35 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:36 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:37 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:38 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:39 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:40 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:41 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:42 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:43 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:44 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:45 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:46 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:47 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:48 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:49 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:50 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:51 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:52 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:53 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:54 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:55 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:56 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:57 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:58 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
12:59 7,515.32 7,515.32 7,515.32 7,515.32 0.0K
13:00 7,515.32 7,516.46 7,507.30 7,507.77 8,123.4K
13:01 7,507.36 7,507.36 7,502.48 7,506.82 2,967.5K
13:02 7,508.13 7,509.99 7,506.90 7,506.90 2,210.9K
13:03 7,507.55 7,512.88 7,507.55 7,512.88 3,047.7K
13:04 7,514.29 7,514.67 7,509.67 7,514.25 2,455.6K
13:05 7,514.56 7,515.32 7,509.47 7,509.94 2,506.8K
13:06 7,510.15 7,515.25 7,509.94 7,515.25 1,985.1K
13:07 7,515.08 7,516.90 7,515.08 7,516.24 2,164.8K
13:08 7,516.00 7,516.68 7,514.49 7,515.43 1,578.2K
13:09 7,514.19 7,518.55 7,512.10 7,518.55 2,504.5K
13:10 7,518.73 7,519.26 7,515.05 7,515.93 1,784.8K
13:11 7,515.66 7,516.17 7,514.23 7,514.23 1,311.8K
13:12 7,514.21 7,514.53 7,510.88 7,514.04 2,467.8K
13:13 7,513.76 7,513.85 7,509.79 7,512.21 1,640.8K
13:14 7,511.98 7,513.45 7,511.19 7,512.66 1,597.8K
13:15 7,511.71 7,513.21 7,510.45 7,513.21 1,701.4K
13:16 7,512.99 7,513.31 7,511.79 7,512.02 1,319.4K
13:17 7,512.48 7,514.48 7,511.66 7,513.57 2,134.4K
13:18 7,513.24 7,515.23 7,513.05 7,514.30 1,967.8K
13:19 7,514.53 7,516.08 7,514.53 7,514.59 2,058.8K
13:20 7,514.10 7,514.10 7,511.01 7,511.24 1,677.9K
13:21 7,511.34 7,514.92 7,511.34 7,514.52 2,294.8K
13:22 7,514.02 7,514.85 7,511.73 7,514.85 2,308.0K
13:23 7,514.92 7,517.18 7,514.92 7,515.43 2,798.8K
13:24 7,515.03 7,515.03 7,513.67 7,514.53 2,305.3K
13:25 7,514.89 7,518.25 7,513.98 7,518.07 4,119.9K
13:26 7,518.22 7,521.94 7,518.18 7,521.95 4,192.5K
13:27 7,522.47 7,526.29 7,522.47 7,526.29 3,906.7K
13:28 7,527.44 7,533.62 7,527.44 7,533.35 5,284.5K
13:29 7,533.71 7,535.76 7,529.18 7,529.18 4,884.2K
13:30 7,529.34 7,529.34 7,522.16 7,525.48 3,151.0K
13:31 7,525.49 7,528.80 7,525.49 7,528.80 3,564.6K
13:32 7,529.17 7,532.78 7,529.17 7,529.65 3,448.9K
13:33 7,529.15 7,529.15 7,526.00 7,528.42 2,586.3K
13:34 7,528.67 7,531.73 7,528.67 7,529.79 2,223.1K
13:35 7,529.13 7,532.64 7,528.49 7,532.64 2,096.5K
13:36 7,532.18 7,532.72 7,529.27 7,530.59 2,049.0K
13:37 7,529.88 7,532.31 7,529.88 7,532.31 1,589.5K
13:38 7,532.41 7,532.41 7,529.23 7,530.00 3,107.6K
13:39 7,529.80 7,531.97 7,529.15 7,531.97 2,931.8K
13:40 7,532.01 7,535.13 7,532.01 7,535.13 3,547.5K
13:41 7,535.05 7,540.91 7,535.05 7,540.91 3,879.4K
13:42 7,541.39 7,541.99 7,539.62 7,540.33 3,425.9K
13:43 7,540.92 7,541.23 7,537.04 7,538.20 3,204.8K
13:44 7,537.26 7,537.26 7,529.24 7,530.58 3,847.9K
13:45 7,531.25 7,533.92 7,531.25 7,532.86 2,070.9K
13:46 7,532.85 7,538.27 7,532.50 7,535.33 3,382.0K
13:47 7,535.94 7,535.94 7,532.64 7,534.24 3,092.6K
13:48 7,532.74 7,534.88 7,532.74 7,533.78 2,231.6K
13:49 7,533.81 7,534.26 7,531.93 7,531.93 2,218.1K
13:50 7,533.11 7,533.97 7,532.39 7,533.97 2,867.5K
13:51 7,533.86 7,536.04 7,531.81 7,535.63 2,191.9K
13:52 7,535.80 7,537.14 7,534.39 7,536.20 2,532.7K
13:53 7,536.13 7,537.29 7,531.06 7,531.06 2,982.9K
13:54 7,530.56 7,530.56 7,525.79 7,525.89 3,598.9K
13:55 7,526.24 7,527.59 7,525.19 7,525.32 2,178.4K
13:56 7,525.82 7,529.25 7,524.88 7,529.04 1,636.3K
13:57 7,529.19 7,529.67 7,525.43 7,525.58 2,358.7K
13:58 7,525.35 7,525.35 7,523.78 7,523.86 2,596.4K
13:59 7,523.51 7,523.85 7,519.21 7,519.21 2,792.5K
14:00 7,518.92 7,518.92 7,512.22 7,512.22 5,410.6K
14:01 7,511.65 7,518.22 7,511.65 7,518.22 2,958.0K
14:02 7,516.92 7,516.92 7,511.35 7,512.21 3,319.6K
14:03 7,512.14 7,512.18 7,508.29 7,510.42 3,479.4K
14:04 7,509.51 7,515.25 7,509.51 7,515.25 2,742.1K
14:05 7,515.27 7,517.54 7,512.94 7,512.94 2,393.1K
14:06 7,512.80 7,512.80 7,509.22 7,509.79 2,359.7K
14:07 7,509.66 7,509.73 7,508.23 7,509.70 2,046.4K
14:08 7,510.94 7,515.17 7,510.88 7,512.15 1,826.2K
14:09 7,512.22 7,512.22 7,506.25 7,506.52 2,817.5K
14:10 7,506.24 7,508.10 7,504.03 7,504.03 3,523.9K
14:11 7,504.48 7,505.64 7,502.74 7,503.25 2,440.1K
14:12 7,503.79 7,508.86 7,502.87 7,508.01 2,681.9K
14:13 7,508.11 7,508.15 7,505.89 7,505.89 2,099.1K
14:14 7,505.72 7,507.46 7,505.15 7,506.65 1,690.8K
14:15 7,506.81 7,508.38 7,506.35 7,508.38 1,856.2K
14:16 7,508.48 7,511.21 7,508.48 7,511.21 2,647.3K
14:17 7,511.69 7,511.83 7,509.10 7,510.11 2,171.1K
14:18 7,509.96 7,509.96 7,506.96 7,507.73 2,278.9K
14:19 7,507.64 7,509.58 7,507.24 7,507.24 2,583.3K
14:20 7,506.09 7,506.22 7,501.15 7,501.89 3,802.2K
14:21 7,501.88 7,502.14 7,500.60 7,501.49 3,722.3K
14:22 7,502.76 7,507.93 7,502.76 7,507.90 2,317.1K
14:23 7,507.25 7,511.16 7,507.25 7,511.08 2,490.7K
14:24 7,510.73 7,512.00 7,509.69 7,509.69 1,747.8K
14:25 7,509.90 7,509.90 7,507.57 7,507.67 1,774.4K
14:26 7,507.84 7,507.84 7,504.75 7,504.75 2,522.7K
14:27 7,504.57 7,504.57 7,502.68 7,504.53 2,576.7K
14:28 7,504.35 7,505.40 7,503.94 7,504.51 1,410.2K
14:29 7,504.67 7,509.47 7,504.67 7,509.08 2,080.5K
14:30 7,508.73 7,511.81 7,508.73 7,510.37 1,957.3K
14:31 7,510.50 7,510.94 7,509.87 7,510.23 1,752.7K
14:32 7,510.23 7,510.23 7,505.27 7,506.08 3,075.6K
14:33 7,505.54 7,509.79 7,505.54 7,506.80 2,589.1K
14:34 7,506.69 7,507.39 7,505.68 7,507.00 3,710.8K
14:35 7,507.19 7,507.52 7,503.95 7,503.95 2,867.4K
14:36 7,504.12 7,504.37 7,500.99 7,500.99 3,532.8K
14:37 7,501.75 7,502.07 7,501.32 7,501.95 3,698.2K
14:38 7,501.46 7,502.50 7,500.60 7,500.60 3,115.0K
14:39 7,501.63 7,503.97 7,501.45 7,501.45 3,755.2K
14:40 7,501.71 7,501.71 7,500.11 7,500.56 3,709.2K
14:41 7,500.02 7,500.41 7,499.49 7,499.91 2,500.8K
14:42 7,499.50 7,499.81 7,494.69 7,494.69 6,188.5K
14:43 7,494.09 7,495.43 7,493.57 7,494.97 4,203.9K
14:44 7,494.71 7,497.22 7,494.71 7,495.74 3,312.4K
14:45 7,496.87 7,496.87 7,493.38 7,494.61 3,731.3K
14:46 7,494.47 7,497.94 7,494.47 7,497.94 3,513.9K
14:47 7,497.77 7,498.62 7,496.81 7,498.62 2,888.2K
14:48 7,498.91 7,500.88 7,498.06 7,499.24 3,441.1K
14:49 7,499.25 7,500.82 7,499.13 7,500.70 3,395.3K
14:50 7,500.35 7,500.90 7,499.96 7,500.31 3,388.6K
14:51 7,500.81 7,501.06 7,498.89 7,498.92 3,641.6K
14:52 7,499.51 7,499.51 7,497.28 7,497.93 3,348.1K
14:53 7,498.30 7,500.17 7,498.30 7,499.39 4,492.2K
14:54 7,499.85 7,500.17 7,499.28 7,500.11 4,402.4K
14:55 7,500.05 7,500.99 7,500.04 7,500.81 5,141.4K
14:56 7,501.09 7,501.97 7,499.62 7,501.97 5,126.9K
14:57 7,501.72 7,501.91 7,501.72 7,501.91 129.7K
14:58 7,501.91 7,501.91 7,501.91 7,501.91 0.0K
14:59 7,501.91 7,501.91 7,496.84 7,496.84 8,134.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし