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 4,750.22 4,750.22 4,750.22 4,750.22 57,132.1K
09:29 4,750.22 4,750.22 4,750.22 4,750.22 0.0K
09:30 4,750.63 4,753.07 4,744.92 4,746.12 240,542.4K
09:31 4,745.10 4,745.45 4,739.66 4,744.40 201,264.8K
09:32 4,743.90 4,743.90 4,738.99 4,743.30 142,174.5K
09:33 4,742.54 4,746.01 4,739.37 4,746.01 184,499.0K
09:34 4,747.44 4,755.88 4,747.44 4,755.13 139,324.4K
09:35 4,753.97 4,755.96 4,752.23 4,753.84 131,963.2K
09:36 4,753.26 4,757.34 4,753.26 4,756.17 97,047.9K
09:37 4,755.71 4,757.80 4,755.71 4,756.17 113,592.6K
09:38 4,755.98 4,757.43 4,753.51 4,753.51 76,873.5K
09:39 4,753.60 4,755.73 4,753.60 4,754.40 78,644.1K
09:40 4,754.45 4,755.16 4,752.01 4,752.01 86,155.8K
09:41 4,752.15 4,756.87 4,752.15 4,756.16 81,638.2K
09:42 4,756.27 4,758.70 4,755.44 4,758.40 108,637.3K
09:43 4,758.19 4,758.38 4,756.33 4,756.49 81,972.6K
09:44 4,756.50 4,757.94 4,756.11 4,757.05 68,812.8K
09:45 4,756.58 4,759.08 4,754.12 4,759.08 98,604.4K
09:46 4,759.09 4,761.52 4,758.68 4,761.40 96,113.8K
09:47 4,761.68 4,766.84 4,761.48 4,766.19 84,727.6K
09:48 4,766.01 4,766.91 4,764.08 4,765.02 69,717.6K
09:49 4,765.05 4,765.37 4,764.10 4,764.10 57,811.2K
09:50 4,764.00 4,769.14 4,764.00 4,767.94 61,576.4K
09:51 4,768.66 4,769.22 4,766.87 4,767.03 63,292.7K
09:52 4,767.15 4,767.15 4,760.33 4,760.33 68,772.2K
09:53 4,760.26 4,763.93 4,760.26 4,761.65 62,839.1K
09:54 4,761.08 4,761.51 4,760.33 4,760.70 58,008.5K
09:55 4,760.97 4,763.32 4,760.18 4,763.32 65,509.3K
09:56 4,763.04 4,766.09 4,763.04 4,763.48 66,064.3K
09:57 4,763.83 4,764.70 4,762.33 4,762.81 71,170.7K
09:58 4,763.02 4,763.02 4,759.51 4,759.51 115,538.3K
09:59 4,759.09 4,761.66 4,759.00 4,760.50 116,452.0K
10:00 4,760.19 4,763.57 4,759.73 4,762.53 99,771.8K
10:01 4,762.68 4,762.68 4,759.67 4,760.27 85,645.3K
10:02 4,761.57 4,762.43 4,761.22 4,762.18 48,169.9K
10:03 4,762.75 4,762.92 4,760.97 4,761.49 53,090.0K
10:04 4,761.07 4,761.43 4,760.51 4,760.91 47,278.6K
10:05 4,762.57 4,763.20 4,758.42 4,758.49 51,090.2K
10:06 4,758.01 4,759.93 4,757.97 4,759.24 42,903.1K
10:07 4,759.63 4,762.73 4,759.63 4,762.61 65,032.4K
10:08 4,762.50 4,763.50 4,762.12 4,762.78 52,044.9K
10:09 4,762.68 4,763.66 4,761.44 4,761.44 68,137.4K
10:10 4,760.62 4,762.25 4,760.51 4,761.82 55,096.7K
10:11 4,761.45 4,761.62 4,759.89 4,760.21 43,613.4K
10:12 4,761.32 4,765.21 4,761.12 4,765.21 49,900.5K
10:13 4,764.18 4,764.29 4,763.13 4,763.80 55,381.3K
10:14 4,763.56 4,763.90 4,760.95 4,761.62 46,375.7K
10:15 4,761.50 4,764.58 4,761.50 4,764.54 39,216.9K
10:16 4,764.81 4,764.81 4,762.98 4,763.79 35,261.6K
10:17 4,763.92 4,764.10 4,763.33 4,763.61 32,549.2K
10:18 4,763.88 4,765.47 4,763.87 4,765.16 37,806.4K
10:19 4,765.11 4,765.53 4,764.21 4,765.28 38,601.2K
10:20 4,765.15 4,767.38 4,765.15 4,766.99 68,620.0K
10:21 4,767.38 4,770.70 4,767.38 4,769.79 66,380.6K
10:22 4,770.57 4,770.57 4,767.92 4,769.44 56,598.3K
10:23 4,769.45 4,769.45 4,767.88 4,768.22 62,743.8K
10:24 4,768.49 4,769.78 4,767.45 4,769.78 45,335.9K
10:25 4,769.75 4,770.56 4,768.77 4,770.56 38,769.7K
10:26 4,770.03 4,772.21 4,770.02 4,771.77 38,566.1K
10:27 4,772.17 4,772.60 4,770.90 4,772.60 38,136.3K
10:28 4,772.71 4,774.19 4,772.59 4,774.19 52,085.3K
10:29 4,774.55 4,774.55 4,772.45 4,772.45 41,518.9K
10:30 4,772.76 4,773.53 4,772.10 4,772.10 65,642.4K
10:31 4,771.93 4,773.85 4,771.32 4,773.36 42,509.4K
10:32 4,773.36 4,773.36 4,770.69 4,770.74 34,444.0K
10:33 4,770.64 4,770.64 4,767.10 4,767.51 35,004.6K
10:34 4,767.52 4,767.77 4,766.82 4,767.37 25,278.6K
10:35 4,767.25 4,767.91 4,766.51 4,766.51 24,871.7K
10:36 4,766.39 4,766.57 4,765.34 4,765.81 24,761.4K
10:37 4,765.83 4,765.83 4,763.98 4,764.83 29,044.7K
10:38 4,764.28 4,764.56 4,763.64 4,764.56 27,511.0K
10:39 4,764.34 4,764.63 4,763.69 4,764.18 23,035.2K
10:40 4,764.12 4,766.06 4,764.12 4,766.03 23,468.8K
10:41 4,766.32 4,768.53 4,766.03 4,768.53 34,396.6K
10:42 4,768.39 4,768.87 4,767.92 4,768.78 31,364.2K
10:43 4,768.31 4,770.10 4,768.31 4,769.61 25,122.6K
10:44 4,770.26 4,770.93 4,769.55 4,769.82 25,973.5K
10:45 4,770.27 4,770.62 4,768.58 4,768.99 24,515.4K
10:46 4,769.10 4,769.40 4,768.71 4,769.12 23,647.8K
10:47 4,769.17 4,769.17 4,765.81 4,765.81 34,066.8K
10:48 4,766.39 4,768.92 4,765.60 4,768.68 27,277.1K
10:49 4,769.72 4,775.54 4,769.72 4,775.54 74,105.3K
10:50 4,775.46 4,775.46 4,773.35 4,773.83 44,024.2K
10:51 4,773.70 4,775.20 4,773.70 4,774.70 32,098.5K
10:52 4,775.15 4,775.90 4,774.60 4,775.90 33,003.2K
10:53 4,775.21 4,778.27 4,775.21 4,777.51 84,042.4K
10:54 4,777.30 4,777.82 4,775.96 4,777.29 34,751.5K
10:55 4,777.08 4,777.29 4,772.61 4,772.69 39,039.8K
10:56 4,772.60 4,773.48 4,772.13 4,772.60 37,894.5K
10:57 4,772.63 4,775.05 4,772.54 4,774.56 26,782.7K
10:58 4,774.57 4,774.98 4,773.26 4,773.63 22,021.2K
10:59 4,773.25 4,773.29 4,771.79 4,772.66 24,500.7K
11:00 4,772.06 4,772.83 4,771.74 4,771.74 21,582.4K
11:01 4,771.67 4,773.01 4,771.67 4,773.01 21,877.1K
11:02 4,772.56 4,774.18 4,772.56 4,773.51 21,561.7K
11:03 4,773.77 4,774.38 4,773.52 4,774.02 28,410.6K
11:04 4,773.69 4,774.25 4,772.93 4,774.25 21,353.4K
11:05 4,773.84 4,775.52 4,773.84 4,775.52 23,611.9K
11:06 4,775.56 4,776.30 4,775.01 4,776.11 22,785.8K
11:07 4,776.16 4,779.45 4,776.08 4,779.45 51,311.7K
11:08 4,779.45 4,786.03 4,779.45 4,785.33 87,886.5K
11:09 4,785.06 4,788.72 4,785.06 4,787.45 57,567.1K
11:10 4,787.55 4,789.20 4,787.44 4,787.44 43,838.1K
11:11 4,787.87 4,793.59 4,787.52 4,792.37 98,204.1K
11:12 4,793.17 4,796.82 4,793.17 4,796.82 80,246.0K
11:13 4,797.15 4,798.62 4,795.66 4,796.92 53,570.1K
11:14 4,797.11 4,803.77 4,797.10 4,803.48 84,491.5K
11:15 4,804.21 4,805.73 4,802.02 4,802.52 85,345.2K
11:16 4,803.78 4,803.96 4,798.90 4,799.94 61,906.1K
11:17 4,800.96 4,801.31 4,796.23 4,799.26 59,590.4K
11:18 4,799.20 4,799.20 4,793.81 4,793.81 46,640.7K
11:19 4,793.77 4,798.64 4,793.77 4,797.74 49,227.0K
11:20 4,797.51 4,797.51 4,794.80 4,794.80 45,705.1K
11:21 4,793.69 4,793.69 4,789.43 4,791.08 46,833.2K
11:22 4,790.78 4,792.61 4,789.95 4,792.61 29,024.3K
11:23 4,792.46 4,794.81 4,792.23 4,794.43 27,282.0K
11:24 4,794.93 4,795.89 4,793.64 4,795.56 27,788.6K
11:25 4,795.58 4,796.13 4,793.97 4,793.97 27,834.0K
11:26 4,794.05 4,794.81 4,792.27 4,792.27 20,503.1K
11:27 4,792.43 4,794.78 4,792.43 4,793.27 22,173.1K
11:28 4,793.30 4,793.51 4,790.63 4,790.63 28,276.3K
11:29 4,790.19 4,791.10 4,789.94 4,790.23 31,154.4K
11:30 4,790.43 4,790.43 4,790.25 4,790.25 1,849.4K
11:31 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:32 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:33 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:34 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:35 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:36 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:37 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:38 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:39 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:40 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:41 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:42 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:43 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:44 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:45 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:46 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:47 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:48 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:49 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:50 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:51 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:52 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:53 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:54 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:55 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:56 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:57 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:58 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
11:59 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:00 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:01 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:02 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:03 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:04 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:05 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:06 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:07 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:08 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:09 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:10 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:11 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:12 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:13 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:14 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:15 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:16 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:17 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:18 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:19 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:20 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:21 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:22 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:23 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:24 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:25 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:26 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:27 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:28 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:29 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:30 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:31 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:32 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:33 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:34 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:35 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:36 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:37 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:38 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:39 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:40 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:41 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:42 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:43 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:44 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:45 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:46 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:47 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:48 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:49 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:50 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:51 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:52 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:53 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:54 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:55 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:56 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:57 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:58 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
12:59 4,790.25 4,790.25 4,790.25 4,790.25 0.0K
13:00 4,790.25 4,791.42 4,787.23 4,789.58 98,626.1K
13:01 4,789.33 4,791.56 4,788.95 4,789.42 37,780.5K
13:02 4,790.02 4,790.10 4,787.70 4,787.92 32,830.2K
13:03 4,787.74 4,789.34 4,787.06 4,789.34 21,624.6K
13:04 4,789.25 4,789.35 4,787.12 4,787.33 33,749.5K
13:05 4,787.02 4,787.02 4,784.52 4,785.87 61,293.1K
13:06 4,785.96 4,786.06 4,784.09 4,784.65 35,384.9K
13:07 4,784.75 4,785.01 4,783.70 4,784.14 32,264.2K
13:08 4,784.19 4,784.87 4,782.45 4,782.45 57,009.8K
13:09 4,782.08 4,782.74 4,781.64 4,782.11 34,738.1K
13:10 4,782.22 4,782.79 4,782.13 4,782.41 32,710.2K
13:11 4,782.40 4,782.69 4,779.13 4,779.13 40,252.5K
13:12 4,779.51 4,781.25 4,779.51 4,780.60 30,396.3K
13:13 4,780.48 4,781.90 4,780.48 4,781.36 26,466.0K
13:14 4,781.44 4,782.23 4,780.85 4,782.23 43,194.2K
13:15 4,782.12 4,783.76 4,782.12 4,783.41 29,157.2K
13:16 4,783.84 4,784.30 4,782.60 4,782.60 37,690.2K
13:17 4,782.28 4,783.00 4,781.73 4,782.03 26,940.9K
13:18 4,781.84 4,783.03 4,781.84 4,782.68 21,034.3K
13:19 4,782.63 4,783.92 4,782.50 4,783.54 30,586.6K
13:20 4,784.13 4,785.89 4,783.47 4,785.05 31,840.2K
13:21 4,784.72 4,785.57 4,784.27 4,785.08 20,505.3K
13:22 4,784.61 4,786.01 4,784.55 4,785.04 35,437.3K
13:23 4,784.99 4,785.55 4,784.07 4,784.20 25,264.4K
13:24 4,783.87 4,784.23 4,783.28 4,783.59 24,192.8K
13:25 4,783.61 4,785.26 4,783.61 4,784.73 29,464.3K
13:26 4,784.53 4,784.99 4,784.17 4,784.85 24,743.6K
13:27 4,784.69 4,785.51 4,784.22 4,784.80 29,119.9K
13:28 4,784.95 4,786.37 4,784.92 4,785.38 19,431.5K
13:29 4,785.55 4,786.04 4,784.49 4,785.14 19,306.4K
13:30 4,784.77 4,784.77 4,783.32 4,783.45 23,634.6K
13:31 4,783.33 4,784.06 4,783.06 4,783.39 24,332.9K
13:32 4,783.24 4,783.24 4,782.44 4,782.46 21,853.8K
13:33 4,782.07 4,783.31 4,782.07 4,783.17 22,050.7K
13:34 4,783.43 4,783.43 4,781.96 4,781.96 18,592.0K
13:35 4,781.81 4,782.76 4,780.42 4,780.57 36,380.4K
13:36 4,780.52 4,782.70 4,780.52 4,782.70 28,951.8K
13:37 4,782.67 4,782.67 4,781.25 4,781.61 21,723.8K
13:38 4,781.14 4,781.93 4,781.14 4,781.56 20,695.4K
13:39 4,781.50 4,781.50 4,779.97 4,779.97 16,960.5K
13:40 4,780.05 4,780.05 4,776.53 4,777.02 36,491.8K
13:41 4,776.54 4,776.65 4,773.71 4,773.76 45,514.1K
13:42 4,773.55 4,774.56 4,772.60 4,772.98 29,821.6K
13:43 4,773.31 4,776.62 4,773.31 4,776.60 40,305.7K
13:44 4,776.06 4,776.76 4,775.67 4,775.77 22,703.3K
13:45 4,775.76 4,775.84 4,774.22 4,774.61 22,531.6K
13:46 4,774.40 4,774.40 4,772.25 4,772.25 22,829.5K
13:47 4,771.96 4,772.20 4,770.17 4,771.44 32,941.5K
13:48 4,772.05 4,772.55 4,770.15 4,770.15 26,039.6K
13:49 4,770.34 4,770.34 4,768.06 4,768.06 30,284.0K
13:50 4,768.48 4,770.86 4,768.19 4,770.77 29,449.2K
13:51 4,770.57 4,770.57 4,769.34 4,769.34 25,885.8K
13:52 4,768.52 4,770.17 4,768.52 4,769.67 22,694.4K
13:53 4,769.68 4,770.58 4,769.13 4,770.38 30,707.2K
13:54 4,770.25 4,773.24 4,770.25 4,772.86 30,560.6K
13:55 4,773.26 4,773.50 4,771.59 4,772.19 20,744.0K
13:56 4,771.99 4,772.87 4,771.62 4,772.54 20,364.2K
13:57 4,772.62 4,772.73 4,770.14 4,770.14 26,037.6K
13:58 4,770.04 4,771.08 4,769.97 4,769.97 30,686.9K
13:59 4,770.10 4,770.58 4,768.44 4,769.03 29,384.0K
14:00 4,768.97 4,768.97 4,764.79 4,765.18 43,348.1K
14:01 4,764.85 4,764.87 4,762.64 4,762.64 36,787.4K
14:02 4,762.31 4,762.50 4,758.87 4,758.94 64,996.7K
14:03 4,759.14 4,759.52 4,758.19 4,758.49 48,692.7K
14:04 4,758.76 4,762.09 4,758.76 4,761.57 39,527.9K
14:05 4,762.48 4,763.99 4,762.16 4,763.50 30,840.8K
14:06 4,763.11 4,764.13 4,762.88 4,763.29 29,217.9K
14:07 4,763.19 4,763.60 4,759.44 4,759.68 35,549.7K
14:08 4,758.93 4,758.93 4,755.93 4,756.27 38,793.1K
14:09 4,755.70 4,756.69 4,755.05 4,755.64 54,501.9K
14:10 4,755.35 4,755.35 4,748.57 4,748.57 71,840.3K
14:11 4,748.57 4,749.13 4,747.00 4,748.74 68,525.7K
14:12 4,747.87 4,747.89 4,746.80 4,747.89 43,449.5K
14:13 4,747.33 4,747.33 4,743.19 4,743.19 55,445.9K
14:14 4,743.21 4,744.54 4,742.96 4,742.96 54,153.9K
14:15 4,742.05 4,743.04 4,741.30 4,742.49 43,665.8K
14:16 4,742.65 4,747.29 4,742.50 4,747.29 43,405.8K
14:17 4,747.08 4,747.08 4,744.34 4,745.99 33,406.7K
14:18 4,746.01 4,748.04 4,745.62 4,748.04 25,243.1K
14:19 4,748.36 4,750.16 4,748.09 4,750.16 27,879.4K
14:20 4,750.29 4,751.23 4,749.54 4,749.94 38,198.9K
14:21 4,749.69 4,752.10 4,749.69 4,751.98 41,404.7K
14:22 4,752.29 4,753.48 4,752.11 4,752.92 40,549.7K
14:23 4,753.28 4,753.64 4,752.67 4,753.64 30,639.5K
14:24 4,753.74 4,753.74 4,749.95 4,750.52 44,581.5K
14:25 4,750.49 4,750.49 4,748.09 4,748.20 31,653.4K
14:26 4,748.20 4,750.70 4,748.20 4,749.26 35,235.4K
14:27 4,749.07 4,749.07 4,746.86 4,748.22 26,466.0K
14:28 4,748.08 4,748.68 4,747.21 4,747.70 26,206.2K
14:29 4,747.76 4,749.14 4,747.46 4,749.01 25,583.4K
14:30 4,749.27 4,752.06 4,749.27 4,752.06 31,170.1K
14:31 4,752.00 4,754.85 4,751.93 4,754.85 40,973.8K
14:32 4,755.45 4,755.95 4,754.60 4,755.53 38,628.3K
14:33 4,755.53 4,755.53 4,751.93 4,752.29 38,945.9K
14:34 4,752.80 4,753.71 4,752.80 4,753.71 24,249.2K
14:35 4,753.76 4,755.52 4,753.76 4,755.41 29,092.5K
14:36 4,755.96 4,756.23 4,755.28 4,755.83 31,668.5K
14:37 4,756.13 4,757.96 4,756.13 4,757.96 31,480.8K
14:38 4,758.05 4,759.89 4,758.02 4,759.25 31,784.8K
14:39 4,759.62 4,760.26 4,758.54 4,759.45 32,345.5K
14:40 4,759.98 4,761.93 4,759.73 4,761.93 32,587.7K
14:41 4,761.98 4,763.17 4,761.98 4,763.15 37,964.0K
14:42 4,762.90 4,763.89 4,762.77 4,763.37 35,969.6K
14:43 4,763.34 4,763.49 4,760.37 4,760.37 41,169.7K
14:44 4,760.21 4,761.67 4,759.76 4,761.32 38,144.8K
14:45 4,761.43 4,761.43 4,758.99 4,758.99 35,362.7K
14:46 4,758.76 4,758.76 4,755.51 4,755.51 46,974.8K
14:47 4,755.49 4,756.20 4,754.89 4,756.06 40,700.4K
14:48 4,756.17 4,758.07 4,756.17 4,757.57 42,725.8K
14:49 4,757.96 4,758.39 4,757.11 4,757.35 40,370.0K
14:50 4,757.25 4,757.30 4,755.38 4,755.55 48,894.7K
14:51 4,755.61 4,755.61 4,753.06 4,753.06 56,147.3K
14:52 4,753.40 4,753.40 4,750.43 4,750.53 62,762.6K
14:53 4,750.56 4,753.90 4,750.56 4,752.67 69,471.8K
14:54 4,753.24 4,753.24 4,751.41 4,752.26 71,914.6K
14:55 4,752.49 4,752.82 4,751.39 4,751.59 69,652.9K
14:56 4,751.74 4,752.13 4,751.09 4,751.88 87,687.6K
14:57 4,752.40 4,752.48 4,752.35 4,752.48 6,087.9K
14:58 4,752.48 4,752.48 4,752.48 4,752.48 0.0K
14:59 4,752.48 4,752.48 4,752.48 4,752.48 130,252.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし