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 4,751.80 4,751.80 4,751.80 4,751.80 65,641.6K
09:29 4,751.80 4,751.80 4,751.80 4,751.80 0.0K
09:30 4,751.80 4,756.05 4,750.23 4,750.45 231,818.4K
09:31 4,751.31 4,753.70 4,744.98 4,748.32 195,382.8K
09:32 4,748.96 4,752.13 4,748.96 4,751.43 149,135.8K
09:33 4,751.86 4,752.56 4,748.55 4,751.06 129,419.3K
09:34 4,750.83 4,751.23 4,748.02 4,750.46 104,853.5K
09:35 4,750.34 4,752.24 4,749.29 4,752.24 117,328.9K
09:36 4,752.45 4,752.45 4,748.45 4,751.69 119,617.1K
09:37 4,751.40 4,751.40 4,745.94 4,745.94 135,425.9K
09:38 4,746.04 4,747.48 4,743.48 4,745.54 101,472.9K
09:39 4,745.32 4,752.54 4,745.32 4,749.48 117,426.3K
09:40 4,747.16 4,747.16 4,736.69 4,736.69 140,405.6K
09:41 4,736.26 4,742.44 4,736.26 4,742.44 95,729.5K
09:42 4,742.98 4,746.42 4,742.98 4,745.32 89,053.2K
09:43 4,745.42 4,745.42 4,740.34 4,742.69 85,048.4K
09:44 4,742.59 4,746.18 4,742.59 4,745.97 84,870.2K
09:45 4,745.50 4,748.65 4,745.10 4,747.98 97,692.1K
09:46 4,748.26 4,756.15 4,748.26 4,756.15 131,509.3K
09:47 4,756.93 4,758.59 4,754.78 4,758.08 91,499.2K
09:48 4,758.31 4,765.15 4,758.31 4,765.15 78,777.4K
09:49 4,765.23 4,766.30 4,761.02 4,761.02 106,985.3K
09:50 4,761.19 4,761.55 4,758.71 4,759.67 87,944.0K
09:51 4,760.09 4,763.64 4,760.09 4,763.64 65,431.5K
09:52 4,763.82 4,763.82 4,757.28 4,757.28 77,845.6K
09:53 4,756.97 4,759.23 4,756.97 4,758.04 81,484.1K
09:54 4,758.28 4,760.97 4,756.04 4,760.97 65,362.4K
09:55 4,762.67 4,764.87 4,756.67 4,756.67 73,615.5K
09:56 4,756.78 4,757.65 4,754.96 4,754.96 72,407.7K
09:57 4,754.25 4,754.25 4,750.62 4,750.62 70,349.0K
09:58 4,750.72 4,751.23 4,749.95 4,750.75 56,175.0K
09:59 4,750.07 4,750.07 4,745.60 4,745.60 73,341.8K
10:00 4,745.36 4,745.53 4,737.27 4,737.27 107,289.8K
10:01 4,737.50 4,737.50 4,731.16 4,731.16 106,766.4K
10:02 4,730.06 4,730.06 4,726.38 4,726.38 130,716.3K
10:03 4,726.16 4,727.68 4,725.60 4,727.40 85,422.9K
10:04 4,726.96 4,726.96 4,722.87 4,725.37 108,806.9K
10:05 4,725.39 4,725.39 4,721.61 4,724.87 80,837.0K
10:06 4,725.03 4,731.55 4,725.03 4,730.06 75,620.0K
10:07 4,730.47 4,733.84 4,730.47 4,732.80 51,740.0K
10:08 4,733.08 4,736.19 4,733.08 4,734.92 40,465.9K
10:09 4,733.75 4,733.75 4,730.44 4,731.53 61,687.4K
10:10 4,732.04 4,732.76 4,729.20 4,730.20 52,356.4K
10:11 4,730.61 4,732.84 4,730.61 4,731.11 42,657.9K
10:12 4,730.26 4,732.55 4,730.10 4,730.65 47,665.5K
10:13 4,730.85 4,732.77 4,729.10 4,729.72 45,026.4K
10:14 4,729.39 4,729.39 4,723.02 4,723.09 76,525.3K
10:15 4,722.68 4,722.68 4,720.73 4,721.00 68,884.9K
10:16 4,721.46 4,729.08 4,721.32 4,728.56 86,482.3K
10:17 4,727.74 4,729.69 4,727.04 4,728.28 39,715.2K
10:18 4,728.58 4,728.62 4,726.59 4,726.60 35,962.6K
10:19 4,726.46 4,726.46 4,723.08 4,724.53 41,652.7K
10:20 4,724.20 4,724.54 4,722.13 4,724.06 36,781.5K
10:21 4,723.31 4,723.31 4,719.64 4,719.73 38,724.2K
10:22 4,719.75 4,721.32 4,719.20 4,720.12 37,343.7K
10:23 4,720.22 4,721.47 4,719.89 4,721.15 32,323.3K
10:24 4,720.71 4,720.95 4,718.81 4,719.17 33,848.6K
10:25 4,719.11 4,719.11 4,717.51 4,718.34 32,989.0K
10:26 4,718.56 4,722.30 4,718.39 4,721.88 41,716.2K
10:27 4,721.74 4,723.10 4,720.52 4,722.86 26,739.2K
10:28 4,722.94 4,727.16 4,722.77 4,727.16 39,456.1K
10:29 4,727.59 4,727.59 4,724.66 4,726.73 29,103.3K
10:30 4,726.89 4,728.23 4,726.36 4,728.23 36,557.8K
10:31 4,728.43 4,729.55 4,727.66 4,727.66 32,891.0K
10:32 4,727.74 4,728.89 4,726.62 4,726.62 42,834.7K
10:33 4,727.15 4,727.26 4,724.11 4,726.29 33,032.1K
10:34 4,727.57 4,729.16 4,724.83 4,725.53 32,310.1K
10:35 4,725.25 4,725.25 4,723.29 4,723.95 27,755.9K
10:36 4,723.87 4,724.35 4,722.61 4,723.48 20,925.1K
10:37 4,724.00 4,724.37 4,722.27 4,723.01 23,275.0K
10:38 4,722.01 4,722.38 4,720.23 4,720.39 26,200.2K
10:39 4,720.09 4,721.98 4,720.09 4,721.98 21,616.9K
10:40 4,722.06 4,723.61 4,722.06 4,722.73 31,039.3K
10:41 4,722.81 4,725.52 4,722.81 4,723.31 57,955.2K
10:42 4,723.53 4,726.57 4,723.15 4,726.57 40,426.6K
10:43 4,726.65 4,731.71 4,726.65 4,731.71 51,575.4K
10:44 4,731.68 4,735.31 4,731.57 4,735.12 45,575.2K
10:45 4,735.35 4,739.10 4,735.33 4,739.10 54,502.9K
10:46 4,738.94 4,739.42 4,737.97 4,738.50 28,163.3K
10:47 4,738.51 4,738.51 4,736.33 4,736.75 33,501.0K
10:48 4,736.83 4,736.83 4,731.41 4,731.41 32,691.8K
10:49 4,730.85 4,731.17 4,729.59 4,729.85 30,743.0K
10:50 4,729.54 4,729.54 4,725.70 4,725.77 40,266.3K
10:51 4,725.89 4,730.30 4,725.81 4,730.26 27,293.2K
10:52 4,730.44 4,735.37 4,730.44 4,734.41 37,458.0K
10:53 4,734.43 4,734.43 4,729.53 4,731.47 25,355.9K
10:54 4,730.92 4,732.60 4,730.54 4,732.60 17,959.9K
10:55 4,732.41 4,735.32 4,731.60 4,732.33 36,161.5K
10:56 4,732.45 4,733.07 4,732.06 4,732.51 20,568.3K
10:57 4,732.35 4,735.64 4,732.16 4,734.72 29,275.9K
10:58 4,734.74 4,736.40 4,734.45 4,736.40 21,110.9K
10:59 4,736.15 4,736.25 4,730.95 4,732.08 27,318.1K
11:00 4,731.65 4,732.12 4,728.82 4,729.23 23,846.4K
11:01 4,729.03 4,729.92 4,728.69 4,729.37 29,526.3K
11:02 4,729.32 4,730.48 4,729.03 4,729.53 19,954.0K
11:03 4,730.26 4,730.26 4,728.16 4,728.67 20,237.1K
11:04 4,728.33 4,731.62 4,728.28 4,731.62 26,373.2K
11:05 4,731.59 4,733.74 4,731.34 4,733.73 24,592.7K
11:06 4,733.80 4,734.69 4,733.80 4,734.69 18,027.0K
11:07 4,734.55 4,735.57 4,734.48 4,735.49 16,187.8K
11:08 4,735.93 4,736.96 4,735.68 4,736.96 22,275.0K
11:09 4,736.83 4,736.95 4,732.71 4,733.09 34,673.8K
11:10 4,733.42 4,734.33 4,732.72 4,733.80 17,164.5K
11:11 4,733.72 4,733.93 4,732.67 4,733.06 19,950.9K
11:12 4,733.22 4,733.22 4,730.63 4,730.63 18,586.1K
11:13 4,730.59 4,730.59 4,727.19 4,727.21 36,759.7K
11:14 4,728.13 4,728.13 4,724.90 4,725.51 22,069.4K
11:15 4,724.76 4,724.76 4,720.74 4,720.74 63,460.5K
11:16 4,720.45 4,720.45 4,717.33 4,718.28 50,808.6K
11:17 4,717.80 4,718.69 4,717.61 4,717.90 25,325.4K
11:18 4,717.97 4,718.93 4,717.63 4,718.31 18,242.1K
11:19 4,718.87 4,720.88 4,718.49 4,720.44 22,258.7K
11:20 4,720.65 4,720.65 4,717.19 4,718.16 22,368.1K
11:21 4,717.56 4,717.56 4,716.02 4,716.11 20,275.7K
11:22 4,715.91 4,715.91 4,714.68 4,715.26 22,730.9K
11:23 4,715.13 4,715.36 4,714.06 4,714.30 26,716.8K
11:24 4,714.17 4,714.32 4,712.29 4,713.44 26,371.0K
11:25 4,713.83 4,714.29 4,711.89 4,711.89 31,096.8K
11:26 4,711.73 4,712.07 4,709.80 4,709.90 47,760.7K
11:27 4,709.42 4,712.68 4,709.42 4,711.86 34,307.3K
11:28 4,712.39 4,712.99 4,711.64 4,711.89 25,505.3K
11:29 4,712.02 4,717.22 4,712.02 4,716.96 39,322.6K
11:30 4,717.13 4,717.13 4,716.89 4,716.89 1,428.5K
11:31 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:32 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:33 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:34 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:35 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:36 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:37 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:38 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:39 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:40 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:41 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:42 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:43 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:44 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:45 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:46 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:47 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:48 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:49 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:50 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:51 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:52 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:53 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:54 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:55 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:56 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:57 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:58 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
11:59 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:00 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:01 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:02 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:03 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:04 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:05 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:06 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:07 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:08 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:09 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:10 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:11 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:12 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:13 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:14 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:15 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:16 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:17 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:18 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:19 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:20 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:21 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:22 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:23 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:24 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:25 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:26 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:27 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:28 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:29 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:30 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:31 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:32 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:33 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:34 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:35 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:36 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:37 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:38 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:39 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:40 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:41 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:42 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:43 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:44 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:45 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:46 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:47 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:48 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:49 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:50 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:51 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:52 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:53 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:54 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:55 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:56 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:57 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:58 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
12:59 4,716.89 4,716.89 4,716.89 4,716.89 0.0K
13:00 4,716.89 4,719.07 4,716.43 4,717.48 66,748.8K
13:01 4,717.10 4,720.98 4,716.67 4,720.80 30,356.8K
13:02 4,720.84 4,723.47 4,719.25 4,722.98 30,641.3K
13:03 4,722.64 4,722.64 4,718.70 4,718.93 25,145.8K
13:04 4,718.97 4,721.13 4,718.19 4,719.86 26,106.3K
13:05 4,719.47 4,719.72 4,716.22 4,716.41 38,768.9K
13:06 4,716.34 4,718.65 4,715.51 4,716.74 29,776.0K
13:07 4,717.10 4,717.10 4,715.18 4,715.24 30,523.6K
13:08 4,715.48 4,718.84 4,715.48 4,716.30 30,423.3K
13:09 4,716.05 4,716.05 4,713.91 4,713.91 27,302.0K
13:10 4,714.02 4,714.39 4,711.85 4,712.09 36,025.3K
13:11 4,711.48 4,715.08 4,711.48 4,713.98 28,174.1K
13:12 4,714.03 4,714.03 4,710.81 4,710.81 27,557.6K
13:13 4,711.13 4,714.98 4,710.84 4,713.02 36,020.6K
13:14 4,712.85 4,712.85 4,710.57 4,711.61 29,596.8K
13:15 4,711.31 4,713.61 4,710.49 4,712.15 35,177.8K
13:16 4,712.48 4,712.48 4,708.89 4,708.93 40,583.7K
13:17 4,708.84 4,713.37 4,708.41 4,712.85 39,625.9K
13:18 4,712.90 4,715.76 4,712.90 4,715.09 24,535.5K
13:19 4,715.54 4,716.04 4,714.99 4,715.84 18,598.1K
13:20 4,715.96 4,716.58 4,714.79 4,715.29 21,695.9K
13:21 4,715.57 4,715.83 4,714.78 4,715.52 17,194.8K
13:22 4,716.90 4,718.56 4,716.90 4,717.39 25,437.3K
13:23 4,717.25 4,718.23 4,717.25 4,718.09 23,682.6K
13:24 4,717.94 4,718.54 4,715.38 4,715.70 25,361.3K
13:25 4,715.57 4,715.57 4,714.08 4,714.08 22,051.8K
13:26 4,714.26 4,714.33 4,712.60 4,714.08 27,621.6K
13:27 4,714.43 4,714.55 4,712.94 4,713.09 21,520.6K
13:28 4,713.81 4,716.55 4,713.33 4,716.55 48,941.1K
13:29 4,716.41 4,720.40 4,716.41 4,720.19 26,926.9K
13:30 4,720.45 4,722.81 4,719.67 4,722.81 27,880.1K
13:31 4,722.88 4,726.53 4,722.88 4,726.19 47,887.6K
13:32 4,726.24 4,727.63 4,724.99 4,726.51 27,372.2K
13:33 4,726.82 4,731.93 4,726.43 4,731.93 34,986.8K
13:34 4,731.62 4,732.06 4,729.90 4,730.08 24,582.3K
13:35 4,729.63 4,729.63 4,725.69 4,726.62 23,144.3K
13:36 4,726.72 4,726.72 4,724.42 4,724.88 19,903.6K
13:37 4,724.48 4,724.65 4,721.82 4,721.91 25,043.5K
13:38 4,721.69 4,721.69 4,718.16 4,719.07 24,818.0K
13:39 4,718.69 4,719.08 4,717.97 4,718.48 26,875.7K
13:40 4,718.58 4,718.58 4,716.11 4,717.27 28,954.2K
13:41 4,717.67 4,718.88 4,717.19 4,718.88 31,522.1K
13:42 4,719.10 4,719.20 4,717.81 4,717.98 21,566.9K
13:43 4,718.31 4,718.96 4,718.00 4,718.85 18,839.8K
13:44 4,718.40 4,719.24 4,717.95 4,718.24 19,517.0K
13:45 4,718.53 4,718.73 4,717.99 4,718.61 22,008.4K
13:46 4,718.79 4,718.79 4,716.75 4,716.99 23,319.8K
13:47 4,716.99 4,718.18 4,716.99 4,717.33 25,386.2K
13:48 4,717.09 4,717.09 4,715.07 4,715.07 25,847.9K
13:49 4,714.76 4,714.76 4,712.04 4,713.70 40,357.3K
13:50 4,715.65 4,715.65 4,711.88 4,711.88 34,358.4K
13:51 4,712.53 4,715.21 4,711.66 4,714.31 28,280.9K
13:52 4,714.66 4,715.02 4,714.10 4,714.65 25,772.4K
13:53 4,714.50 4,714.61 4,711.13 4,711.13 27,453.7K
13:54 4,710.95 4,711.02 4,709.61 4,709.82 41,998.0K
13:55 4,709.67 4,711.48 4,708.54 4,708.54 43,758.6K
13:56 4,708.39 4,708.39 4,704.85 4,705.40 68,874.9K
13:57 4,705.29 4,706.17 4,703.57 4,704.03 53,174.9K
13:58 4,704.04 4,708.16 4,704.04 4,704.71 45,315.4K
13:59 4,704.89 4,705.09 4,703.60 4,703.82 34,539.5K
14:00 4,704.66 4,704.66 4,700.86 4,703.25 42,775.2K
14:01 4,704.77 4,704.77 4,699.82 4,699.82 48,686.9K
14:02 4,699.83 4,699.83 4,695.91 4,697.47 71,399.0K
14:03 4,697.00 4,699.78 4,696.75 4,697.07 56,005.9K
14:04 4,696.78 4,696.78 4,694.25 4,694.34 43,892.1K
14:05 4,694.07 4,696.98 4,691.95 4,692.12 57,771.9K
14:06 4,691.74 4,694.21 4,690.03 4,694.21 59,804.8K
14:07 4,694.00 4,694.88 4,690.76 4,690.80 41,111.0K
14:08 4,690.40 4,690.85 4,689.81 4,690.73 35,696.1K
14:09 4,690.29 4,690.29 4,688.55 4,688.62 36,868.8K
14:10 4,688.98 4,689.50 4,687.08 4,688.75 43,934.2K
14:11 4,688.82 4,688.87 4,684.66 4,686.70 51,937.0K
14:12 4,688.17 4,691.81 4,687.32 4,691.37 51,859.5K
14:13 4,691.19 4,692.03 4,690.93 4,691.72 24,633.4K
14:14 4,692.03 4,692.45 4,690.53 4,691.62 24,649.3K
14:15 4,691.52 4,694.47 4,691.17 4,694.06 26,944.8K
14:16 4,694.55 4,695.08 4,690.02 4,690.02 28,387.6K
14:17 4,687.81 4,687.94 4,682.56 4,682.84 57,338.5K
14:18 4,681.85 4,681.85 4,678.72 4,681.36 59,584.9K
14:19 4,680.97 4,681.07 4,677.58 4,680.68 58,123.6K
14:20 4,680.93 4,683.66 4,677.94 4,683.40 53,044.7K
14:21 4,684.45 4,684.95 4,681.64 4,681.64 32,105.5K
14:22 4,682.01 4,682.29 4,680.39 4,680.39 27,300.2K
14:23 4,680.42 4,682.79 4,679.79 4,681.80 30,250.1K
14:24 4,682.21 4,688.35 4,682.21 4,688.35 42,614.8K
14:25 4,688.19 4,688.77 4,687.16 4,688.42 26,861.9K
14:26 4,688.88 4,688.88 4,685.00 4,685.52 27,347.0K
14:27 4,685.03 4,686.80 4,685.03 4,686.67 24,870.4K
14:28 4,687.42 4,687.42 4,685.67 4,686.86 19,688.7K
14:29 4,688.02 4,691.02 4,688.02 4,690.35 31,740.2K
14:30 4,691.32 4,692.67 4,690.54 4,692.60 54,363.2K
14:31 4,692.67 4,698.43 4,692.67 4,698.22 53,022.8K
14:32 4,698.21 4,698.21 4,693.48 4,694.05 37,085.2K
14:33 4,693.66 4,693.66 4,690.41 4,691.81 32,136.9K
14:34 4,692.79 4,693.77 4,691.98 4,692.09 24,463.8K
14:35 4,692.30 4,692.39 4,690.77 4,691.13 20,503.7K
14:36 4,691.32 4,692.85 4,690.67 4,691.54 24,874.6K
14:37 4,691.06 4,691.06 4,689.14 4,689.61 23,562.6K
14:38 4,689.62 4,689.62 4,686.88 4,686.88 29,623.5K
14:39 4,686.73 4,686.93 4,684.41 4,684.78 35,830.6K
14:40 4,684.94 4,685.27 4,683.67 4,683.67 35,662.8K
14:41 4,683.82 4,684.51 4,683.00 4,683.83 32,379.4K
14:42 4,684.33 4,684.33 4,681.16 4,681.95 37,013.1K
14:43 4,681.65 4,684.58 4,680.86 4,683.56 46,528.4K
14:44 4,684.01 4,689.97 4,684.01 4,688.05 42,344.8K
14:45 4,688.32 4,688.32 4,686.88 4,687.25 32,334.1K
14:46 4,687.18 4,689.32 4,686.45 4,688.81 35,563.8K
14:47 4,688.56 4,689.88 4,687.71 4,687.71 36,764.9K
14:48 4,688.19 4,688.19 4,686.43 4,686.59 34,957.6K
14:49 4,686.13 4,686.13 4,683.13 4,683.13 51,593.4K
14:50 4,682.74 4,684.82 4,682.19 4,682.19 51,580.7K
14:51 4,682.30 4,682.83 4,681.55 4,681.67 55,794.5K
14:52 4,681.91 4,682.39 4,679.91 4,679.91 53,629.3K
14:53 4,679.78 4,680.20 4,678.37 4,679.58 83,811.0K
14:54 4,679.05 4,681.32 4,679.05 4,681.01 72,956.1K
14:55 4,680.05 4,682.40 4,680.05 4,681.13 85,012.4K
14:56 4,681.53 4,681.53 4,678.51 4,679.43 74,914.0K
14:57 4,679.22 4,679.61 4,679.22 4,679.61 3,833.2K
14:58 4,679.61 4,679.61 4,679.61 4,679.61 0.0K
14:59 4,679.61 4,679.61 4,679.61 4,679.61 110,065.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし