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 4,737.31 4,737.31 4,737.31 4,737.31 143,128.6K
09:29 4,737.31 4,737.31 4,737.31 4,737.31 0.0K
09:30 4,737.31 4,748.46 4,737.31 4,743.65 400,401.2K
09:31 4,744.66 4,746.76 4,739.07 4,739.98 373,910.6K
09:32 4,740.00 4,742.58 4,736.55 4,742.58 316,246.8K
09:33 4,742.12 4,742.97 4,739.56 4,741.09 253,209.5K
09:34 4,740.65 4,740.65 4,734.86 4,736.81 287,084.5K
09:35 4,736.70 4,740.34 4,735.78 4,735.78 223,542.3K
09:36 4,735.73 4,741.62 4,735.73 4,741.62 213,396.7K
09:37 4,741.98 4,741.98 4,739.43 4,740.15 207,825.7K
09:38 4,739.50 4,739.73 4,736.06 4,737.34 149,333.4K
09:39 4,736.83 4,737.02 4,733.36 4,733.60 158,292.6K
09:40 4,733.49 4,739.26 4,733.49 4,739.26 199,958.6K
09:41 4,740.01 4,744.20 4,740.01 4,744.17 520,314.3K
09:42 4,744.42 4,751.18 4,744.26 4,751.18 157,842.3K
09:43 4,751.42 4,751.92 4,746.23 4,746.23 130,844.8K
09:44 4,745.75 4,746.08 4,744.55 4,745.07 102,799.4K
09:45 4,746.68 4,746.94 4,745.01 4,746.87 88,281.0K
09:46 4,746.76 4,746.76 4,744.66 4,746.09 81,462.0K
09:47 4,745.46 4,747.68 4,745.46 4,747.68 75,879.8K
09:48 4,748.23 4,755.16 4,747.79 4,753.82 102,480.7K
09:49 4,753.91 4,754.00 4,751.85 4,753.73 92,644.9K
09:50 4,754.40 4,755.46 4,753.67 4,755.46 104,989.0K
09:51 4,755.64 4,755.64 4,753.06 4,754.71 90,983.5K
09:52 4,754.65 4,756.63 4,754.65 4,756.63 64,357.2K
09:53 4,756.75 4,758.32 4,756.65 4,757.74 83,338.0K
09:54 4,757.59 4,760.12 4,757.59 4,760.04 67,071.3K
09:55 4,760.08 4,762.20 4,758.99 4,760.86 88,300.3K
09:56 4,760.61 4,761.90 4,760.61 4,761.90 135,356.6K
09:57 4,762.04 4,762.60 4,761.00 4,762.06 85,926.5K
09:58 4,762.21 4,764.46 4,762.21 4,763.85 68,645.5K
09:59 4,763.91 4,763.91 4,758.76 4,758.76 77,294.8K
10:00 4,758.87 4,760.75 4,758.68 4,758.68 65,069.8K
10:01 4,758.66 4,760.94 4,758.60 4,759.38 64,725.4K
10:02 4,759.41 4,759.41 4,754.66 4,754.66 72,156.2K
10:03 4,754.33 4,754.33 4,750.61 4,751.85 85,298.5K
10:04 4,751.59 4,755.67 4,751.17 4,755.67 65,689.9K
10:05 4,755.65 4,756.46 4,755.09 4,755.63 49,055.9K
10:06 4,755.36 4,759.26 4,755.36 4,759.26 47,649.9K
10:07 4,759.21 4,764.11 4,759.21 4,764.11 67,046.7K
10:08 4,763.87 4,764.14 4,761.79 4,762.57 62,819.7K
10:09 4,762.57 4,762.57 4,759.76 4,759.99 55,510.3K
10:10 4,760.36 4,760.36 4,756.62 4,756.95 59,454.7K
10:11 4,756.47 4,757.12 4,755.28 4,755.63 43,490.9K
10:12 4,755.44 4,755.75 4,754.52 4,754.98 37,552.1K
10:13 4,754.69 4,755.13 4,754.12 4,755.13 37,395.6K
10:14 4,754.81 4,755.02 4,751.67 4,751.70 45,862.5K
10:15 4,752.15 4,755.43 4,752.15 4,755.43 44,958.7K
10:16 4,755.47 4,755.87 4,754.49 4,755.09 41,273.1K
10:17 4,755.24 4,755.45 4,754.46 4,754.47 39,328.1K
10:18 4,754.12 4,754.12 4,751.53 4,751.97 50,079.7K
10:19 4,751.96 4,752.28 4,750.29 4,750.29 35,532.4K
10:20 4,750.02 4,754.39 4,750.02 4,754.01 40,220.8K
10:21 4,754.17 4,754.17 4,752.64 4,753.30 36,527.9K
10:22 4,753.00 4,754.81 4,753.00 4,754.81 45,769.0K
10:23 4,754.61 4,755.87 4,754.61 4,755.70 41,173.3K
10:24 4,755.77 4,757.29 4,755.77 4,757.13 34,873.1K
10:25 4,756.79 4,757.07 4,755.56 4,755.56 43,474.9K
10:26 4,755.64 4,757.72 4,755.45 4,756.77 41,650.8K
10:27 4,756.83 4,758.51 4,756.60 4,758.00 38,537.7K
10:28 4,757.96 4,759.85 4,757.96 4,758.77 44,668.4K
10:29 4,758.89 4,760.46 4,758.63 4,759.46 39,142.3K
10:30 4,759.25 4,760.36 4,758.75 4,759.29 34,851.2K
10:31 4,759.29 4,760.50 4,758.75 4,760.50 38,348.3K
10:32 4,760.56 4,766.28 4,760.56 4,764.71 58,020.9K
10:33 4,763.47 4,764.31 4,761.26 4,761.35 42,155.5K
10:34 4,761.08 4,761.08 4,758.66 4,758.66 29,894.6K
10:35 4,758.87 4,760.44 4,758.49 4,760.44 25,708.4K
10:36 4,760.82 4,761.10 4,759.46 4,760.93 36,911.0K
10:37 4,761.14 4,762.11 4,761.14 4,762.03 30,586.5K
10:38 4,762.01 4,763.75 4,761.70 4,763.40 42,426.4K
10:39 4,763.67 4,764.18 4,762.72 4,763.30 25,935.1K
10:40 4,763.04 4,763.90 4,762.93 4,763.06 22,434.8K
10:41 4,763.12 4,764.77 4,763.12 4,764.41 25,641.6K
10:42 4,764.25 4,764.25 4,762.44 4,763.33 34,742.9K
10:43 4,762.88 4,763.84 4,762.54 4,762.94 88,103.6K
10:44 4,762.76 4,765.07 4,762.67 4,765.07 45,963.9K
10:45 4,765.58 4,769.40 4,765.28 4,769.40 48,263.0K
10:46 4,769.45 4,769.45 4,767.37 4,767.73 30,310.0K
10:47 4,767.50 4,767.62 4,763.86 4,764.09 30,283.9K
10:48 4,764.26 4,766.65 4,764.24 4,766.34 21,833.8K
10:49 4,766.30 4,769.65 4,766.30 4,769.65 30,488.1K
10:50 4,769.46 4,769.53 4,767.73 4,767.73 27,102.7K
10:51 4,767.64 4,767.85 4,765.86 4,765.86 31,106.0K
10:52 4,765.14 4,765.58 4,764.44 4,764.89 28,342.5K
10:53 4,764.87 4,765.10 4,763.40 4,763.55 27,057.7K
10:54 4,763.02 4,763.66 4,762.41 4,763.42 25,388.3K
10:55 4,763.59 4,763.63 4,762.53 4,762.64 25,915.3K
10:56 4,762.50 4,764.42 4,762.50 4,763.02 40,154.9K
10:57 4,762.90 4,763.66 4,762.50 4,763.66 24,284.7K
10:58 4,762.99 4,762.99 4,760.95 4,761.11 23,455.5K
10:59 4,761.61 4,764.02 4,761.61 4,763.62 24,682.8K
11:00 4,763.71 4,765.89 4,763.51 4,765.33 24,094.7K
11:01 4,765.31 4,765.31 4,762.43 4,762.61 22,374.7K
11:02 4,762.73 4,763.27 4,761.11 4,761.27 23,037.6K
11:03 4,761.34 4,762.06 4,761.34 4,761.37 23,344.4K
11:04 4,761.37 4,761.50 4,760.49 4,760.51 25,428.6K
11:05 4,760.33 4,761.66 4,760.33 4,761.18 17,921.9K
11:06 4,760.99 4,760.99 4,754.73 4,754.73 43,351.8K
11:07 4,754.49 4,754.55 4,752.15 4,752.15 29,456.7K
11:08 4,752.40 4,752.40 4,751.05 4,751.05 40,019.4K
11:09 4,751.08 4,752.29 4,750.66 4,752.04 27,210.2K
11:10 4,751.93 4,752.03 4,751.04 4,751.28 23,610.4K
11:11 4,751.43 4,751.55 4,750.76 4,750.76 19,347.5K
11:12 4,750.59 4,751.94 4,750.35 4,751.64 20,758.2K
11:13 4,751.46 4,753.28 4,751.31 4,753.28 18,822.1K
11:14 4,753.97 4,757.47 4,753.97 4,757.47 30,445.1K
11:15 4,757.67 4,759.65 4,757.67 4,759.48 28,927.6K
11:16 4,759.88 4,761.74 4,759.88 4,761.60 29,615.0K
11:17 4,761.70 4,762.48 4,760.50 4,762.14 24,101.1K
11:18 4,762.25 4,762.97 4,761.79 4,762.60 20,578.6K
11:19 4,762.90 4,764.02 4,761.93 4,761.93 28,316.8K
11:20 4,761.67 4,763.35 4,761.04 4,763.25 22,263.3K
11:21 4,763.17 4,764.61 4,763.17 4,763.70 19,783.9K
11:22 4,763.81 4,764.80 4,763.50 4,764.09 24,528.4K
11:23 4,764.32 4,764.32 4,761.93 4,762.77 22,595.9K
11:24 4,763.00 4,764.79 4,762.80 4,764.48 16,836.4K
11:25 4,764.43 4,764.45 4,763.32 4,763.79 19,438.4K
11:26 4,763.83 4,763.83 4,762.59 4,763.28 17,480.4K
11:27 4,763.33 4,764.40 4,762.94 4,763.89 16,714.7K
11:28 4,763.89 4,765.93 4,763.82 4,765.93 19,237.0K
11:29 4,765.90 4,765.90 4,765.17 4,765.56 19,790.8K
11:30 4,765.71 4,765.79 4,765.71 4,765.79 1,958.2K
11:31 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:32 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:33 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:34 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:35 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:36 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:37 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:38 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:39 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:40 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:41 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:42 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:43 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:44 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:45 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:46 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:47 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:48 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:49 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:50 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:51 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:52 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:53 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:54 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:55 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:56 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:57 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:58 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
11:59 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:00 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:01 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:02 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:03 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:04 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:05 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:06 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:07 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:08 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:09 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:10 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:11 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:12 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:13 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:14 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:15 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:16 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:17 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:18 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:19 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:20 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:21 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:22 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:23 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:24 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:25 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:26 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:27 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:28 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:29 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:30 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:31 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:32 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:33 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:34 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:35 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:36 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:37 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:38 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:39 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:40 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:41 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:42 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:43 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:44 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:45 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:46 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:47 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:48 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:49 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:50 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:51 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:52 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:53 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:54 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:55 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:56 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:57 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:58 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
12:59 4,765.79 4,765.79 4,765.79 4,765.79 0.0K
13:00 4,765.79 4,767.36 4,762.31 4,762.87 80,588.0K
13:01 4,763.19 4,764.55 4,763.19 4,763.59 32,777.9K
13:02 4,763.78 4,763.78 4,761.46 4,762.30 27,399.1K
13:03 4,762.53 4,762.84 4,761.74 4,762.05 35,039.1K
13:04 4,762.52 4,762.52 4,760.77 4,760.91 25,738.7K
13:05 4,760.65 4,761.41 4,758.56 4,758.56 29,618.4K
13:06 4,758.91 4,761.93 4,758.91 4,761.93 25,152.8K
13:07 4,761.97 4,763.14 4,761.12 4,763.14 20,838.9K
13:08 4,763.56 4,765.20 4,763.56 4,765.20 22,054.2K
13:09 4,765.44 4,767.57 4,765.44 4,767.57 22,716.1K
13:10 4,767.87 4,768.73 4,766.63 4,767.99 28,303.9K
13:11 4,767.84 4,769.40 4,767.84 4,769.22 23,730.8K
13:12 4,769.70 4,771.26 4,769.39 4,771.07 28,016.0K
13:13 4,770.97 4,772.16 4,770.77 4,772.12 31,321.6K
13:14 4,772.35 4,773.80 4,771.93 4,772.60 28,309.2K
13:15 4,772.82 4,774.49 4,772.77 4,774.44 24,702.2K
13:16 4,774.39 4,774.39 4,771.73 4,772.38 30,548.3K
13:17 4,772.30 4,773.34 4,771.52 4,773.33 25,215.3K
13:18 4,773.52 4,773.52 4,771.69 4,772.05 23,256.4K
13:19 4,771.84 4,772.18 4,771.41 4,771.54 24,145.9K
13:20 4,771.54 4,773.64 4,771.40 4,773.33 22,673.9K
13:21 4,773.53 4,779.07 4,772.98 4,778.93 39,625.5K
13:22 4,779.14 4,781.30 4,779.14 4,781.12 43,867.5K
13:23 4,781.24 4,781.69 4,780.14 4,780.14 33,737.8K
13:24 4,780.31 4,782.26 4,780.31 4,782.00 28,733.1K
13:25 4,781.90 4,781.92 4,777.92 4,777.92 33,938.8K
13:26 4,778.34 4,778.41 4,777.73 4,778.34 25,406.2K
13:27 4,778.14 4,779.45 4,778.10 4,778.13 20,828.4K
13:28 4,778.36 4,782.67 4,778.36 4,780.54 27,761.1K
13:29 4,780.18 4,780.18 4,779.21 4,779.77 25,137.1K
13:30 4,779.58 4,781.57 4,779.49 4,780.39 22,983.3K
13:31 4,778.24 4,779.15 4,777.15 4,777.15 42,611.7K
13:32 4,777.10 4,777.10 4,773.58 4,773.58 32,473.1K
13:33 4,773.34 4,775.08 4,773.03 4,773.84 28,087.1K
13:34 4,773.65 4,773.65 4,772.16 4,772.26 32,900.1K
13:35 4,772.08 4,772.14 4,771.27 4,771.94 18,919.2K
13:36 4,772.06 4,772.30 4,771.65 4,772.30 17,771.6K
13:37 4,772.17 4,772.47 4,770.60 4,772.38 24,316.4K
13:38 4,772.35 4,772.39 4,770.64 4,770.74 20,150.1K
13:39 4,770.06 4,770.29 4,769.31 4,769.67 23,689.2K
13:40 4,769.50 4,770.05 4,769.34 4,769.78 24,746.2K
13:41 4,769.52 4,771.57 4,769.52 4,771.10 20,033.0K
13:42 4,771.08 4,773.00 4,771.08 4,772.88 20,901.8K
13:43 4,772.95 4,773.11 4,772.21 4,772.73 19,474.7K
13:44 4,772.43 4,772.71 4,770.92 4,770.92 20,442.8K
13:45 4,770.84 4,772.38 4,770.84 4,771.98 19,660.9K
13:46 4,772.38 4,773.08 4,771.87 4,773.08 25,545.1K
13:47 4,773.10 4,773.54 4,772.59 4,772.95 19,985.9K
13:48 4,773.19 4,773.74 4,773.03 4,773.19 17,059.8K
13:49 4,773.14 4,773.33 4,771.09 4,771.09 26,119.3K
13:50 4,771.34 4,772.30 4,770.89 4,771.90 17,046.2K
13:51 4,771.73 4,771.84 4,769.22 4,769.22 22,814.0K
13:52 4,769.92 4,770.01 4,769.48 4,769.82 18,393.8K
13:53 4,769.76 4,769.80 4,768.36 4,768.51 19,392.8K
13:54 4,768.81 4,769.88 4,768.55 4,769.71 18,745.4K
13:55 4,769.58 4,775.11 4,769.58 4,774.78 31,442.9K
13:56 4,774.67 4,774.83 4,772.58 4,773.39 21,141.1K
13:57 4,773.32 4,773.32 4,767.63 4,767.86 39,333.4K
13:58 4,768.04 4,768.13 4,762.86 4,763.33 36,964.8K
13:59 4,763.51 4,763.51 4,761.96 4,761.99 30,480.4K
14:00 4,762.21 4,762.29 4,761.00 4,761.00 33,438.4K
14:01 4,761.11 4,762.12 4,761.11 4,761.70 23,124.3K
14:02 4,761.99 4,762.54 4,761.59 4,761.92 26,622.6K
14:03 4,762.17 4,762.34 4,760.56 4,761.61 37,796.0K
14:04 4,761.46 4,761.46 4,758.01 4,758.24 41,856.3K
14:05 4,758.00 4,758.00 4,756.49 4,756.58 34,861.5K
14:06 4,756.92 4,760.93 4,756.92 4,760.56 32,227.1K
14:07 4,760.35 4,760.35 4,758.97 4,759.46 20,683.5K
14:08 4,759.47 4,759.47 4,758.26 4,758.42 15,353.6K
14:09 4,759.08 4,761.16 4,759.08 4,760.49 19,287.5K
14:10 4,760.09 4,761.83 4,760.09 4,761.83 17,868.7K
14:11 4,761.55 4,761.67 4,761.07 4,761.07 16,278.7K
14:12 4,761.38 4,761.38 4,759.04 4,759.04 21,727.3K
14:13 4,759.29 4,761.50 4,758.93 4,761.29 25,462.3K
14:14 4,761.38 4,761.63 4,760.46 4,761.63 15,743.7K
14:15 4,761.54 4,762.92 4,760.02 4,762.92 22,160.4K
14:16 4,762.97 4,763.49 4,762.51 4,762.98 20,206.8K
14:17 4,762.88 4,764.37 4,762.38 4,762.38 23,586.0K
14:18 4,762.53 4,763.16 4,762.24 4,762.95 17,576.2K
14:19 4,763.06 4,763.80 4,763.01 4,763.71 17,134.1K
14:20 4,763.95 4,764.62 4,763.70 4,764.50 25,285.9K
14:21 4,765.00 4,765.20 4,764.09 4,764.87 21,218.6K
14:22 4,764.99 4,765.07 4,761.60 4,762.37 27,613.2K
14:23 4,762.25 4,763.84 4,762.22 4,763.55 22,266.7K
14:24 4,763.31 4,763.34 4,762.29 4,762.93 17,843.4K
14:25 4,763.19 4,763.19 4,762.65 4,762.98 21,122.3K
14:26 4,762.96 4,762.96 4,760.86 4,760.86 31,827.9K
14:27 4,760.71 4,760.96 4,757.81 4,757.83 44,891.7K
14:28 4,758.08 4,758.89 4,757.27 4,758.89 39,423.4K
14:29 4,758.83 4,759.09 4,758.24 4,758.93 24,383.3K
14:30 4,759.13 4,759.77 4,758.57 4,758.57 21,008.5K
14:31 4,758.86 4,758.86 4,756.72 4,756.72 36,534.4K
14:32 4,756.56 4,756.56 4,754.86 4,754.92 35,387.9K
14:33 4,754.83 4,754.83 4,751.69 4,751.69 41,517.0K
14:34 4,751.80 4,751.94 4,750.35 4,750.50 45,393.2K
14:35 4,750.34 4,750.34 4,747.31 4,747.31 41,967.0K
14:36 4,747.12 4,747.22 4,743.94 4,744.90 67,170.8K
14:37 4,745.06 4,745.37 4,744.22 4,744.63 45,753.9K
14:38 4,744.31 4,744.31 4,743.19 4,743.43 43,189.2K
14:39 4,743.83 4,743.83 4,742.33 4,742.94 43,913.5K
14:40 4,743.34 4,746.14 4,743.07 4,746.14 44,235.6K
14:41 4,745.94 4,747.59 4,745.94 4,747.52 33,773.1K
14:42 4,747.44 4,747.49 4,745.58 4,745.58 32,953.6K
14:43 4,745.63 4,745.63 4,744.18 4,744.51 35,111.8K
14:44 4,744.44 4,745.74 4,744.44 4,745.05 29,467.2K
14:45 4,745.55 4,746.15 4,744.42 4,744.90 36,564.3K
14:46 4,744.76 4,746.06 4,744.76 4,745.46 38,848.5K
14:47 4,745.68 4,746.23 4,745.31 4,746.23 38,364.4K
14:48 4,746.26 4,747.67 4,745.61 4,747.19 45,525.2K
14:49 4,747.31 4,748.15 4,747.01 4,747.82 39,428.3K
14:50 4,747.98 4,750.36 4,747.98 4,749.86 52,036.6K
14:51 4,750.22 4,751.09 4,749.89 4,751.09 42,697.5K
14:52 4,751.19 4,752.42 4,750.68 4,752.42 44,969.4K
14:53 4,751.93 4,753.25 4,751.93 4,752.80 46,521.8K
14:54 4,753.17 4,754.38 4,753.10 4,753.42 53,778.6K
14:55 4,753.87 4,755.50 4,753.57 4,755.23 68,291.7K
14:56 4,755.35 4,756.65 4,754.78 4,755.82 75,603.9K
14:57 4,756.61 4,756.61 4,756.52 4,756.52 6,505.3K
14:58 4,756.52 4,756.52 4,756.52 4,756.52 0.0K
14:59 4,756.52 4,756.52 4,756.52 4,756.52 131,656.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし