SSE SmallCap (SSESCI)

SSESCI
🏛️ 中国 →
5,808.64
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 4,843.82 4,843.82 4,843.82 4,843.82 494,826.2K
09:29 4,843.82 4,843.82 4,843.82 4,843.82 0.0K
09:30 4,843.82 4,843.82 4,836.07 4,837.25 822,737.7K
09:31 4,837.97 4,845.78 4,837.97 4,845.78 493,271.6K
09:32 4,846.08 4,846.82 4,843.11 4,844.97 302,428.6K
09:33 4,844.45 4,848.72 4,844.45 4,848.37 428,959.3K
09:34 4,848.33 4,848.60 4,846.26 4,847.71 279,410.1K
09:35 4,847.73 4,847.73 4,844.60 4,845.38 287,939.9K
09:36 4,845.40 4,845.40 4,841.06 4,841.21 238,904.0K
09:37 4,840.23 4,841.70 4,835.28 4,841.70 232,863.8K
09:38 4,842.35 4,849.55 4,842.35 4,849.55 205,717.4K
09:39 4,849.51 4,856.84 4,849.51 4,856.07 195,875.3K
09:40 4,856.03 4,856.34 4,851.23 4,851.23 229,062.7K
09:41 4,851.09 4,851.09 4,844.97 4,846.24 233,487.5K
09:42 4,846.09 4,846.85 4,843.28 4,846.85 168,722.8K
09:43 4,846.66 4,849.74 4,845.21 4,849.34 177,722.4K
09:44 4,849.91 4,850.97 4,846.90 4,849.20 175,102.4K
09:45 4,849.13 4,849.13 4,845.37 4,845.37 152,958.9K
09:46 4,846.01 4,848.04 4,846.01 4,847.93 117,651.8K
09:47 4,847.40 4,848.05 4,845.70 4,845.83 119,864.3K
09:48 4,845.86 4,845.86 4,843.06 4,844.11 117,765.9K
09:49 4,844.44 4,845.41 4,843.41 4,844.66 108,898.9K
09:50 4,843.33 4,843.61 4,841.00 4,841.33 133,694.4K
09:51 4,841.73 4,843.47 4,841.42 4,843.28 133,094.2K
09:52 4,843.30 4,848.30 4,843.30 4,847.97 152,575.9K
09:53 4,847.54 4,847.54 4,842.96 4,845.83 143,507.2K
09:54 4,846.03 4,846.03 4,839.58 4,840.02 110,926.8K
09:55 4,839.86 4,840.04 4,837.13 4,838.76 124,131.2K
09:56 4,839.18 4,840.09 4,837.28 4,837.28 115,993.3K
09:57 4,836.68 4,838.99 4,834.95 4,838.43 108,327.8K
09:58 4,836.74 4,838.70 4,834.25 4,838.42 105,913.5K
09:59 4,838.54 4,839.17 4,836.64 4,836.80 89,692.4K
10:00 4,837.14 4,839.93 4,834.68 4,839.93 103,472.8K
10:01 4,841.92 4,847.40 4,841.27 4,847.40 111,133.3K
10:02 4,847.87 4,853.70 4,847.87 4,853.44 97,681.4K
10:03 4,851.39 4,853.92 4,851.39 4,853.03 95,791.9K
10:04 4,853.07 4,853.59 4,851.36 4,852.18 75,930.6K
10:05 4,851.43 4,851.62 4,848.29 4,848.29 98,857.4K
10:06 4,846.86 4,846.86 4,840.85 4,844.98 109,353.7K
10:07 4,845.10 4,850.44 4,845.10 4,850.44 77,446.3K
10:08 4,850.75 4,855.95 4,850.75 4,852.31 102,472.2K
10:09 4,852.64 4,852.90 4,850.63 4,851.68 92,464.9K
10:10 4,851.82 4,855.14 4,851.82 4,855.14 164,465.5K
10:11 4,855.81 4,855.81 4,854.95 4,855.59 339,923.9K
10:12 4,855.01 4,855.01 4,850.69 4,853.32 114,126.0K
10:13 4,853.42 4,855.21 4,851.14 4,854.46 92,089.8K
10:14 4,854.49 4,856.69 4,854.18 4,856.69 57,102.6K
10:15 4,856.94 4,857.83 4,856.57 4,857.79 71,415.6K
10:16 4,857.66 4,857.95 4,856.02 4,856.06 61,020.1K
10:17 4,856.27 4,856.27 4,853.44 4,855.30 56,063.3K
10:18 4,855.16 4,855.25 4,853.66 4,854.01 49,296.7K
10:19 4,853.37 4,856.07 4,853.37 4,855.64 62,738.8K
10:20 4,855.58 4,856.20 4,854.57 4,856.20 63,713.4K
10:21 4,856.92 4,857.27 4,855.09 4,855.46 56,668.8K
10:22 4,855.72 4,857.37 4,855.22 4,857.37 51,737.3K
10:23 4,857.45 4,857.45 4,853.57 4,853.57 46,367.3K
10:24 4,853.14 4,854.90 4,853.14 4,854.41 43,607.1K
10:25 4,854.67 4,855.19 4,854.09 4,854.09 32,506.1K
10:26 4,854.23 4,856.74 4,853.60 4,856.74 49,746.2K
10:27 4,856.72 4,858.77 4,856.72 4,858.77 36,983.5K
10:28 4,859.20 4,861.79 4,858.93 4,861.79 54,342.8K
10:29 4,861.65 4,864.51 4,861.65 4,864.20 49,452.8K
10:30 4,864.74 4,865.20 4,862.67 4,863.65 48,490.9K
10:31 4,863.08 4,864.28 4,862.15 4,862.28 38,317.6K
10:32 4,862.66 4,862.66 4,859.58 4,860.07 38,182.6K
10:33 4,859.83 4,859.86 4,857.38 4,858.03 49,344.2K
10:34 4,858.14 4,858.14 4,856.81 4,856.81 33,735.8K
10:35 4,856.33 4,856.58 4,853.31 4,853.66 49,923.7K
10:36 4,853.53 4,854.38 4,853.02 4,853.76 35,664.7K
10:37 4,853.69 4,854.86 4,853.47 4,854.38 64,386.5K
10:38 4,854.36 4,854.36 4,852.04 4,852.04 43,361.5K
10:39 4,851.57 4,851.80 4,849.92 4,850.20 71,084.8K
10:40 4,849.83 4,849.83 4,846.79 4,846.90 59,691.5K
10:41 4,846.66 4,847.86 4,846.46 4,847.53 48,830.0K
10:42 4,847.82 4,848.65 4,847.44 4,848.31 60,394.2K
10:43 4,848.33 4,849.71 4,848.22 4,849.43 61,999.0K
10:44 4,849.71 4,850.85 4,849.71 4,850.20 36,569.6K
10:45 4,850.16 4,851.00 4,849.60 4,849.95 49,156.5K
10:46 4,850.15 4,850.59 4,849.92 4,850.59 36,841.3K
10:47 4,850.25 4,851.81 4,850.23 4,850.83 39,129.4K
10:48 4,850.55 4,850.76 4,849.66 4,849.66 39,998.6K
10:49 4,849.62 4,849.62 4,846.99 4,847.05 53,062.3K
10:50 4,846.71 4,849.81 4,846.62 4,849.54 52,086.0K
10:51 4,849.57 4,852.75 4,849.57 4,852.15 42,417.6K
10:52 4,852.11 4,852.81 4,851.76 4,852.04 28,916.0K
10:53 4,851.91 4,852.77 4,850.57 4,850.61 25,312.7K
10:54 4,851.12 4,852.63 4,851.12 4,852.41 31,662.0K
10:55 4,852.31 4,852.71 4,851.02 4,851.42 25,516.1K
10:56 4,851.52 4,851.89 4,850.61 4,851.44 24,144.5K
10:57 4,851.36 4,851.58 4,850.20 4,851.58 25,171.9K
10:58 4,851.26 4,853.16 4,851.26 4,852.01 28,891.3K
10:59 4,851.20 4,852.79 4,851.20 4,851.94 25,664.6K
11:00 4,851.91 4,852.23 4,847.73 4,848.14 44,720.6K
11:01 4,848.63 4,848.63 4,844.70 4,844.70 60,932.9K
11:02 4,844.75 4,850.48 4,844.75 4,848.92 53,924.1K
11:03 4,849.20 4,849.20 4,845.81 4,845.92 24,198.6K
11:04 4,845.93 4,846.03 4,842.73 4,842.73 33,879.5K
11:05 4,842.53 4,842.83 4,841.63 4,841.77 45,375.4K
11:06 4,842.01 4,842.67 4,841.38 4,841.52 39,587.9K
11:07 4,841.02 4,841.55 4,839.60 4,839.60 41,808.5K
11:08 4,839.04 4,839.54 4,838.35 4,838.50 38,111.1K
11:09 4,838.25 4,838.63 4,836.29 4,836.29 43,339.9K
11:10 4,836.82 4,838.22 4,835.96 4,837.81 37,734.2K
11:11 4,838.19 4,838.89 4,837.63 4,837.96 30,053.9K
11:12 4,838.76 4,839.19 4,838.09 4,838.23 26,023.4K
11:13 4,838.10 4,839.66 4,838.10 4,839.01 23,543.2K
11:14 4,838.85 4,840.35 4,838.64 4,840.35 27,452.0K
11:15 4,841.17 4,841.17 4,838.23 4,839.94 36,326.4K
11:16 4,839.94 4,840.27 4,837.96 4,837.96 28,587.5K
11:17 4,837.58 4,837.58 4,834.70 4,835.94 43,588.6K
11:18 4,835.80 4,837.40 4,835.27 4,835.98 25,615.3K
11:19 4,835.14 4,837.39 4,835.14 4,837.39 23,473.2K
11:20 4,837.38 4,839.97 4,837.38 4,839.50 26,793.6K
11:21 4,839.75 4,840.57 4,838.15 4,838.54 21,851.8K
11:22 4,838.70 4,838.94 4,837.04 4,837.35 30,708.3K
11:23 4,836.79 4,836.93 4,833.20 4,834.10 45,491.3K
11:24 4,833.50 4,834.19 4,831.29 4,831.29 33,845.0K
11:25 4,831.52 4,831.52 4,827.31 4,827.56 60,873.3K
11:26 4,827.68 4,828.18 4,822.95 4,823.06 68,166.0K
11:27 4,822.76 4,822.76 4,817.87 4,818.39 103,504.9K
11:28 4,818.16 4,818.16 4,810.80 4,812.17 167,582.4K
11:29 4,812.68 4,813.62 4,807.83 4,807.83 86,714.5K
11:30 4,807.49 4,807.49 4,807.22 4,807.22 6,911.2K
11:31 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:32 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:33 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:34 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:35 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:36 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:37 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:38 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:39 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:40 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:41 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:42 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:43 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:44 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:45 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:46 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:47 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:48 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:49 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:50 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:51 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:52 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:53 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:54 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:55 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:56 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:57 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:58 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
11:59 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:00 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:01 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:02 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:03 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:04 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:05 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:06 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:07 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:08 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:09 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:10 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:11 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:12 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:13 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:14 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:15 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:16 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:17 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:18 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:19 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:20 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:21 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:22 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:23 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:24 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:25 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:26 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:27 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:28 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:29 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:30 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:31 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:32 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:33 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:34 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:35 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:36 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:37 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:38 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:39 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:40 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:41 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:42 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:43 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:44 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:45 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:46 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:47 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:48 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:49 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:50 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:51 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:52 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:53 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:54 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:55 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:56 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:57 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:58 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
12:59 4,807.22 4,807.22 4,807.22 4,807.22 0.0K
13:00 4,807.22 4,807.22 4,798.48 4,804.12 241,960.4K
13:01 4,805.13 4,808.37 4,805.13 4,807.26 61,844.8K
13:02 4,807.96 4,811.63 4,807.90 4,809.36 61,185.2K
13:03 4,808.95 4,811.89 4,808.95 4,811.13 36,717.7K
13:04 4,810.91 4,813.18 4,808.22 4,808.82 45,816.1K
13:05 4,808.61 4,808.61 4,801.79 4,802.96 78,054.9K
13:06 4,802.33 4,806.90 4,801.72 4,806.90 59,469.6K
13:07 4,807.11 4,811.53 4,805.94 4,811.53 49,722.9K
13:08 4,811.71 4,812.89 4,810.24 4,812.26 35,739.3K
13:09 4,812.09 4,813.34 4,809.81 4,811.91 41,213.0K
13:10 4,812.07 4,812.07 4,810.26 4,811.49 31,351.4K
13:11 4,812.23 4,813.86 4,811.76 4,813.86 35,408.9K
13:12 4,813.61 4,813.61 4,810.66 4,811.52 34,363.2K
13:13 4,811.39 4,815.76 4,811.36 4,815.02 44,490.3K
13:14 4,814.92 4,817.09 4,814.76 4,815.97 34,392.9K
13:15 4,816.20 4,818.23 4,815.51 4,817.95 32,735.0K
13:16 4,818.66 4,818.66 4,815.54 4,816.44 32,064.1K
13:17 4,816.50 4,816.50 4,815.05 4,815.29 31,439.1K
13:18 4,814.65 4,814.65 4,811.81 4,812.12 47,518.2K
13:19 4,812.63 4,814.18 4,812.19 4,813.06 33,852.7K
13:20 4,812.83 4,814.20 4,812.44 4,814.20 26,079.1K
13:21 4,814.03 4,817.95 4,813.56 4,817.75 32,479.4K
13:22 4,818.20 4,818.37 4,816.61 4,818.22 28,953.3K
13:23 4,818.75 4,818.87 4,815.50 4,817.06 31,904.2K
13:24 4,817.16 4,817.99 4,817.16 4,817.74 22,539.8K
13:25 4,817.30 4,818.43 4,815.93 4,816.24 26,968.7K
13:26 4,816.05 4,816.98 4,815.87 4,815.97 25,164.2K
13:27 4,816.36 4,817.62 4,815.08 4,815.08 31,231.4K
13:28 4,815.37 4,817.74 4,815.37 4,816.87 29,068.6K
13:29 4,816.96 4,817.71 4,816.94 4,817.29 29,113.0K
13:30 4,817.57 4,817.74 4,816.35 4,817.51 24,578.7K
13:31 4,817.99 4,817.99 4,812.70 4,812.70 41,759.1K
13:32 4,812.55 4,817.13 4,812.55 4,816.38 41,738.3K
13:33 4,816.08 4,816.08 4,810.39 4,810.44 42,974.2K
13:34 4,810.87 4,810.87 4,805.83 4,805.83 73,953.8K
13:35 4,805.89 4,809.95 4,805.04 4,809.95 67,653.6K
13:36 4,810.89 4,814.29 4,810.34 4,811.96 46,216.4K
13:37 4,812.14 4,812.14 4,809.31 4,809.56 28,178.6K
13:38 4,809.55 4,809.85 4,809.17 4,809.35 25,168.0K
13:39 4,809.51 4,811.43 4,809.51 4,810.98 27,555.9K
13:40 4,810.70 4,812.29 4,810.70 4,811.76 26,460.2K
13:41 4,811.66 4,812.56 4,811.19 4,812.21 24,678.4K
13:42 4,812.10 4,814.14 4,811.80 4,812.85 30,401.7K
13:43 4,813.07 4,813.26 4,811.98 4,812.58 25,888.1K
13:44 4,812.70 4,813.50 4,812.33 4,813.29 22,909.7K
13:45 4,813.20 4,813.20 4,810.49 4,811.15 32,061.3K
13:46 4,811.02 4,812.41 4,811.02 4,811.64 22,128.9K
13:47 4,812.12 4,812.12 4,807.94 4,808.27 42,234.4K
13:48 4,808.26 4,808.59 4,807.19 4,807.47 35,610.6K
13:49 4,807.51 4,807.51 4,806.46 4,806.71 33,662.8K
13:50 4,806.63 4,806.63 4,803.89 4,803.89 45,254.2K
13:51 4,804.18 4,804.18 4,801.21 4,802.44 78,306.4K
13:52 4,802.07 4,803.26 4,802.05 4,802.64 48,200.9K
13:53 4,802.35 4,802.62 4,800.60 4,800.60 57,687.8K
13:54 4,800.99 4,801.21 4,799.56 4,800.07 54,363.3K
13:55 4,799.84 4,799.84 4,796.75 4,797.31 69,735.9K
13:56 4,796.64 4,798.02 4,796.12 4,797.26 65,506.8K
13:57 4,797.09 4,799.73 4,797.09 4,799.45 49,524.0K
13:58 4,799.05 4,806.14 4,799.05 4,806.14 57,837.5K
13:59 4,806.26 4,808.95 4,806.26 4,807.62 50,206.1K
14:00 4,807.65 4,807.65 4,805.70 4,806.45 31,380.4K
14:01 4,805.61 4,806.57 4,803.90 4,806.41 33,224.9K
14:02 4,806.56 4,806.56 4,804.45 4,805.99 22,917.7K
14:03 4,806.08 4,810.65 4,806.08 4,810.65 32,638.3K
14:04 4,811.69 4,813.50 4,811.40 4,813.50 33,411.5K
14:05 4,813.98 4,815.29 4,813.98 4,814.32 37,777.8K
14:06 4,814.67 4,814.67 4,811.04 4,812.44 34,591.7K
14:07 4,812.61 4,818.31 4,812.61 4,818.24 41,290.5K
14:08 4,818.38 4,819.04 4,815.23 4,815.95 33,184.9K
14:09 4,815.89 4,815.89 4,814.12 4,815.26 30,143.2K
14:10 4,815.52 4,815.52 4,812.27 4,812.48 31,689.0K
14:11 4,812.77 4,812.77 4,811.64 4,812.10 28,079.8K
14:12 4,812.19 4,815.12 4,812.19 4,814.63 32,702.0K
14:13 4,814.37 4,815.36 4,813.49 4,813.56 28,394.5K
14:14 4,813.95 4,814.47 4,813.59 4,814.35 43,230.7K
14:15 4,814.32 4,817.14 4,814.32 4,816.91 68,793.4K
14:16 4,817.09 4,820.12 4,817.02 4,818.07 95,756.5K
14:17 4,817.78 4,818.15 4,814.38 4,816.18 90,338.0K
14:18 4,815.80 4,817.28 4,815.15 4,816.09 40,862.1K
14:19 4,816.21 4,816.99 4,815.82 4,816.39 33,950.0K
14:20 4,816.28 4,816.28 4,813.29 4,813.86 34,479.9K
14:21 4,813.72 4,815.55 4,813.68 4,814.95 28,910.6K
14:22 4,814.59 4,814.78 4,813.41 4,813.41 34,274.1K
14:23 4,813.61 4,814.17 4,812.87 4,812.87 30,914.5K
14:24 4,812.88 4,813.86 4,812.67 4,813.33 29,655.9K
14:25 4,812.48 4,812.48 4,810.62 4,811.16 40,622.1K
14:26 4,810.73 4,811.75 4,810.19 4,811.45 34,844.2K
14:27 4,811.82 4,814.03 4,811.82 4,813.22 33,246.9K
14:28 4,813.21 4,813.83 4,812.92 4,813.80 27,028.4K
14:29 4,813.57 4,816.39 4,813.57 4,816.39 29,463.5K
14:30 4,816.11 4,821.16 4,815.50 4,820.86 48,408.7K
14:31 4,821.69 4,825.20 4,821.69 4,825.20 60,382.7K
14:32 4,825.26 4,826.55 4,824.41 4,826.55 42,006.1K
14:33 4,826.39 4,828.95 4,826.39 4,828.95 43,146.1K
14:34 4,828.81 4,829.20 4,826.23 4,826.55 41,825.0K
14:35 4,826.54 4,826.56 4,825.47 4,826.22 30,789.4K
14:36 4,826.41 4,827.07 4,824.80 4,827.07 41,484.3K
14:37 4,827.01 4,827.19 4,825.46 4,826.41 26,595.8K
14:38 4,826.10 4,827.14 4,825.38 4,826.95 27,132.2K
14:39 4,827.02 4,829.30 4,826.27 4,829.30 39,138.5K
14:40 4,829.60 4,829.70 4,828.67 4,829.59 42,702.3K
14:41 4,829.62 4,829.62 4,828.31 4,828.93 37,057.5K
14:42 4,828.77 4,830.12 4,827.97 4,829.85 40,845.1K
14:43 4,829.55 4,829.55 4,828.43 4,828.43 44,496.3K
14:44 4,828.21 4,828.89 4,827.02 4,827.34 42,785.4K
14:45 4,827.00 4,827.52 4,825.64 4,825.64 43,116.4K
14:46 4,825.53 4,825.53 4,823.23 4,823.32 54,689.2K
14:47 4,823.07 4,823.22 4,822.11 4,822.91 61,776.9K
14:48 4,822.56 4,823.52 4,822.30 4,822.82 52,719.1K
14:49 4,822.69 4,822.90 4,821.45 4,821.84 55,301.0K
14:50 4,822.08 4,822.35 4,821.54 4,822.25 61,702.4K
14:51 4,821.48 4,821.48 4,820.15 4,820.68 63,407.9K
14:52 4,820.37 4,820.57 4,819.46 4,820.52 65,151.9K
14:53 4,820.11 4,821.93 4,820.11 4,821.93 74,259.7K
14:54 4,821.74 4,822.98 4,821.55 4,822.56 71,402.6K
14:55 4,822.96 4,823.60 4,822.08 4,823.00 80,901.9K
14:56 4,822.72 4,823.01 4,822.21 4,822.73 92,591.8K
14:57 4,823.21 4,823.21 4,822.93 4,822.93 5,866.7K
14:58 4,822.93 4,822.93 4,822.93 4,822.93 0.0K
14:59 4,822.93 4,822.93 4,822.93 4,822.93 150,429.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし