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 4,744.18 4,744.18 4,744.18 4,744.18 76,340.5K
09:29 4,744.18 4,744.18 4,744.18 4,744.18 0.0K
09:30 4,744.18 4,750.94 4,744.18 4,750.85 269,239.3K
09:31 4,750.89 4,751.24 4,744.69 4,746.26 208,815.6K
09:32 4,746.47 4,751.48 4,746.23 4,751.48 154,607.7K
09:33 4,752.95 4,753.68 4,743.48 4,743.48 146,031.9K
09:34 4,744.80 4,746.33 4,744.05 4,746.30 133,796.2K
09:35 4,746.54 4,747.05 4,729.50 4,730.04 218,296.1K
09:36 4,729.99 4,736.70 4,729.99 4,736.70 114,497.7K
09:37 4,737.19 4,739.78 4,736.57 4,737.65 120,825.2K
09:38 4,737.75 4,739.05 4,735.00 4,737.04 89,622.8K
09:39 4,737.34 4,742.35 4,737.34 4,742.35 118,118.1K
09:40 4,743.52 4,745.67 4,742.64 4,743.00 89,995.9K
09:41 4,742.98 4,748.48 4,742.98 4,747.81 88,479.4K
09:42 4,747.67 4,749.76 4,747.67 4,748.32 71,872.0K
09:43 4,748.48 4,748.76 4,746.41 4,746.87 68,259.4K
09:44 4,746.73 4,747.29 4,745.65 4,746.16 62,203.3K
09:45 4,746.07 4,751.18 4,745.53 4,750.34 86,896.7K
09:46 4,750.33 4,750.98 4,748.35 4,750.89 84,803.1K
09:47 4,750.60 4,751.49 4,747.96 4,751.12 67,019.0K
09:48 4,751.10 4,757.40 4,751.10 4,757.22 62,720.0K
09:49 4,757.34 4,759.50 4,757.34 4,759.49 65,634.8K
09:50 4,759.34 4,764.28 4,758.01 4,758.75 110,622.5K
09:51 4,758.60 4,764.95 4,758.60 4,764.95 76,893.0K
09:52 4,765.16 4,766.49 4,764.22 4,764.78 75,601.5K
09:53 4,764.87 4,769.62 4,764.73 4,764.87 71,505.4K
09:54 4,764.99 4,766.57 4,760.82 4,760.95 54,998.2K
09:55 4,760.79 4,764.63 4,760.61 4,764.23 49,851.0K
09:56 4,763.39 4,764.42 4,760.75 4,762.86 59,761.2K
09:57 4,762.24 4,766.79 4,761.17 4,766.04 48,984.1K
09:58 4,765.70 4,768.13 4,765.24 4,766.81 51,225.4K
09:59 4,767.09 4,767.29 4,763.11 4,764.13 58,720.7K
10:00 4,764.97 4,766.41 4,762.26 4,762.60 54,819.0K
10:01 4,761.83 4,762.05 4,760.66 4,761.81 48,433.2K
10:02 4,761.62 4,766.06 4,761.61 4,765.71 54,262.1K
10:03 4,764.71 4,764.77 4,762.27 4,762.27 48,671.9K
10:04 4,762.41 4,765.48 4,762.41 4,763.75 40,787.3K
10:05 4,763.52 4,768.27 4,763.52 4,768.27 44,671.9K
10:06 4,768.38 4,768.69 4,767.18 4,768.01 39,484.1K
10:07 4,767.79 4,769.33 4,767.30 4,767.90 44,332.1K
10:08 4,767.94 4,768.02 4,765.20 4,765.61 52,639.2K
10:09 4,765.18 4,768.23 4,764.95 4,768.22 36,493.5K
10:10 4,768.33 4,768.95 4,767.69 4,768.02 49,514.2K
10:11 4,767.74 4,768.92 4,763.82 4,763.82 55,587.6K
10:12 4,764.26 4,766.48 4,763.93 4,766.48 43,260.4K
10:13 4,767.28 4,768.24 4,764.64 4,765.17 39,705.2K
10:14 4,765.37 4,765.37 4,762.35 4,762.35 48,638.2K
10:15 4,762.43 4,763.43 4,762.39 4,762.82 40,910.1K
10:16 4,763.00 4,764.66 4,762.44 4,762.44 39,970.0K
10:17 4,763.18 4,764.53 4,762.05 4,762.78 32,249.8K
10:18 4,761.68 4,761.68 4,760.39 4,761.08 37,421.1K
10:19 4,760.41 4,760.90 4,758.68 4,758.86 39,926.8K
10:20 4,758.57 4,760.39 4,758.07 4,760.39 54,164.3K
10:21 4,760.31 4,761.47 4,759.53 4,760.48 55,420.9K
10:22 4,760.40 4,762.13 4,760.40 4,761.88 47,274.9K
10:23 4,762.68 4,762.86 4,760.77 4,761.49 32,435.7K
10:24 4,760.97 4,761.17 4,758.73 4,759.10 37,641.5K
10:25 4,759.54 4,759.54 4,757.75 4,758.46 36,308.3K
10:26 4,758.49 4,763.19 4,758.49 4,763.07 35,364.7K
10:27 4,763.82 4,767.07 4,763.82 4,766.29 53,371.9K
10:28 4,766.33 4,766.95 4,763.88 4,763.88 32,767.7K
10:29 4,763.71 4,763.71 4,759.48 4,760.32 42,313.6K
10:30 4,761.09 4,762.43 4,759.33 4,761.94 27,564.3K
10:31 4,761.92 4,764.36 4,761.92 4,763.92 28,391.9K
10:32 4,764.15 4,766.28 4,763.57 4,764.49 31,548.3K
10:33 4,763.76 4,764.82 4,760.36 4,760.36 25,386.5K
10:34 4,760.13 4,760.38 4,759.31 4,760.31 25,828.7K
10:35 4,760.08 4,760.54 4,759.28 4,759.83 32,807.2K
10:36 4,759.46 4,761.23 4,759.46 4,760.46 30,636.1K
10:37 4,761.11 4,764.53 4,761.11 4,764.53 47,781.4K
10:38 4,764.60 4,764.75 4,761.21 4,761.80 33,128.5K
10:39 4,761.88 4,763.41 4,761.88 4,763.13 21,833.9K
10:40 4,763.12 4,763.22 4,759.74 4,760.30 26,957.6K
10:41 4,760.25 4,760.33 4,758.21 4,759.32 25,232.1K
10:42 4,759.50 4,759.63 4,757.20 4,757.74 26,291.7K
10:43 4,757.56 4,758.60 4,757.48 4,757.92 27,632.3K
10:44 4,757.64 4,757.64 4,754.98 4,755.07 30,559.4K
10:45 4,754.92 4,754.92 4,752.34 4,752.76 111,948.5K
10:46 4,752.87 4,753.96 4,751.22 4,751.50 36,026.1K
10:47 4,751.75 4,751.75 4,750.48 4,751.51 58,850.7K
10:48 4,751.47 4,751.54 4,750.63 4,751.54 40,597.7K
10:49 4,751.01 4,753.02 4,750.95 4,752.67 28,661.9K
10:50 4,752.45 4,752.99 4,752.26 4,752.40 22,803.7K
10:51 4,752.31 4,753.63 4,751.28 4,753.63 30,161.8K
10:52 4,753.79 4,755.40 4,753.68 4,755.37 39,600.0K
10:53 4,755.44 4,757.66 4,755.24 4,757.25 34,385.4K
10:54 4,757.22 4,757.73 4,756.34 4,756.82 25,215.2K
10:55 4,756.27 4,757.68 4,756.27 4,757.57 24,642.9K
10:56 4,757.46 4,758.28 4,756.98 4,757.22 25,110.7K
10:57 4,756.98 4,757.21 4,755.71 4,756.61 22,224.5K
10:58 4,756.18 4,757.21 4,756.11 4,756.64 20,805.7K
10:59 4,757.28 4,757.89 4,756.49 4,756.58 19,656.8K
11:00 4,756.33 4,757.67 4,755.67 4,757.67 28,754.2K
11:01 4,758.02 4,758.09 4,757.10 4,757.89 21,608.7K
11:02 4,758.21 4,761.45 4,758.20 4,760.21 27,582.5K
11:03 4,760.34 4,760.74 4,757.21 4,757.24 21,720.1K
11:04 4,757.26 4,758.42 4,757.26 4,758.20 18,899.7K
11:05 4,758.25 4,758.25 4,756.90 4,756.97 16,134.5K
11:06 4,756.78 4,757.41 4,753.73 4,753.73 40,612.3K
11:07 4,753.65 4,755.91 4,753.65 4,755.43 25,784.1K
11:08 4,755.86 4,756.51 4,755.27 4,755.54 17,447.7K
11:09 4,755.43 4,755.43 4,753.59 4,753.61 19,685.3K
11:10 4,753.49 4,753.49 4,751.69 4,752.06 24,978.2K
11:11 4,751.90 4,751.97 4,750.02 4,751.04 27,383.9K
11:12 4,750.85 4,752.56 4,750.83 4,751.35 20,208.5K
11:13 4,751.06 4,751.41 4,750.21 4,750.45 21,230.3K
11:14 4,750.26 4,752.60 4,750.26 4,751.56 20,696.2K
11:15 4,751.61 4,751.61 4,748.23 4,748.23 33,429.7K
11:16 4,748.50 4,749.57 4,748.28 4,749.11 27,418.5K
11:17 4,749.02 4,752.95 4,749.02 4,751.75 28,385.4K
11:18 4,751.70 4,755.06 4,751.70 4,754.55 28,487.6K
11:19 4,754.56 4,759.80 4,754.17 4,759.72 36,470.4K
11:20 4,760.57 4,762.08 4,759.31 4,759.38 33,624.4K
11:21 4,758.66 4,759.34 4,753.98 4,753.98 30,963.3K
11:22 4,753.10 4,753.14 4,748.59 4,748.59 41,169.0K
11:23 4,749.17 4,749.17 4,747.02 4,747.02 20,099.8K
11:24 4,747.28 4,747.53 4,743.09 4,743.40 41,990.0K
11:25 4,742.66 4,742.70 4,738.75 4,738.79 48,960.9K
11:26 4,738.50 4,740.02 4,738.15 4,739.49 30,206.3K
11:27 4,739.33 4,739.54 4,737.51 4,738.57 24,142.0K
11:28 4,738.49 4,741.18 4,738.49 4,741.18 25,450.5K
11:29 4,741.65 4,742.12 4,740.62 4,740.78 21,607.6K
11:30 4,740.58 4,740.58 4,740.52 4,740.52 2,632.5K
11:31 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:32 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:33 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:34 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:35 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:36 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:37 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:38 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:39 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:40 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:41 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:42 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:43 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:44 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:45 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:46 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:47 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:48 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:49 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:50 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:51 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:52 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:53 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:54 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:55 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:56 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:57 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:58 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
11:59 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:00 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:01 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:02 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:03 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:04 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:05 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:06 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:07 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:08 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:09 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:10 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:11 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:12 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:13 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:14 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:15 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:16 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:17 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:18 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:19 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:20 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:21 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:22 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:23 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:24 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:25 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:26 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:27 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:28 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:29 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:30 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:31 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:32 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:33 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:34 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:35 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:36 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:37 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:38 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:39 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:40 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:41 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:42 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:43 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:44 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:45 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:46 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:47 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:48 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:49 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:50 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:51 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:52 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:53 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:54 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:55 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:56 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:57 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:58 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
12:59 4,740.52 4,740.52 4,740.52 4,740.52 0.0K
13:00 4,740.52 4,740.90 4,738.52 4,740.20 70,013.2K
13:01 4,740.17 4,743.82 4,740.17 4,743.49 45,974.8K
13:02 4,743.43 4,743.43 4,739.68 4,739.68 26,371.8K
13:03 4,739.68 4,741.40 4,739.68 4,741.40 24,690.0K
13:04 4,741.70 4,743.33 4,741.40 4,742.09 28,666.5K
13:05 4,741.51 4,741.51 4,739.02 4,740.10 30,477.5K
13:06 4,739.36 4,740.71 4,737.75 4,738.16 35,807.6K
13:07 4,738.08 4,738.08 4,735.69 4,737.19 59,955.4K
13:08 4,737.42 4,737.96 4,735.09 4,735.09 30,749.5K
13:09 4,734.48 4,738.53 4,734.48 4,738.03 33,162.4K
13:10 4,738.35 4,740.15 4,738.28 4,738.28 40,788.7K
13:11 4,738.51 4,740.46 4,738.51 4,739.94 33,997.1K
13:12 4,739.95 4,740.30 4,739.05 4,739.27 33,513.0K
13:13 4,739.27 4,739.64 4,737.50 4,739.01 31,067.6K
13:14 4,739.13 4,739.25 4,737.32 4,737.87 23,634.8K
13:15 4,737.63 4,737.63 4,735.48 4,736.21 27,686.2K
13:16 4,736.33 4,739.21 4,736.33 4,738.87 30,406.2K
13:17 4,739.34 4,739.92 4,739.01 4,739.11 24,654.2K
13:18 4,739.58 4,741.37 4,739.58 4,741.13 26,819.2K
13:19 4,741.23 4,744.23 4,741.23 4,744.23 65,345.4K
13:20 4,744.17 4,744.83 4,743.28 4,744.83 19,738.3K
13:21 4,744.57 4,744.57 4,741.27 4,741.42 24,365.8K
13:22 4,741.79 4,744.88 4,741.66 4,744.37 23,345.7K
13:23 4,744.62 4,746.05 4,743.73 4,743.73 24,893.2K
13:24 4,742.25 4,744.75 4,742.25 4,744.68 25,259.9K
13:25 4,745.07 4,745.42 4,743.42 4,743.89 29,653.3K
13:26 4,743.70 4,744.38 4,741.80 4,744.38 19,591.3K
13:27 4,744.34 4,744.97 4,743.93 4,744.47 17,069.7K
13:28 4,744.07 4,744.66 4,743.84 4,744.56 16,634.0K
13:29 4,744.59 4,745.66 4,744.32 4,744.65 18,904.8K
13:30 4,745.48 4,746.33 4,744.86 4,746.00 25,538.0K
13:31 4,746.31 4,748.05 4,745.47 4,745.47 35,438.4K
13:32 4,742.85 4,743.38 4,741.67 4,743.21 46,235.6K
13:33 4,743.33 4,744.90 4,743.10 4,743.93 19,586.9K
13:34 4,743.93 4,744.00 4,741.62 4,741.62 20,253.5K
13:35 4,741.37 4,742.22 4,740.59 4,742.22 27,268.9K
13:36 4,742.94 4,743.63 4,741.72 4,743.43 19,571.3K
13:37 4,743.89 4,744.84 4,743.62 4,743.62 17,611.7K
13:38 4,743.51 4,744.06 4,742.34 4,743.87 18,257.2K
13:39 4,743.32 4,748.46 4,743.32 4,747.09 45,108.9K
13:40 4,747.44 4,747.45 4,744.94 4,745.44 27,250.2K
13:41 4,745.52 4,746.41 4,745.18 4,746.18 16,776.1K
13:42 4,746.34 4,746.60 4,743.20 4,743.20 22,405.9K
13:43 4,743.54 4,743.96 4,740.77 4,740.77 22,773.1K
13:44 4,740.90 4,741.66 4,740.80 4,740.88 20,133.6K
13:45 4,741.36 4,741.36 4,738.90 4,738.90 19,976.8K
13:46 4,739.36 4,740.02 4,739.28 4,739.72 22,287.2K
13:47 4,739.69 4,741.19 4,739.38 4,739.88 29,327.6K
13:48 4,739.81 4,741.34 4,739.81 4,741.34 28,183.1K
13:49 4,741.40 4,741.72 4,740.29 4,741.39 25,568.2K
13:50 4,741.43 4,741.90 4,740.57 4,741.49 23,340.6K
13:51 4,741.48 4,741.73 4,739.14 4,739.86 22,297.1K
13:52 4,739.03 4,740.97 4,739.03 4,739.96 21,159.4K
13:53 4,740.35 4,740.77 4,740.10 4,740.50 20,093.9K
13:54 4,740.07 4,743.28 4,740.07 4,742.82 22,498.3K
13:55 4,742.34 4,742.72 4,742.13 4,742.36 18,473.7K
13:56 4,742.56 4,743.30 4,742.56 4,742.92 17,877.6K
13:57 4,742.78 4,743.84 4,742.57 4,743.03 18,139.8K
13:58 4,743.46 4,744.01 4,741.79 4,742.41 20,182.8K
13:59 4,742.13 4,745.43 4,742.13 4,745.01 20,573.8K
14:00 4,745.13 4,747.23 4,744.46 4,747.23 34,512.6K
14:01 4,747.30 4,748.89 4,747.27 4,747.49 34,078.1K
14:02 4,747.42 4,750.17 4,747.42 4,750.17 54,314.2K
14:03 4,750.39 4,751.15 4,750.14 4,751.15 26,579.7K
14:04 4,750.92 4,752.62 4,750.36 4,751.14 55,490.9K
14:05 4,750.67 4,750.67 4,749.23 4,749.28 28,282.7K
14:06 4,749.11 4,749.83 4,748.45 4,748.45 30,556.6K
14:07 4,748.57 4,750.91 4,748.19 4,750.87 27,892.4K
14:08 4,750.54 4,752.00 4,750.51 4,751.70 23,886.8K
14:09 4,751.46 4,752.54 4,751.03 4,752.37 28,358.5K
14:10 4,752.41 4,754.24 4,752.41 4,753.37 26,885.6K
14:11 4,753.32 4,754.02 4,752.96 4,753.36 22,414.2K
14:12 4,752.69 4,752.86 4,751.20 4,751.72 25,359.0K
14:13 4,751.55 4,752.55 4,751.55 4,752.00 19,767.8K
14:14 4,751.99 4,752.55 4,747.62 4,747.62 30,341.2K
14:15 4,748.10 4,748.39 4,746.70 4,746.70 29,558.0K
14:16 4,746.79 4,747.08 4,745.26 4,745.40 34,395.1K
14:17 4,745.51 4,746.83 4,744.87 4,746.40 29,343.4K
14:18 4,745.70 4,746.14 4,744.55 4,744.90 30,686.9K
14:19 4,744.73 4,744.73 4,743.29 4,743.47 34,293.4K
14:20 4,743.08 4,744.12 4,742.65 4,743.39 32,153.1K
14:21 4,744.18 4,744.31 4,743.22 4,743.22 19,754.8K
14:22 4,743.46 4,744.81 4,743.42 4,744.44 21,920.3K
14:23 4,744.84 4,747.12 4,744.48 4,746.99 22,732.0K
14:24 4,747.32 4,752.23 4,747.32 4,751.63 48,674.5K
14:25 4,751.62 4,751.78 4,750.16 4,750.75 21,148.4K
14:26 4,750.84 4,752.36 4,750.50 4,752.07 20,941.9K
14:27 4,751.92 4,753.25 4,751.14 4,753.25 21,556.6K
14:28 4,753.29 4,753.96 4,751.81 4,752.14 23,968.4K
14:29 4,751.68 4,751.78 4,750.66 4,751.04 25,360.8K
14:30 4,751.26 4,756.27 4,751.26 4,756.09 58,240.6K
14:31 4,755.60 4,755.60 4,753.12 4,753.37 39,567.2K
14:32 4,753.53 4,756.78 4,753.53 4,756.40 34,503.2K
14:33 4,756.23 4,759.49 4,756.23 4,759.44 36,139.7K
14:34 4,759.65 4,759.74 4,758.33 4,758.33 34,175.4K
14:35 4,758.71 4,758.95 4,757.21 4,757.60 31,275.1K
14:36 4,757.39 4,758.85 4,756.11 4,756.17 31,762.4K
14:37 4,755.55 4,755.90 4,753.72 4,753.77 36,351.9K
14:38 4,753.56 4,754.56 4,752.58 4,753.88 26,588.1K
14:39 4,753.58 4,753.58 4,750.11 4,750.21 35,166.2K
14:40 4,750.33 4,750.33 4,748.83 4,749.21 38,804.7K
14:41 4,749.02 4,749.02 4,747.32 4,748.03 36,399.3K
14:42 4,748.16 4,749.67 4,747.35 4,749.31 36,472.6K
14:43 4,748.96 4,749.21 4,746.76 4,746.76 35,816.7K
14:44 4,747.36 4,748.06 4,746.49 4,747.60 35,838.8K
14:45 4,747.29 4,750.25 4,747.29 4,749.91 45,526.2K
14:46 4,749.99 4,751.71 4,749.99 4,750.63 39,004.3K
14:47 4,751.02 4,752.10 4,750.60 4,751.49 35,917.9K
14:48 4,751.40 4,751.60 4,749.32 4,749.75 47,750.2K
14:49 4,749.44 4,749.44 4,747.83 4,747.83 48,832.4K
14:50 4,748.20 4,748.20 4,746.98 4,747.48 51,118.0K
14:51 4,747.07 4,747.55 4,746.41 4,747.43 50,709.8K
14:52 4,747.51 4,748.53 4,746.72 4,748.08 55,409.3K
14:53 4,747.88 4,748.08 4,746.90 4,747.83 55,164.5K
14:54 4,748.00 4,749.08 4,747.73 4,748.41 67,774.0K
14:55 4,748.61 4,749.88 4,748.38 4,749.53 66,755.1K
14:56 4,750.06 4,750.84 4,749.34 4,750.66 72,524.2K
14:57 4,750.79 4,750.79 4,750.61 4,750.61 3,913.2K
14:58 4,750.61 4,750.61 4,750.61 4,750.61 0.0K
14:59 4,750.61 4,750.61 4,750.61 4,750.61 124,605.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし