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 4,887.94 4,887.94 4,887.94 4,887.94 91,819.6K
09:29 4,887.94 4,887.94 4,887.94 4,887.94 0.0K
09:30 4,887.94 4,889.09 4,881.73 4,882.03 321,173.5K
09:31 4,881.77 4,882.05 4,880.51 4,880.51 276,152.9K
09:32 4,879.95 4,881.93 4,878.51 4,880.97 210,633.6K
09:33 4,881.08 4,882.70 4,877.06 4,877.51 185,240.8K
09:34 4,877.36 4,878.20 4,875.56 4,875.56 157,181.7K
09:35 4,875.64 4,875.65 4,872.15 4,872.94 142,337.1K
09:36 4,872.89 4,874.67 4,872.72 4,873.57 146,665.9K
09:37 4,874.08 4,876.00 4,874.03 4,874.28 118,339.2K
09:38 4,875.02 4,877.70 4,874.72 4,877.64 146,712.8K
09:39 4,877.94 4,879.27 4,877.64 4,878.12 119,182.7K
09:40 4,878.46 4,882.38 4,878.09 4,882.38 122,232.1K
09:41 4,882.69 4,884.74 4,881.49 4,881.72 109,932.5K
09:42 4,881.65 4,885.16 4,881.65 4,885.16 98,142.5K
09:43 4,884.95 4,887.71 4,884.95 4,887.71 99,621.6K
09:44 4,887.84 4,889.16 4,887.49 4,887.97 94,612.6K
09:45 4,888.23 4,888.23 4,882.87 4,883.49 122,776.4K
09:46 4,882.82 4,884.10 4,882.82 4,883.62 92,838.6K
09:47 4,883.67 4,883.67 4,882.13 4,882.77 109,331.2K
09:48 4,881.71 4,881.94 4,878.54 4,879.34 100,673.9K
09:49 4,878.73 4,882.22 4,878.73 4,881.24 90,629.9K
09:50 4,882.24 4,882.24 4,879.70 4,881.48 74,448.2K
09:51 4,880.85 4,882.67 4,878.55 4,878.55 81,841.3K
09:52 4,878.86 4,882.21 4,878.83 4,882.21 87,930.4K
09:53 4,882.46 4,883.56 4,881.52 4,882.65 72,837.5K
09:54 4,882.18 4,883.81 4,880.43 4,883.81 78,387.2K
09:55 4,884.32 4,887.35 4,883.86 4,887.35 80,443.5K
09:56 4,887.51 4,889.61 4,887.51 4,888.68 80,504.1K
09:57 4,889.00 4,889.00 4,887.11 4,888.29 67,938.5K
09:58 4,888.62 4,889.28 4,887.85 4,888.36 90,013.4K
09:59 4,888.67 4,888.67 4,882.14 4,882.97 125,301.1K
10:00 4,882.97 4,883.60 4,880.98 4,881.95 76,151.4K
10:01 4,883.55 4,887.76 4,883.55 4,887.76 70,883.4K
10:02 4,887.39 4,888.09 4,885.60 4,887.53 63,835.6K
10:03 4,887.46 4,890.11 4,887.46 4,890.11 85,087.8K
10:04 4,890.91 4,892.78 4,890.27 4,890.64 91,357.1K
10:05 4,890.63 4,890.70 4,889.27 4,889.69 66,584.0K
10:06 4,889.50 4,890.18 4,888.51 4,889.45 62,636.3K
10:07 4,890.17 4,890.17 4,887.64 4,888.99 69,660.7K
10:08 4,888.52 4,888.70 4,887.66 4,887.99 66,611.6K
10:09 4,887.91 4,887.91 4,886.44 4,886.56 74,544.6K
10:10 4,886.17 4,886.42 4,883.28 4,884.07 118,903.7K
10:11 4,884.06 4,885.91 4,883.72 4,885.20 72,694.0K
10:12 4,885.30 4,886.43 4,884.19 4,886.31 82,137.7K
10:13 4,886.74 4,887.51 4,886.41 4,886.96 88,766.3K
10:14 4,887.79 4,890.07 4,887.31 4,890.07 82,406.3K
10:15 4,890.17 4,890.78 4,888.55 4,889.01 70,868.1K
10:16 4,888.55 4,891.80 4,888.55 4,891.48 59,958.2K
10:17 4,891.91 4,892.32 4,889.82 4,890.77 69,247.8K
10:18 4,890.72 4,891.37 4,888.65 4,891.08 75,207.2K
10:19 4,890.99 4,890.99 4,884.50 4,886.12 102,315.5K
10:20 4,885.79 4,886.04 4,884.85 4,885.59 55,748.1K
10:21 4,885.74 4,886.39 4,882.33 4,882.69 81,839.6K
10:22 4,882.76 4,883.82 4,882.76 4,883.31 82,936.8K
10:23 4,882.96 4,883.43 4,882.43 4,882.48 72,019.4K
10:24 4,882.69 4,883.46 4,882.45 4,882.45 67,627.2K
10:25 4,882.66 4,883.29 4,880.23 4,880.59 67,228.9K
10:26 4,880.84 4,880.84 4,877.39 4,877.71 69,733.2K
10:27 4,877.94 4,881.31 4,877.78 4,880.94 59,382.3K
10:28 4,881.44 4,885.34 4,881.44 4,885.09 55,710.3K
10:29 4,885.42 4,885.42 4,883.80 4,883.82 58,870.0K
10:30 4,883.64 4,884.38 4,882.29 4,882.84 42,505.4K
10:31 4,882.92 4,883.28 4,882.25 4,882.97 39,491.6K
10:32 4,882.79 4,883.36 4,881.98 4,883.21 42,559.5K
10:33 4,883.11 4,883.54 4,881.47 4,881.71 51,050.4K
10:34 4,881.53 4,881.89 4,880.71 4,881.66 40,050.7K
10:35 4,881.36 4,882.29 4,880.65 4,880.92 40,489.6K
10:36 4,881.04 4,885.02 4,881.04 4,884.33 60,928.6K
10:37 4,884.51 4,884.51 4,880.48 4,880.48 44,165.9K
10:38 4,881.17 4,881.94 4,880.44 4,881.84 38,661.6K
10:39 4,882.28 4,882.58 4,881.35 4,881.61 41,917.0K
10:40 4,881.28 4,881.84 4,880.19 4,880.67 36,793.5K
10:41 4,880.58 4,880.64 4,878.47 4,878.64 41,420.5K
10:42 4,878.77 4,878.77 4,877.21 4,877.46 55,385.0K
10:43 4,877.71 4,877.71 4,875.57 4,875.87 48,445.0K
10:44 4,875.82 4,876.98 4,875.82 4,876.87 39,733.3K
10:45 4,876.72 4,876.72 4,874.39 4,875.14 49,052.3K
10:46 4,875.75 4,875.75 4,872.91 4,872.91 42,287.8K
10:47 4,872.95 4,872.95 4,869.16 4,869.16 67,711.0K
10:48 4,868.63 4,870.04 4,867.51 4,869.22 62,504.8K
10:49 4,869.26 4,869.26 4,867.41 4,867.41 46,026.2K
10:50 4,867.50 4,867.92 4,865.38 4,866.11 80,943.8K
10:51 4,867.33 4,867.69 4,865.95 4,866.48 55,708.0K
10:52 4,866.39 4,866.39 4,863.36 4,864.36 94,962.9K
10:53 4,863.95 4,865.71 4,862.99 4,865.49 78,012.9K
10:54 4,865.04 4,866.90 4,864.78 4,866.90 42,572.3K
10:55 4,866.75 4,868.74 4,866.75 4,868.24 55,191.9K
10:56 4,868.28 4,870.12 4,868.24 4,870.05 37,310.0K
10:57 4,870.34 4,870.34 4,869.41 4,870.17 32,508.7K
10:58 4,869.79 4,871.38 4,869.79 4,870.50 33,271.4K
10:59 4,870.58 4,870.88 4,869.45 4,869.45 29,050.7K
11:00 4,869.67 4,869.67 4,867.11 4,868.83 35,683.6K
11:01 4,869.17 4,873.01 4,868.85 4,873.01 32,375.0K
11:02 4,872.72 4,872.95 4,871.96 4,872.44 28,764.5K
11:03 4,872.98 4,874.42 4,872.41 4,874.26 35,694.6K
11:04 4,874.74 4,875.78 4,874.38 4,874.94 39,326.6K
11:05 4,874.53 4,875.90 4,874.52 4,875.61 36,832.8K
11:06 4,875.20 4,875.20 4,872.22 4,872.56 32,680.0K
11:07 4,872.11 4,875.52 4,871.89 4,874.93 57,537.0K
11:08 4,875.29 4,878.56 4,875.16 4,878.56 46,498.2K
11:09 4,878.54 4,881.18 4,878.54 4,880.66 38,067.6K
11:10 4,880.73 4,881.83 4,880.73 4,881.55 39,684.4K
11:11 4,881.61 4,885.84 4,881.11 4,885.84 80,351.4K
11:12 4,885.70 4,887.22 4,885.66 4,886.70 61,263.5K
11:13 4,886.61 4,886.74 4,884.50 4,884.73 38,792.6K
11:14 4,884.49 4,884.82 4,882.58 4,884.55 35,702.8K
11:15 4,884.33 4,888.45 4,884.33 4,888.21 38,809.7K
11:16 4,888.65 4,890.68 4,888.48 4,890.58 51,640.2K
11:17 4,890.48 4,895.90 4,890.48 4,895.26 89,822.9K
11:18 4,895.57 4,896.32 4,893.12 4,896.32 77,996.0K
11:19 4,896.71 4,896.71 4,893.32 4,894.92 48,376.1K
11:20 4,895.47 4,905.55 4,895.47 4,904.53 88,323.3K
11:21 4,904.21 4,905.08 4,902.67 4,903.15 70,916.1K
11:22 4,902.78 4,902.78 4,895.29 4,895.29 63,240.8K
11:23 4,894.33 4,896.80 4,894.04 4,895.28 40,715.9K
11:24 4,895.29 4,895.29 4,891.93 4,892.58 36,012.8K
11:25 4,892.36 4,893.45 4,891.30 4,892.16 39,071.7K
11:26 4,893.30 4,900.74 4,893.30 4,899.06 52,811.4K
11:27 4,898.62 4,899.39 4,895.43 4,896.10 38,918.0K
11:28 4,896.15 4,899.01 4,895.88 4,899.01 47,665.1K
11:29 4,898.78 4,909.94 4,898.78 4,909.94 109,315.9K
11:30 4,909.96 4,910.10 4,909.96 4,910.10 4,942.2K
11:31 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:32 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:33 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:34 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:35 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:36 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:37 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:38 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:39 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:40 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:41 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:42 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:43 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:44 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:45 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:46 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:47 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:48 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:49 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:50 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:51 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:52 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:53 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:54 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:55 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:56 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:57 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:58 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
11:59 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:00 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:01 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:02 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:03 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:04 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:05 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:06 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:07 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:08 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:09 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:10 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:11 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:12 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:13 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:14 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:15 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:16 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:17 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:18 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:19 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:20 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:21 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:22 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:23 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:24 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:25 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:26 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:27 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:28 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:29 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:30 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:31 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:32 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:33 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:34 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:35 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:36 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:37 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:38 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:39 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:40 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:41 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:42 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:43 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:44 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:45 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:46 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:47 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:48 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:49 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:50 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:51 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:52 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:53 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:54 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:55 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:56 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:57 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:58 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
12:59 4,910.10 4,910.10 4,910.10 4,910.10 0.0K
13:00 4,910.10 4,921.29 4,910.10 4,914.53 342,458.7K
13:01 4,914.84 4,915.07 4,912.04 4,912.62 119,502.1K
13:02 4,913.83 4,914.51 4,912.09 4,912.09 72,746.2K
13:03 4,912.28 4,912.28 4,909.44 4,909.56 64,607.3K
13:04 4,909.18 4,909.86 4,908.58 4,909.54 67,486.4K
13:05 4,909.82 4,911.03 4,909.60 4,910.92 81,285.6K
13:06 4,911.05 4,914.46 4,911.05 4,913.21 57,583.2K
13:07 4,913.46 4,913.46 4,909.27 4,909.27 53,518.7K
13:08 4,909.68 4,909.68 4,905.39 4,906.34 63,905.2K
13:09 4,905.58 4,906.89 4,904.16 4,904.16 42,368.2K
13:10 4,904.38 4,906.66 4,904.38 4,905.71 39,612.1K
13:11 4,905.56 4,905.56 4,904.06 4,904.06 36,909.6K
13:12 4,905.50 4,906.99 4,904.48 4,904.48 39,261.7K
13:13 4,904.41 4,904.73 4,903.55 4,903.60 37,156.7K
13:14 4,903.61 4,903.65 4,901.52 4,903.12 51,592.2K
13:15 4,902.50 4,905.56 4,902.50 4,904.85 33,810.2K
13:16 4,904.74 4,905.00 4,903.06 4,904.50 33,083.3K
13:17 4,904.83 4,905.43 4,903.95 4,905.43 27,932.8K
13:18 4,905.61 4,907.01 4,904.81 4,906.67 36,535.5K
13:19 4,906.67 4,906.67 4,904.61 4,904.69 37,241.4K
13:20 4,904.52 4,905.14 4,904.10 4,904.38 68,905.6K
13:21 4,904.25 4,905.79 4,904.25 4,904.99 33,396.8K
13:22 4,905.20 4,906.13 4,904.52 4,904.52 30,603.0K
13:23 4,904.57 4,906.05 4,904.26 4,904.99 31,948.4K
13:24 4,904.95 4,908.18 4,904.95 4,907.85 37,958.1K
13:25 4,907.60 4,910.56 4,907.60 4,910.24 41,444.3K
13:26 4,909.67 4,909.67 4,907.70 4,907.95 40,856.3K
13:27 4,907.83 4,909.42 4,907.51 4,908.94 29,493.8K
13:28 4,908.46 4,910.22 4,908.02 4,909.45 31,370.7K
13:29 4,909.28 4,909.91 4,907.98 4,909.09 36,575.2K
13:30 4,908.95 4,911.33 4,907.15 4,908.23 40,912.8K
13:31 4,908.19 4,908.19 4,905.38 4,905.38 41,488.9K
13:32 4,905.25 4,905.74 4,903.86 4,904.36 46,992.0K
13:33 4,903.64 4,906.11 4,903.55 4,906.11 37,667.1K
13:34 4,905.26 4,910.07 4,905.26 4,908.98 46,137.2K
13:35 4,909.42 4,909.42 4,907.39 4,907.39 24,852.5K
13:36 4,907.14 4,909.76 4,907.14 4,908.77 31,503.2K
13:37 4,908.47 4,910.49 4,908.47 4,910.33 33,988.9K
13:38 4,910.01 4,913.85 4,910.01 4,913.84 41,356.0K
13:39 4,913.52 4,913.62 4,911.31 4,911.50 37,302.4K
13:40 4,911.04 4,911.07 4,909.62 4,910.20 30,180.9K
13:41 4,910.00 4,910.30 4,909.31 4,909.76 27,107.7K
13:42 4,909.92 4,910.76 4,909.45 4,910.70 25,942.6K
13:43 4,910.45 4,912.13 4,910.08 4,910.70 27,325.4K
13:44 4,910.83 4,910.83 4,908.18 4,908.18 36,855.9K
13:45 4,908.20 4,910.09 4,907.78 4,910.09 37,449.7K
13:46 4,909.58 4,909.58 4,908.06 4,908.06 43,416.6K
13:47 4,908.22 4,908.79 4,907.83 4,908.75 42,347.7K
13:48 4,909.33 4,911.14 4,908.79 4,909.63 35,498.3K
13:49 4,909.70 4,910.16 4,909.25 4,909.82 32,328.4K
13:50 4,908.80 4,911.48 4,908.80 4,911.48 34,210.3K
13:51 4,910.74 4,912.79 4,910.68 4,912.79 32,283.0K
13:52 4,911.91 4,911.91 4,909.97 4,909.97 27,036.2K
13:53 4,909.94 4,910.71 4,909.66 4,909.90 29,186.4K
13:54 4,910.03 4,910.20 4,908.41 4,908.46 36,006.0K
13:55 4,908.68 4,908.83 4,906.56 4,906.56 35,473.6K
13:56 4,906.47 4,906.66 4,905.06 4,905.06 37,076.8K
13:57 4,904.51 4,906.91 4,904.21 4,905.48 35,563.6K
13:58 4,906.26 4,906.26 4,904.57 4,904.85 26,997.5K
13:59 4,904.57 4,905.47 4,904.47 4,905.42 29,797.9K
14:00 4,905.72 4,907.40 4,904.95 4,905.70 50,163.6K
14:01 4,905.53 4,906.51 4,905.34 4,906.25 24,729.5K
14:02 4,906.78 4,909.65 4,906.78 4,908.25 37,675.1K
14:03 4,908.45 4,910.65 4,908.45 4,910.19 32,692.6K
14:04 4,910.18 4,911.23 4,909.42 4,909.42 36,164.3K
14:05 4,909.83 4,911.03 4,909.26 4,911.02 33,154.8K
14:06 4,911.94 4,913.88 4,911.94 4,913.26 41,535.5K
14:07 4,914.31 4,915.00 4,913.77 4,914.16 36,881.3K
14:08 4,913.96 4,914.46 4,913.24 4,913.91 57,863.8K
14:09 4,913.90 4,915.71 4,913.75 4,915.38 37,379.1K
14:10 4,914.90 4,916.01 4,914.90 4,915.55 32,951.5K
14:11 4,915.45 4,916.06 4,913.36 4,913.47 42,856.5K
14:12 4,913.33 4,914.28 4,912.98 4,913.04 34,043.5K
14:13 4,913.63 4,914.11 4,912.74 4,913.56 29,917.9K
14:14 4,913.72 4,916.94 4,913.54 4,916.94 50,603.7K
14:15 4,916.52 4,919.81 4,916.52 4,919.42 52,611.6K
14:16 4,920.08 4,923.50 4,919.73 4,922.09 75,792.5K
14:17 4,922.26 4,923.63 4,921.75 4,921.75 57,326.8K
14:18 4,921.33 4,922.45 4,920.82 4,921.16 39,804.0K
14:19 4,921.16 4,921.71 4,918.41 4,918.52 38,463.6K
14:20 4,918.83 4,919.38 4,917.32 4,917.46 33,483.0K
14:21 4,917.68 4,917.81 4,916.57 4,916.57 37,724.9K
14:22 4,916.49 4,916.55 4,913.93 4,913.93 57,423.8K
14:23 4,913.69 4,914.57 4,913.31 4,913.36 33,550.1K
14:24 4,913.26 4,914.73 4,913.26 4,914.21 33,402.8K
14:25 4,913.98 4,914.61 4,911.87 4,911.87 35,203.8K
14:26 4,912.38 4,913.50 4,911.89 4,912.48 34,331.6K
14:27 4,912.93 4,912.93 4,911.41 4,911.93 33,395.5K
14:28 4,911.89 4,912.47 4,911.39 4,912.22 34,179.5K
14:29 4,912.80 4,913.16 4,911.92 4,912.89 33,488.5K
14:30 4,913.54 4,914.73 4,913.19 4,914.39 39,407.6K
14:31 4,914.41 4,916.13 4,913.82 4,915.69 39,403.9K
14:32 4,915.64 4,915.64 4,913.05 4,913.51 45,046.2K
14:33 4,913.34 4,913.60 4,912.58 4,912.80 42,562.3K
14:34 4,913.21 4,913.72 4,912.67 4,912.88 36,037.0K
14:35 4,913.36 4,915.48 4,913.28 4,915.01 38,722.5K
14:36 4,914.95 4,915.21 4,913.71 4,913.71 36,367.2K
14:37 4,913.48 4,914.49 4,913.43 4,914.49 34,336.0K
14:38 4,914.37 4,914.94 4,914.15 4,914.52 35,741.6K
14:39 4,914.48 4,914.48 4,913.69 4,913.95 41,537.7K
14:40 4,913.84 4,914.25 4,912.99 4,913.58 46,412.1K
14:41 4,912.97 4,914.77 4,912.97 4,914.77 48,240.5K
14:42 4,914.58 4,915.66 4,914.04 4,915.52 55,434.4K
14:43 4,915.27 4,916.64 4,914.55 4,916.10 55,939.9K
14:44 4,916.22 4,916.71 4,915.33 4,915.33 64,223.0K
14:45 4,915.50 4,915.91 4,914.77 4,914.94 68,563.0K
14:46 4,914.47 4,914.71 4,913.31 4,913.92 67,608.2K
14:47 4,913.72 4,914.98 4,913.14 4,914.86 53,769.9K
14:48 4,914.67 4,915.63 4,914.17 4,915.08 74,416.7K
14:49 4,915.66 4,915.66 4,914.76 4,915.09 66,124.6K
14:50 4,915.32 4,915.32 4,914.25 4,914.94 68,399.0K
14:51 4,915.14 4,915.82 4,914.30 4,915.61 73,230.6K
14:52 4,916.06 4,916.06 4,915.22 4,915.35 67,698.5K
14:53 4,915.52 4,916.39 4,914.76 4,916.03 75,509.9K
14:54 4,916.23 4,916.95 4,915.69 4,916.86 91,224.4K
14:55 4,916.92 4,917.63 4,916.52 4,917.58 95,611.9K
14:56 4,917.98 4,918.22 4,916.82 4,917.91 111,350.9K
14:57 4,917.92 4,918.48 4,917.92 4,918.48 8,004.7K
14:58 4,918.48 4,918.48 4,918.48 4,918.48 0.0K
14:59 4,918.48 4,918.48 4,918.48 4,918.48 158,590.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし