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 4,422.61 4,422.61 4,422.61 4,422.61 64,359.9K
09:29 4,422.61 4,422.61 4,422.61 4,422.61 0.0K
09:30 4,422.61 4,422.61 4,408.34 4,413.44 238,727.8K
09:31 4,411.83 4,415.15 4,410.09 4,414.83 136,422.1K
09:32 4,415.10 4,417.73 4,414.94 4,415.24 115,024.4K
09:33 4,415.21 4,418.62 4,414.83 4,418.62 81,042.3K
09:34 4,418.83 4,419.18 4,415.00 4,415.85 75,237.8K
09:35 4,416.08 4,416.08 4,412.04 4,412.04 86,971.3K
09:36 4,411.34 4,414.93 4,410.75 4,411.89 88,864.1K
09:37 4,412.13 4,416.04 4,411.95 4,416.04 74,453.4K
09:38 4,416.60 4,416.60 4,407.43 4,408.31 98,711.6K
09:39 4,408.51 4,414.16 4,408.48 4,413.16 80,717.5K
09:40 4,414.16 4,414.48 4,411.01 4,414.17 87,716.9K
09:41 4,414.02 4,418.62 4,414.02 4,417.95 66,731.8K
09:42 4,417.83 4,419.96 4,417.11 4,418.58 58,986.8K
09:43 4,419.18 4,419.51 4,416.88 4,418.46 52,596.6K
09:44 4,418.13 4,418.13 4,415.21 4,416.16 79,379.2K
09:45 4,416.14 4,418.31 4,413.56 4,417.63 65,944.6K
09:46 4,417.52 4,418.20 4,414.59 4,416.65 52,044.6K
09:47 4,416.71 4,419.13 4,416.71 4,419.13 44,811.8K
09:48 4,420.23 4,421.91 4,420.23 4,420.55 55,474.5K
09:49 4,419.54 4,419.54 4,417.13 4,419.14 68,775.7K
09:50 4,418.39 4,421.31 4,418.39 4,420.04 50,006.0K
09:51 4,419.91 4,422.46 4,419.60 4,420.80 48,234.8K
09:52 4,421.23 4,421.73 4,418.57 4,421.21 54,568.5K
09:53 4,418.99 4,419.51 4,415.73 4,416.43 67,780.0K
09:54 4,416.59 4,418.02 4,416.10 4,416.90 40,444.9K
09:55 4,417.52 4,417.52 4,415.48 4,416.04 42,362.2K
09:56 4,416.16 4,416.16 4,411.21 4,411.21 66,573.6K
09:57 4,410.99 4,413.44 4,410.99 4,411.68 57,574.5K
09:58 4,411.89 4,411.89 4,406.02 4,406.03 57,408.0K
09:59 4,406.39 4,406.60 4,405.19 4,406.60 105,086.8K
10:00 4,405.85 4,405.85 4,402.97 4,404.35 56,079.9K
10:01 4,404.61 4,407.90 4,404.48 4,407.90 64,222.9K
10:02 4,408.45 4,408.62 4,404.12 4,405.82 65,125.1K
10:03 4,406.07 4,408.13 4,405.48 4,406.31 39,914.4K
10:04 4,406.35 4,408.47 4,404.35 4,408.40 40,135.1K
10:05 4,408.40 4,408.40 4,407.07 4,407.71 35,985.9K
10:06 4,407.37 4,407.97 4,405.28 4,407.97 38,007.9K
10:07 4,407.71 4,409.74 4,407.16 4,409.74 60,884.9K
10:08 4,410.31 4,410.90 4,407.15 4,408.44 69,392.0K
10:09 4,409.02 4,409.02 4,402.39 4,402.39 66,826.3K
10:10 4,402.71 4,402.71 4,397.14 4,397.14 140,098.3K
10:11 4,397.89 4,400.03 4,397.12 4,399.10 54,925.4K
10:12 4,399.02 4,401.85 4,397.56 4,401.85 37,166.6K
10:13 4,402.60 4,405.22 4,402.22 4,402.22 68,343.6K
10:14 4,402.30 4,403.34 4,401.83 4,402.23 40,739.1K
10:15 4,402.17 4,402.27 4,397.01 4,397.78 61,666.8K
10:16 4,398.01 4,398.66 4,396.00 4,396.00 38,690.6K
10:17 4,395.99 4,396.16 4,392.90 4,393.97 54,999.7K
10:18 4,393.74 4,398.38 4,393.74 4,398.25 44,963.2K
10:19 4,398.44 4,398.85 4,396.36 4,398.79 29,174.2K
10:20 4,398.87 4,398.87 4,395.92 4,396.58 32,895.5K
10:21 4,396.23 4,399.68 4,396.23 4,399.64 32,294.2K
10:22 4,399.80 4,401.24 4,396.74 4,398.66 46,180.2K
10:23 4,398.71 4,398.71 4,393.82 4,394.21 44,908.9K
10:24 4,394.11 4,394.78 4,391.07 4,391.39 39,639.9K
10:25 4,391.02 4,391.02 4,388.83 4,389.07 99,477.1K
10:26 4,388.75 4,388.75 4,386.79 4,386.94 47,593.1K
10:27 4,387.95 4,387.95 4,384.76 4,387.14 56,069.3K
10:28 4,386.76 4,389.33 4,386.19 4,388.54 35,787.0K
10:29 4,388.07 4,390.59 4,387.80 4,388.19 31,099.5K
10:30 4,388.37 4,388.37 4,385.26 4,386.40 36,163.5K
10:31 4,386.53 4,386.53 4,380.61 4,380.61 39,620.3K
10:32 4,380.54 4,380.54 4,377.89 4,378.03 51,251.2K
10:33 4,377.53 4,377.77 4,374.81 4,375.54 46,473.7K
10:34 4,375.05 4,375.92 4,373.18 4,373.18 47,310.6K
10:35 4,372.63 4,372.63 4,369.64 4,370.01 66,650.7K
10:36 4,369.72 4,371.79 4,369.13 4,371.53 53,750.4K
10:37 4,370.97 4,371.18 4,369.23 4,369.48 34,789.6K
10:38 4,369.44 4,369.71 4,367.53 4,368.55 42,970.1K
10:39 4,367.99 4,368.51 4,365.44 4,366.43 50,604.3K
10:40 4,367.19 4,371.37 4,367.19 4,370.04 49,050.0K
10:41 4,370.33 4,370.88 4,363.86 4,363.86 41,404.6K
10:42 4,363.46 4,366.78 4,363.29 4,366.49 31,589.5K
10:43 4,366.60 4,370.31 4,366.60 4,369.49 35,220.1K
10:44 4,369.93 4,371.02 4,366.73 4,368.35 31,367.6K
10:45 4,368.28 4,370.25 4,367.98 4,368.51 23,620.2K
10:46 4,368.50 4,369.94 4,367.32 4,369.09 34,065.3K
10:47 4,368.19 4,368.19 4,364.67 4,365.30 37,831.0K
10:48 4,364.76 4,368.49 4,364.76 4,367.37 31,106.2K
10:49 4,367.17 4,369.34 4,366.85 4,368.78 21,685.5K
10:50 4,368.23 4,368.23 4,364.36 4,364.36 32,461.9K
10:51 4,363.84 4,364.79 4,363.12 4,364.57 32,171.3K
10:52 4,364.78 4,365.02 4,361.17 4,361.17 33,166.1K
10:53 4,360.99 4,365.44 4,360.99 4,363.86 30,808.4K
10:54 4,363.66 4,367.48 4,363.66 4,367.11 24,902.9K
10:55 4,366.46 4,366.71 4,363.18 4,364.74 26,182.3K
10:56 4,364.55 4,365.05 4,363.88 4,363.88 15,144.5K
10:57 4,364.49 4,365.12 4,364.19 4,364.87 18,479.4K
10:58 4,365.54 4,368.82 4,365.54 4,368.04 30,180.0K
10:59 4,368.34 4,368.34 4,367.00 4,368.04 21,463.5K
11:00 4,368.35 4,368.47 4,366.27 4,366.49 20,449.9K
11:01 4,366.18 4,366.18 4,359.36 4,359.85 72,056.8K
11:02 4,359.37 4,360.18 4,358.23 4,358.88 52,999.4K
11:03 4,358.78 4,360.43 4,358.78 4,359.85 29,087.1K
11:04 4,359.77 4,360.10 4,357.51 4,358.47 24,136.4K
11:05 4,357.90 4,358.48 4,356.61 4,357.68 31,076.8K
11:06 4,357.92 4,357.92 4,355.68 4,355.68 32,764.1K
11:07 4,355.79 4,357.82 4,355.61 4,357.72 30,485.0K
11:08 4,357.49 4,358.93 4,357.18 4,357.36 35,897.1K
11:09 4,356.96 4,357.45 4,356.63 4,356.89 30,368.5K
11:10 4,357.00 4,357.17 4,355.71 4,356.80 26,059.6K
11:11 4,357.19 4,358.88 4,356.52 4,357.11 32,393.3K
11:12 4,357.55 4,357.74 4,355.84 4,357.65 30,014.7K
11:13 4,357.46 4,357.86 4,355.61 4,356.29 23,240.8K
11:14 4,356.44 4,360.76 4,356.39 4,360.71 41,434.8K
11:15 4,361.08 4,361.08 4,356.79 4,356.93 26,087.5K
11:16 4,357.89 4,359.36 4,357.66 4,358.15 17,851.6K
11:17 4,358.20 4,359.88 4,358.20 4,359.88 14,924.2K
11:18 4,360.09 4,365.93 4,360.09 4,365.93 34,468.8K
11:19 4,365.68 4,366.41 4,357.66 4,358.43 49,445.7K
11:20 4,358.99 4,358.99 4,354.19 4,354.19 40,167.5K
11:21 4,352.90 4,352.90 4,351.38 4,352.65 29,686.2K
11:22 4,352.92 4,352.92 4,345.69 4,345.69 54,031.5K
11:23 4,345.30 4,345.30 4,341.57 4,341.59 47,593.3K
11:24 4,341.76 4,342.29 4,339.78 4,339.78 29,045.5K
11:25 4,340.08 4,340.83 4,339.64 4,340.36 30,117.9K
11:26 4,340.68 4,340.68 4,337.45 4,338.07 52,758.1K
11:27 4,338.73 4,338.79 4,334.51 4,335.34 36,253.8K
11:28 4,335.16 4,335.90 4,332.67 4,332.93 34,863.1K
11:29 4,332.30 4,333.81 4,331.77 4,333.81 50,839.6K
11:30 4,334.01 4,334.01 4,333.91 4,333.91 1,433.2K
11:31 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:32 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:33 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:34 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:35 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:36 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:37 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:38 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:39 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:40 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:41 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:42 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:43 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:44 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:45 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:46 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:47 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:48 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:49 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:50 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:51 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:52 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:53 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:54 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:55 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:56 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:57 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:58 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
11:59 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:00 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:01 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:02 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:03 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:04 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:05 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:06 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:07 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:08 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:09 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:10 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:11 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:12 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:13 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:14 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:15 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:16 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:17 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:18 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:19 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:20 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:21 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:22 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:23 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:24 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:25 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:26 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:27 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:28 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:29 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:30 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:31 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:32 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:33 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:34 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:35 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:36 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:37 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:38 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:39 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:40 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:41 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:42 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:43 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:44 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:45 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:46 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:47 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:48 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:49 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:50 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:51 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:52 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:53 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:54 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:55 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:56 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:57 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:58 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
12:59 4,333.91 4,333.91 4,333.91 4,333.91 0.0K
13:00 4,333.91 4,333.91 4,329.90 4,330.02 82,889.2K
13:01 4,332.21 4,332.72 4,330.00 4,330.18 36,569.6K
13:02 4,330.25 4,330.25 4,328.26 4,329.58 37,951.5K
13:03 4,329.40 4,331.50 4,328.47 4,331.50 32,402.1K
13:04 4,332.25 4,337.83 4,332.25 4,333.37 50,015.7K
13:05 4,333.66 4,334.67 4,327.09 4,327.25 40,177.6K
13:06 4,327.18 4,327.18 4,324.82 4,325.23 34,080.9K
13:07 4,324.75 4,329.02 4,323.93 4,328.39 39,372.5K
13:08 4,328.70 4,328.70 4,326.23 4,326.61 24,730.7K
13:09 4,326.92 4,328.24 4,326.41 4,328.10 19,823.8K
13:10 4,327.59 4,331.21 4,327.01 4,330.69 24,702.2K
13:11 4,330.32 4,332.24 4,330.07 4,332.22 24,473.8K
13:12 4,332.30 4,335.51 4,332.30 4,333.77 34,155.7K
13:13 4,333.98 4,334.04 4,326.84 4,326.84 38,712.3K
13:14 4,326.00 4,330.47 4,325.89 4,330.47 33,963.7K
13:15 4,330.29 4,334.99 4,330.29 4,334.99 29,141.2K
13:16 4,335.09 4,336.25 4,332.46 4,335.97 22,183.3K
13:17 4,336.01 4,336.38 4,335.43 4,335.95 22,812.4K
13:18 4,336.23 4,337.06 4,334.77 4,335.40 21,994.9K
13:19 4,335.94 4,337.36 4,335.42 4,336.64 19,300.9K
13:20 4,336.67 4,339.64 4,336.52 4,338.88 24,375.7K
13:21 4,338.84 4,344.16 4,338.84 4,344.01 30,435.8K
13:22 4,344.13 4,344.85 4,342.49 4,343.11 25,390.5K
13:23 4,342.75 4,347.54 4,342.75 4,347.19 20,172.4K
13:24 4,346.53 4,347.25 4,344.55 4,347.25 21,404.6K
13:25 4,347.25 4,347.92 4,345.85 4,346.34 17,599.0K
13:26 4,347.07 4,354.60 4,347.07 4,354.60 35,325.6K
13:27 4,354.63 4,354.92 4,350.27 4,352.10 26,379.2K
13:28 4,352.16 4,352.37 4,348.42 4,348.97 24,849.8K
13:29 4,347.58 4,348.24 4,344.41 4,344.68 22,843.4K
13:30 4,344.80 4,348.78 4,344.80 4,348.78 21,218.8K
13:31 4,350.02 4,363.42 4,350.02 4,360.68 70,043.2K
13:32 4,361.27 4,361.41 4,357.11 4,358.74 33,736.3K
13:33 4,357.60 4,360.44 4,357.40 4,359.95 23,670.4K
13:34 4,359.86 4,359.86 4,353.96 4,354.95 36,307.5K
13:35 4,356.52 4,364.35 4,356.52 4,363.65 35,482.1K
13:36 4,363.91 4,364.90 4,363.49 4,363.84 20,492.2K
13:37 4,364.00 4,371.65 4,364.00 4,371.65 28,766.8K
13:38 4,371.40 4,371.84 4,369.05 4,370.75 23,727.1K
13:39 4,370.85 4,376.67 4,370.68 4,375.68 34,619.5K
13:40 4,375.92 4,375.92 4,371.42 4,371.42 37,033.8K
13:41 4,371.03 4,381.97 4,371.03 4,380.65 46,957.8K
13:42 4,380.84 4,381.82 4,378.59 4,381.68 29,046.0K
13:43 4,382.25 4,382.25 4,379.29 4,379.94 23,850.6K
13:44 4,380.80 4,385.31 4,380.80 4,382.70 28,487.8K
13:45 4,382.95 4,383.10 4,378.42 4,378.42 27,266.9K
13:46 4,378.27 4,384.04 4,377.57 4,384.04 36,189.0K
13:47 4,386.51 4,401.94 4,386.51 4,401.05 94,256.2K
13:48 4,400.59 4,402.86 4,400.20 4,402.53 50,866.4K
13:49 4,402.18 4,407.07 4,400.67 4,407.07 51,237.3K
13:50 4,406.64 4,410.19 4,405.78 4,409.36 41,294.9K
13:51 4,410.01 4,410.96 4,407.44 4,410.96 38,008.6K
13:52 4,412.94 4,419.53 4,412.94 4,417.64 65,490.9K
13:53 4,418.37 4,423.54 4,418.37 4,422.27 38,798.3K
13:54 4,420.25 4,423.59 4,419.72 4,423.59 44,783.7K
13:55 4,423.66 4,424.68 4,423.30 4,424.51 35,010.2K
13:56 4,424.96 4,440.14 4,424.96 4,437.77 97,883.1K
13:57 4,436.76 4,436.76 4,425.45 4,425.45 67,348.9K
13:58 4,425.65 4,431.12 4,423.33 4,424.08 41,112.1K
13:59 4,423.85 4,425.05 4,422.81 4,423.68 26,225.3K
14:00 4,423.71 4,439.08 4,423.71 4,437.38 69,845.8K
14:01 4,437.40 4,440.78 4,437.15 4,438.73 45,850.7K
14:02 4,439.29 4,440.31 4,438.58 4,440.06 31,610.5K
14:03 4,439.61 4,447.23 4,439.61 4,445.64 52,199.6K
14:04 4,445.79 4,445.79 4,438.77 4,439.16 44,689.5K
14:05 4,438.34 4,442.41 4,438.34 4,441.85 34,617.1K
14:06 4,442.13 4,444.37 4,439.30 4,443.03 34,702.1K
14:07 4,442.15 4,442.39 4,435.22 4,435.22 33,189.4K
14:08 4,434.73 4,434.73 4,428.30 4,428.47 38,611.0K
14:09 4,428.06 4,438.54 4,427.74 4,438.54 53,749.6K
14:10 4,439.08 4,447.43 4,437.70 4,447.43 52,372.2K
14:11 4,447.95 4,455.02 4,447.95 4,455.02 86,556.5K
14:12 4,454.70 4,456.51 4,454.06 4,456.51 54,479.1K
14:13 4,456.23 4,457.16 4,453.11 4,453.11 42,946.6K
14:14 4,451.60 4,451.70 4,449.37 4,450.39 50,807.1K
14:15 4,450.25 4,453.59 4,449.12 4,450.03 42,322.9K
14:16 4,449.66 4,450.67 4,449.53 4,450.62 27,965.8K
14:17 4,450.70 4,450.70 4,439.93 4,439.93 44,578.4K
14:18 4,439.56 4,445.27 4,439.56 4,445.14 36,965.9K
14:19 4,445.69 4,451.50 4,445.69 4,449.74 51,602.4K
14:20 4,449.49 4,449.49 4,446.73 4,446.73 27,088.5K
14:21 4,446.56 4,446.97 4,443.34 4,443.34 31,569.1K
14:22 4,442.82 4,445.83 4,442.82 4,443.35 26,844.7K
14:23 4,443.10 4,443.72 4,438.15 4,438.15 31,359.4K
14:24 4,437.85 4,437.85 4,434.39 4,434.39 31,920.0K
14:25 4,434.03 4,434.03 4,427.52 4,427.52 31,168.3K
14:26 4,426.86 4,426.86 4,423.60 4,424.16 31,056.5K
14:27 4,424.11 4,428.18 4,424.11 4,428.18 26,292.0K
14:28 4,427.55 4,427.77 4,426.62 4,427.33 17,878.8K
14:29 4,426.89 4,426.89 4,421.02 4,421.12 28,113.4K
14:30 4,420.74 4,423.05 4,419.80 4,422.89 29,605.6K
14:31 4,422.85 4,422.85 4,418.98 4,418.98 26,083.8K
14:32 4,419.17 4,422.25 4,419.17 4,421.47 24,181.6K
14:33 4,421.68 4,422.05 4,420.29 4,420.29 18,454.5K
14:34 4,421.20 4,423.03 4,421.20 4,421.56 20,581.5K
14:35 4,421.73 4,422.07 4,411.46 4,411.79 69,098.7K
14:36 4,411.35 4,412.86 4,410.50 4,412.74 29,615.4K
14:37 4,413.00 4,420.66 4,412.94 4,420.66 41,098.3K
14:38 4,420.98 4,423.61 4,420.98 4,423.38 20,064.8K
14:39 4,423.82 4,425.73 4,423.82 4,425.54 22,114.6K
14:40 4,425.72 4,429.32 4,425.72 4,428.98 28,383.2K
14:41 4,429.37 4,431.29 4,429.37 4,431.29 25,760.3K
14:42 4,430.96 4,431.63 4,429.75 4,429.76 26,512.3K
14:43 4,429.78 4,431.68 4,429.74 4,430.71 29,151.3K
14:44 4,430.54 4,430.76 4,427.88 4,427.88 24,501.8K
14:45 4,427.76 4,429.91 4,427.76 4,427.87 29,017.7K
14:46 4,427.57 4,428.08 4,426.69 4,427.80 31,483.4K
14:47 4,428.35 4,428.35 4,427.18 4,427.59 27,696.1K
14:48 4,427.21 4,427.75 4,426.87 4,427.01 28,391.9K
14:49 4,427.11 4,427.11 4,424.82 4,424.86 29,605.6K
14:50 4,424.47 4,425.15 4,423.61 4,423.77 37,344.9K
14:51 4,423.62 4,424.98 4,423.62 4,424.53 33,237.5K
14:52 4,424.43 4,427.21 4,424.19 4,426.21 33,369.3K
14:53 4,426.15 4,426.83 4,425.88 4,426.18 35,871.4K
14:54 4,425.99 4,426.96 4,425.99 4,426.28 41,414.2K
14:55 4,426.06 4,426.94 4,425.59 4,426.45 46,782.8K
14:56 4,426.02 4,426.83 4,425.97 4,426.58 54,535.8K
14:57 4,426.86 4,427.10 4,426.86 4,427.10 2,756.5K
14:58 4,427.10 4,427.10 4,427.10 4,427.10 0.0K
14:59 4,427.10 4,427.10 4,427.10 4,427.10 90,268.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし