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 7,299.34 7,299.34 7,299.34 7,299.34 4,565.3K
09:29 7,299.34 7,299.34 7,299.34 7,299.34 0.0K
09:30 7,299.34 7,299.34 7,281.12 7,281.12 15,639.7K
09:31 7,281.52 7,291.66 7,280.99 7,287.70 12,970.2K
09:32 7,288.55 7,296.17 7,286.26 7,286.67 10,770.6K
09:33 7,285.78 7,292.88 7,277.45 7,277.45 10,200.6K
09:34 7,276.74 7,276.74 7,269.85 7,269.85 6,723.4K
09:35 7,269.04 7,274.80 7,269.04 7,271.32 7,736.7K
09:36 7,271.79 7,283.36 7,270.59 7,279.90 7,807.8K
09:37 7,279.52 7,280.25 7,274.32 7,280.25 8,310.5K
09:38 7,277.79 7,277.79 7,272.42 7,274.09 6,298.5K
09:39 7,274.42 7,280.38 7,268.04 7,278.66 8,262.6K
09:40 7,278.58 7,279.68 7,275.35 7,276.48 4,908.1K
09:41 7,276.26 7,276.26 7,262.75 7,262.75 5,446.5K
09:42 7,262.87 7,266.89 7,262.87 7,264.46 5,481.0K
09:43 7,266.44 7,275.85 7,266.44 7,274.87 5,242.9K
09:44 7,276.22 7,277.15 7,272.41 7,272.41 3,912.0K
09:45 7,272.46 7,272.46 7,266.63 7,268.53 4,077.0K
09:46 7,269.20 7,283.87 7,269.20 7,282.93 5,512.7K
09:47 7,284.17 7,290.07 7,284.17 7,288.18 4,577.5K
09:48 7,288.93 7,288.93 7,283.72 7,286.68 5,461.9K
09:49 7,286.91 7,288.25 7,285.14 7,286.97 4,661.1K
09:50 7,285.81 7,290.68 7,284.97 7,288.00 4,497.8K
09:51 7,288.57 7,289.29 7,280.34 7,282.63 4,980.2K
09:52 7,283.07 7,283.07 7,279.77 7,281.14 4,935.6K
09:53 7,280.80 7,280.80 7,269.54 7,272.03 4,702.0K
09:54 7,271.65 7,272.69 7,269.86 7,272.69 3,542.8K
09:55 7,272.20 7,272.24 7,269.50 7,270.02 2,949.1K
09:56 7,269.16 7,274.06 7,268.41 7,268.41 4,028.1K
09:57 7,269.75 7,272.53 7,267.86 7,267.86 3,283.4K
09:58 7,268.64 7,269.00 7,258.46 7,258.46 4,707.0K
09:59 7,258.60 7,258.60 7,250.14 7,250.14 5,358.6K
10:00 7,250.81 7,250.81 7,246.11 7,246.20 5,733.8K
10:01 7,246.58 7,247.40 7,236.78 7,239.21 6,547.6K
10:02 7,239.01 7,239.01 7,234.68 7,235.85 5,861.3K
10:03 7,234.93 7,244.34 7,234.93 7,240.88 4,822.9K
10:04 7,241.39 7,243.23 7,240.95 7,242.76 2,760.8K
10:05 7,242.41 7,242.94 7,237.23 7,238.07 3,938.2K
10:06 7,238.86 7,238.86 7,236.71 7,238.81 3,062.4K
10:07 7,238.72 7,238.72 7,236.63 7,236.95 3,174.6K
10:08 7,236.77 7,236.77 7,227.91 7,228.40 5,054.8K
10:09 7,226.96 7,228.32 7,221.86 7,221.86 5,219.2K
10:10 7,220.97 7,220.97 7,216.65 7,216.65 4,633.1K
10:11 7,216.86 7,219.72 7,216.86 7,217.66 4,225.1K
10:12 7,217.73 7,218.88 7,208.73 7,208.73 4,347.3K
10:13 7,209.56 7,209.56 7,200.90 7,202.52 7,657.9K
10:14 7,202.69 7,213.73 7,201.58 7,213.73 6,384.5K
10:15 7,214.02 7,214.61 7,211.92 7,212.93 3,518.9K
10:16 7,213.00 7,213.00 7,207.75 7,207.75 3,014.7K
10:17 7,205.80 7,206.40 7,204.65 7,205.49 3,789.9K
10:18 7,205.35 7,205.35 7,198.63 7,198.65 3,959.4K
10:19 7,199.22 7,199.22 7,196.95 7,197.00 4,164.3K
10:20 7,197.34 7,200.64 7,197.13 7,199.38 3,972.0K
10:21 7,197.39 7,199.34 7,196.28 7,199.34 3,905.5K
10:22 7,199.28 7,199.28 7,194.60 7,195.22 3,703.0K
10:23 7,195.48 7,196.39 7,194.26 7,194.48 3,402.7K
10:24 7,194.78 7,194.78 7,187.12 7,187.12 4,876.6K
10:25 7,186.70 7,186.70 7,174.79 7,174.79 9,802.5K
10:26 7,174.63 7,176.09 7,170.49 7,174.58 8,038.2K
10:27 7,174.76 7,174.76 7,165.28 7,165.28 4,666.3K
10:28 7,165.03 7,168.33 7,162.31 7,162.97 7,256.5K
10:29 7,163.53 7,169.24 7,162.45 7,166.00 4,982.7K
10:30 7,165.65 7,165.65 7,161.06 7,161.71 5,935.7K
10:31 7,161.54 7,161.54 7,154.26 7,154.26 4,858.5K
10:32 7,153.75 7,154.39 7,149.80 7,150.14 4,665.0K
10:33 7,149.48 7,153.02 7,149.11 7,149.11 4,716.3K
10:34 7,148.75 7,163.06 7,148.75 7,163.06 5,401.4K
10:35 7,163.30 7,166.26 7,163.22 7,166.26 3,332.6K
10:36 7,166.94 7,170.74 7,166.94 7,169.70 4,399.5K
10:37 7,169.03 7,170.75 7,167.24 7,170.75 3,158.7K
10:38 7,171.35 7,171.35 7,165.07 7,166.85 4,236.8K
10:39 7,167.28 7,169.72 7,166.79 7,167.00 2,530.0K
10:40 7,168.50 7,173.56 7,168.50 7,173.56 2,845.5K
10:41 7,172.62 7,172.62 7,164.00 7,167.15 3,090.9K
10:42 7,167.03 7,171.76 7,163.61 7,171.76 2,296.8K
10:43 7,172.72 7,186.49 7,172.72 7,185.27 3,307.4K
10:44 7,186.38 7,189.52 7,186.38 7,187.92 2,194.1K
10:45 7,188.16 7,188.40 7,184.24 7,188.40 2,365.8K
10:46 7,186.94 7,188.12 7,185.38 7,186.18 1,747.8K
10:47 7,185.94 7,185.94 7,180.99 7,181.54 1,656.8K
10:48 7,181.68 7,185.30 7,179.69 7,179.69 1,825.3K
10:49 7,182.17 7,182.17 7,179.06 7,180.11 1,407.5K
10:50 7,179.95 7,180.87 7,175.53 7,176.31 1,737.3K
10:51 7,176.58 7,181.80 7,175.91 7,181.80 2,023.5K
10:52 7,181.26 7,183.52 7,177.56 7,178.12 1,817.8K
10:53 7,178.24 7,178.24 7,172.28 7,172.28 2,743.1K
10:54 7,172.41 7,180.58 7,172.41 7,176.66 1,431.4K
10:55 7,176.58 7,176.58 7,172.68 7,173.89 1,384.1K
10:56 7,173.07 7,173.07 7,169.68 7,170.61 1,545.1K
10:57 7,170.24 7,171.37 7,168.04 7,171.24 1,962.8K
10:58 7,171.49 7,172.48 7,170.64 7,171.29 1,610.4K
10:59 7,171.17 7,178.40 7,170.73 7,176.74 2,955.1K
11:00 7,176.70 7,176.70 7,174.20 7,175.30 1,684.7K
11:01 7,174.78 7,175.11 7,171.30 7,171.46 1,824.8K
11:02 7,171.63 7,173.59 7,170.90 7,171.21 1,499.0K
11:03 7,171.54 7,173.03 7,170.72 7,171.03 1,448.8K
11:04 7,170.86 7,171.18 7,166.75 7,166.94 1,619.1K
11:05 7,166.90 7,172.58 7,166.90 7,171.32 1,941.1K
11:06 7,172.19 7,172.19 7,169.61 7,170.83 2,049.8K
11:07 7,170.62 7,173.89 7,170.60 7,172.38 1,368.4K
11:08 7,173.48 7,173.48 7,164.72 7,166.03 2,210.4K
11:09 7,165.14 7,165.56 7,162.99 7,163.49 1,881.3K
11:10 7,163.01 7,167.12 7,162.70 7,167.12 2,351.5K
11:11 7,166.13 7,166.24 7,163.62 7,163.86 1,843.3K
11:12 7,162.91 7,162.91 7,159.89 7,159.89 2,234.3K
11:13 7,160.07 7,161.51 7,159.73 7,159.80 1,722.3K
11:14 7,160.86 7,160.86 7,154.18 7,154.66 2,827.2K
11:15 7,154.39 7,155.39 7,153.32 7,153.67 1,775.4K
11:16 7,153.64 7,154.50 7,151.95 7,154.32 2,616.2K
11:17 7,154.57 7,156.87 7,154.57 7,156.46 2,416.7K
11:18 7,156.75 7,160.25 7,156.75 7,159.80 1,434.1K
11:19 7,159.17 7,165.52 7,159.17 7,165.39 1,574.1K
11:20 7,165.94 7,167.46 7,165.94 7,167.21 1,265.0K
11:21 7,167.19 7,167.19 7,161.70 7,161.70 1,319.0K
11:22 7,161.82 7,161.82 7,156.89 7,156.97 1,739.4K
11:23 7,157.35 7,158.31 7,154.94 7,154.94 1,910.7K
11:24 7,155.08 7,155.56 7,153.37 7,153.69 1,299.2K
11:25 7,153.55 7,153.55 7,150.80 7,151.12 2,234.8K
11:26 7,152.05 7,152.05 7,148.35 7,149.18 2,021.1K
11:27 7,149.07 7,150.06 7,147.41 7,148.93 2,334.0K
11:28 7,149.32 7,149.65 7,147.97 7,149.01 1,610.2K
11:29 7,148.81 7,150.26 7,148.53 7,150.26 1,521.0K
11:30 7,150.16 7,150.50 7,150.16 7,150.50 60.4K
11:31 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:32 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:33 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:34 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:35 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:36 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:37 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:38 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:39 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:40 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:41 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:42 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:43 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:44 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:45 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:46 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:47 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:48 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:49 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:50 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:51 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:52 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:53 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:54 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:55 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:56 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:57 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:58 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
11:59 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:00 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:01 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:02 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:03 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:04 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:05 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:06 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:07 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:08 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:09 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:10 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:11 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:12 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:13 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:14 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:15 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:16 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:17 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:18 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:19 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:20 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:21 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:22 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:23 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:24 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:25 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:26 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:27 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:28 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:29 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:30 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:31 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:32 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:33 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:34 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:35 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:36 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:37 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:38 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:39 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:40 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:41 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:42 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:43 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:44 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:45 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:46 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:47 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:48 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:49 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:50 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:51 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:52 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:53 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:54 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:55 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:56 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:57 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:58 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
12:59 7,150.50 7,150.50 7,150.50 7,150.50 0.0K
13:00 7,150.50 7,152.92 7,148.33 7,152.38 8,188.8K
13:01 7,153.84 7,156.61 7,152.16 7,153.55 3,075.2K
13:02 7,152.39 7,152.39 7,142.22 7,142.74 3,061.8K
13:03 7,142.38 7,144.17 7,140.34 7,140.86 2,543.8K
13:04 7,141.02 7,142.65 7,139.06 7,139.06 3,338.9K
13:05 7,139.32 7,141.02 7,139.32 7,139.91 1,817.6K
13:06 7,140.15 7,140.30 7,135.50 7,138.79 3,696.7K
13:07 7,138.94 7,141.38 7,137.12 7,141.01 2,676.0K
13:08 7,140.61 7,145.98 7,139.96 7,145.05 2,631.3K
13:09 7,144.94 7,145.51 7,142.94 7,143.81 1,999.8K
13:10 7,144.82 7,144.82 7,143.07 7,143.63 1,591.5K
13:11 7,143.60 7,151.17 7,143.60 7,150.68 1,964.2K
13:12 7,151.21 7,157.85 7,151.21 7,157.74 2,048.3K
13:13 7,155.94 7,157.07 7,154.45 7,157.06 2,385.9K
13:14 7,157.42 7,157.54 7,154.93 7,156.05 1,609.0K
13:15 7,157.40 7,160.07 7,156.37 7,160.02 2,664.7K
13:16 7,159.60 7,162.45 7,159.60 7,160.91 2,539.6K
13:17 7,161.12 7,161.12 7,157.63 7,159.95 2,032.7K
13:18 7,159.90 7,159.90 7,152.22 7,152.22 1,682.4K
13:19 7,152.09 7,153.57 7,152.09 7,152.19 1,362.8K
13:20 7,152.14 7,153.85 7,150.98 7,152.26 1,764.5K
13:21 7,152.33 7,156.14 7,152.33 7,154.95 1,917.7K
13:22 7,154.56 7,155.48 7,153.43 7,154.38 1,490.2K
13:23 7,154.70 7,155.80 7,153.70 7,155.46 1,061.8K
13:24 7,154.16 7,155.92 7,153.82 7,155.92 1,169.1K
13:25 7,156.15 7,161.30 7,156.15 7,159.88 1,635.4K
13:26 7,160.23 7,160.23 7,157.28 7,157.80 1,831.4K
13:27 7,158.14 7,161.39 7,157.25 7,160.86 1,325.4K
13:28 7,161.50 7,163.40 7,160.49 7,162.19 1,711.8K
13:29 7,162.57 7,163.29 7,161.67 7,161.74 1,302.5K
13:30 7,160.37 7,162.07 7,159.66 7,162.07 1,586.2K
13:31 7,162.49 7,167.14 7,162.36 7,166.66 1,532.4K
13:32 7,166.80 7,166.80 7,164.06 7,164.06 1,951.8K
13:33 7,164.39 7,164.39 7,162.04 7,162.65 2,018.8K
13:34 7,163.17 7,163.22 7,162.09 7,162.16 960.9K
13:35 7,161.89 7,161.89 7,155.94 7,155.94 2,705.3K
13:36 7,155.70 7,156.60 7,153.40 7,153.40 1,428.5K
13:37 7,153.26 7,153.40 7,150.36 7,151.28 1,887.5K
13:38 7,151.16 7,152.81 7,151.16 7,152.31 1,008.5K
13:39 7,151.64 7,152.24 7,150.83 7,150.83 1,250.0K
13:40 7,150.88 7,150.88 7,148.63 7,148.79 1,544.9K
13:41 7,148.67 7,148.77 7,147.63 7,148.77 1,307.0K
13:42 7,148.86 7,149.06 7,148.16 7,148.66 1,304.5K
13:43 7,149.02 7,149.15 7,146.69 7,146.77 1,926.5K
13:44 7,146.83 7,146.83 7,144.39 7,144.39 1,755.9K
13:45 7,144.75 7,145.09 7,143.52 7,143.67 1,615.2K
13:46 7,144.23 7,144.23 7,142.60 7,142.84 1,636.7K
13:47 7,143.03 7,148.34 7,143.03 7,147.92 1,592.4K
13:48 7,148.08 7,148.31 7,146.71 7,147.10 1,256.5K
13:49 7,147.20 7,148.72 7,145.16 7,145.16 1,032.2K
13:50 7,145.41 7,146.77 7,145.32 7,145.59 1,120.4K
13:51 7,145.53 7,145.68 7,142.97 7,143.99 1,239.1K
13:52 7,144.06 7,145.03 7,143.31 7,145.03 1,150.5K
13:53 7,144.88 7,150.75 7,144.88 7,148.69 2,563.0K
13:54 7,148.58 7,154.03 7,148.58 7,154.03 1,579.9K
13:55 7,154.63 7,154.66 7,153.01 7,154.04 1,335.0K
13:56 7,154.06 7,155.04 7,153.60 7,155.04 1,235.6K
13:57 7,154.66 7,155.33 7,153.65 7,154.13 1,283.4K
13:58 7,153.78 7,154.96 7,153.31 7,154.58 1,154.9K
13:59 7,154.77 7,158.76 7,154.71 7,158.31 1,448.4K
14:00 7,159.09 7,160.49 7,157.78 7,159.86 1,683.1K
14:01 7,160.24 7,161.64 7,158.15 7,161.64 1,944.8K
14:02 7,162.49 7,162.49 7,155.97 7,156.44 1,901.3K
14:03 7,156.31 7,157.39 7,153.18 7,153.26 1,867.5K
14:04 7,153.42 7,154.32 7,152.08 7,154.32 1,443.5K
14:05 7,154.90 7,156.28 7,152.21 7,152.21 2,148.1K
14:06 7,152.78 7,154.43 7,152.61 7,153.27 1,688.2K
14:07 7,154.00 7,154.21 7,151.47 7,153.24 1,758.6K
14:08 7,153.47 7,153.92 7,151.42 7,151.99 1,743.0K
14:09 7,152.28 7,153.62 7,151.33 7,151.33 1,880.0K
14:10 7,151.76 7,152.20 7,149.70 7,149.84 1,762.0K
14:11 7,149.77 7,150.08 7,146.82 7,147.04 1,734.5K
14:12 7,147.01 7,155.18 7,146.12 7,155.18 3,165.8K
14:13 7,156.01 7,156.54 7,154.10 7,155.45 1,304.0K
14:14 7,155.30 7,156.31 7,154.38 7,156.27 1,794.7K
14:15 7,156.47 7,162.55 7,156.47 7,161.97 2,180.7K
14:16 7,162.70 7,162.91 7,161.31 7,162.75 1,250.1K
14:17 7,163.00 7,168.46 7,163.00 7,168.11 1,948.0K
14:18 7,168.42 7,174.62 7,168.42 7,173.09 3,672.4K
14:19 7,172.98 7,174.61 7,172.32 7,174.34 1,203.3K
14:20 7,174.02 7,178.65 7,173.07 7,178.65 1,963.3K
14:21 7,178.25 7,178.25 7,174.98 7,176.11 1,692.4K
14:22 7,176.33 7,179.55 7,176.15 7,179.05 1,620.8K
14:23 7,179.11 7,179.11 7,176.02 7,176.87 1,438.2K
14:24 7,176.98 7,176.98 7,174.97 7,175.44 1,333.3K
14:25 7,176.14 7,177.49 7,175.73 7,176.86 1,653.8K
14:26 7,176.51 7,177.08 7,175.87 7,177.08 1,209.1K
14:27 7,177.23 7,183.58 7,177.23 7,182.90 2,400.9K
14:28 7,183.18 7,187.19 7,182.99 7,187.19 1,719.9K
14:29 7,187.82 7,189.02 7,187.11 7,188.74 1,694.6K
14:30 7,188.54 7,190.74 7,188.54 7,190.29 1,859.1K
14:31 7,190.29 7,191.39 7,187.50 7,187.50 2,207.4K
14:32 7,187.09 7,187.09 7,181.00 7,182.15 3,343.2K
14:33 7,183.17 7,185.65 7,182.78 7,182.86 1,681.7K
14:34 7,182.88 7,187.60 7,182.78 7,187.60 1,435.5K
14:35 7,187.57 7,191.23 7,187.57 7,191.20 1,714.5K
14:36 7,191.32 7,193.94 7,190.92 7,190.92 1,759.5K
14:37 7,190.96 7,191.05 7,188.21 7,190.69 1,723.9K
14:38 7,190.65 7,191.36 7,189.07 7,189.07 1,722.7K
14:39 7,188.88 7,189.53 7,187.81 7,188.50 1,284.7K
14:40 7,188.79 7,192.39 7,188.79 7,192.39 1,955.2K
14:41 7,192.29 7,193.82 7,192.23 7,193.81 1,826.5K
14:42 7,194.09 7,195.64 7,194.09 7,194.88 1,658.0K
14:43 7,195.13 7,195.31 7,193.56 7,194.35 2,080.7K
14:44 7,194.64 7,195.32 7,194.24 7,195.32 1,995.8K
14:45 7,195.48 7,199.64 7,195.48 7,199.64 2,640.1K
14:46 7,200.18 7,200.36 7,199.37 7,200.31 2,541.3K
14:47 7,200.70 7,201.84 7,200.16 7,201.84 2,469.5K
14:48 7,201.40 7,204.54 7,201.40 7,203.98 2,465.9K
14:49 7,204.62 7,209.53 7,203.78 7,209.53 2,989.4K
14:50 7,209.46 7,213.43 7,209.09 7,213.43 3,037.3K
14:51 7,213.15 7,213.15 7,209.86 7,211.22 2,895.7K
14:52 7,211.89 7,212.59 7,210.95 7,211.71 2,465.1K
14:53 7,211.41 7,212.20 7,210.65 7,210.80 2,717.5K
14:54 7,210.70 7,211.97 7,209.79 7,210.63 3,159.9K
14:55 7,209.82 7,210.95 7,208.77 7,210.10 3,056.8K
14:56 7,210.11 7,211.04 7,208.71 7,210.34 3,422.0K
14:57 7,210.05 7,210.11 7,210.05 7,210.11 137.3K
14:58 7,210.11 7,210.11 7,210.11 7,210.11 0.0K
14:59 7,210.11 7,211.37 7,210.11 7,211.37 6,294.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし