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 4,355.79 4,355.79 4,355.79 4,355.79 39,243.4K
09:29 4,355.79 4,355.79 4,355.79 4,355.79 0.0K
09:30 4,355.79 4,362.99 4,346.14 4,353.85 189,423.0K
09:31 4,354.60 4,363.66 4,354.60 4,363.63 88,433.6K
09:32 4,364.01 4,364.26 4,359.79 4,359.84 79,278.6K
09:33 4,359.44 4,360.23 4,355.38 4,356.31 66,880.9K
09:34 4,357.54 4,359.48 4,357.54 4,358.90 70,828.3K
09:35 4,358.63 4,359.04 4,354.36 4,354.86 71,959.2K
09:36 4,355.38 4,355.79 4,352.00 4,355.66 77,505.0K
09:37 4,355.10 4,355.10 4,352.77 4,353.21 83,741.3K
09:38 4,353.31 4,358.33 4,352.02 4,356.32 70,246.0K
09:39 4,357.03 4,364.42 4,357.03 4,364.27 71,857.9K
09:40 4,364.58 4,365.00 4,362.19 4,365.00 73,714.0K
09:41 4,365.17 4,365.55 4,362.27 4,364.13 71,809.8K
09:42 4,364.81 4,366.98 4,362.99 4,366.96 63,398.4K
09:43 4,367.53 4,372.07 4,366.36 4,371.98 61,133.2K
09:44 4,371.94 4,377.50 4,371.94 4,376.62 104,870.0K
09:45 4,377.19 4,377.19 4,374.18 4,374.29 82,644.5K
09:46 4,374.51 4,375.07 4,372.10 4,372.10 74,214.6K
09:47 4,373.03 4,376.53 4,372.90 4,376.53 56,217.0K
09:48 4,378.27 4,378.82 4,370.70 4,370.81 88,169.2K
09:49 4,370.74 4,375.52 4,370.74 4,373.40 61,967.4K
09:50 4,373.51 4,379.27 4,373.51 4,379.27 49,033.0K
09:51 4,379.90 4,384.98 4,379.71 4,384.98 61,441.7K
09:52 4,384.98 4,390.29 4,384.98 4,389.94 82,957.0K
09:53 4,390.24 4,393.17 4,390.24 4,391.98 67,639.5K
09:54 4,392.44 4,393.21 4,391.71 4,393.21 62,548.8K
09:55 4,393.50 4,398.63 4,393.50 4,398.63 80,939.9K
09:56 4,398.93 4,402.51 4,398.93 4,401.78 90,077.4K
09:57 4,402.33 4,405.54 4,402.08 4,405.54 62,450.9K
09:58 4,405.62 4,407.58 4,405.02 4,407.58 64,744.7K
09:59 4,408.83 4,408.83 4,398.82 4,400.08 137,995.8K
10:00 4,402.21 4,403.87 4,400.89 4,401.98 55,539.1K
10:01 4,402.89 4,402.89 4,399.12 4,399.70 59,303.3K
10:02 4,399.61 4,401.09 4,396.71 4,397.64 49,027.5K
10:03 4,397.15 4,400.40 4,396.04 4,398.75 54,961.0K
10:04 4,398.56 4,400.41 4,396.91 4,400.41 52,862.7K
10:05 4,400.57 4,400.57 4,394.47 4,395.20 60,516.1K
10:06 4,395.07 4,399.19 4,394.62 4,399.19 51,821.1K
10:07 4,398.92 4,403.57 4,398.85 4,403.06 45,216.1K
10:08 4,402.85 4,403.31 4,401.39 4,401.52 52,463.5K
10:09 4,401.69 4,401.69 4,395.51 4,395.51 51,286.1K
10:10 4,395.27 4,397.65 4,394.44 4,394.76 36,932.3K
10:11 4,394.48 4,397.64 4,394.48 4,397.51 26,037.6K
10:12 4,397.79 4,404.96 4,397.79 4,404.77 46,289.9K
10:13 4,404.39 4,407.78 4,404.39 4,407.72 47,792.0K
10:14 4,407.66 4,407.66 4,403.43 4,403.58 38,701.7K
10:15 4,403.72 4,404.92 4,402.95 4,404.35 33,975.0K
10:16 4,404.35 4,405.40 4,402.71 4,405.40 31,140.7K
10:17 4,405.47 4,410.27 4,405.47 4,410.10 41,852.4K
10:18 4,410.31 4,412.16 4,410.08 4,410.98 39,285.4K
10:19 4,411.14 4,411.14 4,406.95 4,407.46 39,006.2K
10:20 4,407.51 4,408.92 4,407.31 4,408.14 27,642.5K
10:21 4,408.22 4,410.61 4,407.56 4,409.99 78,012.3K
10:22 4,409.90 4,411.18 4,408.50 4,411.09 34,673.0K
10:23 4,411.71 4,417.88 4,411.71 4,416.94 55,441.8K
10:24 4,417.19 4,418.01 4,415.85 4,416.67 52,907.8K
10:25 4,416.76 4,419.69 4,416.74 4,419.69 37,089.8K
10:26 4,420.35 4,420.35 4,418.62 4,419.76 59,397.0K
10:27 4,419.97 4,422.69 4,419.46 4,422.40 47,551.6K
10:28 4,422.63 4,422.63 4,420.61 4,421.05 49,057.1K
10:29 4,421.32 4,421.32 4,415.80 4,415.91 55,809.5K
10:30 4,416.56 4,419.73 4,416.56 4,417.38 33,433.5K
10:31 4,417.64 4,420.85 4,416.15 4,420.24 37,139.4K
10:32 4,419.85 4,419.85 4,413.76 4,414.23 28,583.9K
10:33 4,415.09 4,415.09 4,411.28 4,411.85 53,472.4K
10:34 4,411.54 4,418.09 4,411.54 4,415.23 52,375.2K
10:35 4,415.71 4,419.86 4,415.19 4,419.86 29,190.4K
10:36 4,419.85 4,423.82 4,419.72 4,422.99 43,069.7K
10:37 4,423.22 4,423.64 4,422.72 4,423.64 24,151.6K
10:38 4,423.45 4,423.45 4,420.10 4,420.20 26,332.0K
10:39 4,419.35 4,420.37 4,418.65 4,420.08 23,329.7K
10:40 4,420.59 4,420.59 4,417.74 4,419.86 33,610.6K
10:41 4,419.66 4,419.66 4,414.83 4,416.79 30,658.9K
10:42 4,416.53 4,420.42 4,416.33 4,420.42 31,006.6K
10:43 4,420.49 4,420.49 4,417.22 4,417.22 22,736.5K
10:44 4,417.42 4,417.78 4,414.75 4,415.95 25,472.6K
10:45 4,416.03 4,419.98 4,416.03 4,418.94 25,630.0K
10:46 4,418.67 4,424.13 4,418.54 4,423.80 42,960.8K
10:47 4,424.18 4,428.91 4,424.18 4,428.41 44,204.2K
10:48 4,428.96 4,430.53 4,428.44 4,430.53 28,669.7K
10:49 4,431.03 4,432.82 4,429.62 4,431.87 41,093.2K
10:50 4,431.55 4,435.39 4,431.23 4,434.29 55,938.3K
10:51 4,435.18 4,440.18 4,434.82 4,439.84 56,510.3K
10:52 4,440.02 4,440.02 4,438.15 4,438.15 39,566.3K
10:53 4,438.43 4,440.61 4,438.43 4,439.20 33,264.2K
10:54 4,438.82 4,442.48 4,438.82 4,442.48 68,932.1K
10:55 4,442.23 4,442.45 4,438.74 4,438.96 35,030.2K
10:56 4,438.70 4,445.55 4,438.70 4,443.46 40,032.9K
10:57 4,443.78 4,447.33 4,443.12 4,447.33 32,718.9K
10:58 4,446.88 4,448.50 4,445.81 4,448.47 37,982.7K
10:59 4,448.28 4,451.00 4,447.23 4,450.79 36,221.4K
11:00 4,452.29 4,458.44 4,452.29 4,458.44 86,040.6K
11:01 4,458.19 4,458.19 4,450.89 4,451.59 56,636.7K
11:02 4,451.75 4,455.58 4,451.75 4,454.15 42,462.7K
11:03 4,454.39 4,460.66 4,454.39 4,460.59 56,456.1K
11:04 4,460.85 4,460.85 4,458.67 4,459.73 39,560.6K
11:05 4,459.40 4,463.83 4,459.40 4,463.16 56,577.2K
11:06 4,463.28 4,465.33 4,461.42 4,461.78 48,017.8K
11:07 4,461.80 4,461.80 4,456.34 4,457.75 53,727.4K
11:08 4,458.22 4,462.15 4,458.22 4,461.47 38,916.0K
11:09 4,461.67 4,466.96 4,461.03 4,466.96 40,886.2K
11:10 4,467.44 4,468.92 4,466.44 4,468.11 38,817.3K
11:11 4,467.52 4,472.45 4,467.21 4,471.50 134,723.5K
11:12 4,471.69 4,471.69 4,467.44 4,468.91 51,267.4K
11:13 4,468.90 4,469.83 4,468.19 4,469.74 27,474.2K
11:14 4,469.60 4,474.82 4,469.52 4,474.72 56,381.7K
11:15 4,474.42 4,474.42 4,462.65 4,463.86 66,297.6K
11:16 4,463.66 4,468.18 4,463.66 4,465.95 32,107.1K
11:17 4,466.16 4,466.74 4,460.18 4,460.18 36,279.8K
11:18 4,459.37 4,462.05 4,456.54 4,456.54 54,798.7K
11:19 4,456.51 4,457.00 4,452.88 4,456.96 83,692.7K
11:20 4,456.63 4,460.20 4,456.59 4,458.59 38,054.0K
11:21 4,458.73 4,462.83 4,458.29 4,460.41 30,326.1K
11:22 4,459.17 4,460.96 4,458.25 4,460.58 24,401.2K
11:23 4,460.86 4,460.86 4,456.27 4,456.58 21,850.2K
11:24 4,456.22 4,456.22 4,452.24 4,452.77 30,033.5K
11:25 4,452.56 4,456.77 4,452.25 4,455.24 37,227.9K
11:26 4,455.05 4,455.15 4,452.23 4,452.23 21,191.4K
11:27 4,452.42 4,454.16 4,452.21 4,452.36 22,091.6K
11:28 4,451.91 4,451.96 4,450.14 4,450.14 23,171.1K
11:29 4,449.91 4,451.55 4,449.84 4,450.35 24,800.2K
11:30 4,450.29 4,450.29 4,450.20 4,450.20 1,136.2K
11:31 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:32 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:33 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:34 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:35 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:36 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:37 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:38 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:39 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:40 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:41 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:42 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:43 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:44 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:45 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:46 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:47 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:48 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:49 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:50 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:51 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:52 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:53 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:54 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:55 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:56 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:57 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:58 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
11:59 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:00 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:01 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:02 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:03 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:04 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:05 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:06 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:07 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:08 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:09 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:10 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:11 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:12 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:13 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:14 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:15 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:16 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:17 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:18 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:19 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:20 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:21 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:22 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:23 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:24 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:25 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:26 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:27 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:28 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:29 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:30 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:31 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:32 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:33 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:34 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:35 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:36 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:37 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:38 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:39 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:40 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:41 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:42 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:43 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:44 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:45 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:46 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:47 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:48 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:49 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:50 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:51 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:52 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:53 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:54 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:55 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:56 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:57 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:58 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
12:59 4,450.20 4,450.20 4,450.20 4,450.20 0.0K
13:00 4,450.20 4,453.51 4,449.91 4,453.36 72,755.6K
13:01 4,453.55 4,457.05 4,449.49 4,449.64 50,537.0K
13:02 4,449.72 4,452.07 4,449.72 4,452.07 25,012.6K
13:03 4,452.06 4,456.63 4,451.80 4,456.63 23,115.7K
13:04 4,456.69 4,456.69 4,449.73 4,451.07 33,024.2K
13:05 4,451.14 4,452.82 4,451.14 4,452.55 19,473.2K
13:06 4,452.70 4,455.56 4,452.70 4,455.56 27,133.4K
13:07 4,455.20 4,458.25 4,455.20 4,457.96 31,476.2K
13:08 4,458.37 4,461.05 4,457.60 4,461.05 31,115.1K
13:09 4,461.13 4,462.95 4,460.84 4,462.95 27,989.7K
13:10 4,462.68 4,463.62 4,462.40 4,463.11 23,313.3K
13:11 4,463.20 4,463.20 4,460.34 4,460.34 20,331.1K
13:12 4,460.48 4,463.22 4,460.48 4,462.63 26,927.9K
13:13 4,461.89 4,463.54 4,461.54 4,462.98 24,947.2K
13:14 4,463.21 4,464.91 4,463.21 4,464.03 30,254.2K
13:15 4,464.08 4,465.39 4,463.86 4,464.96 30,410.0K
13:16 4,464.93 4,464.93 4,461.36 4,461.42 37,250.0K
13:17 4,461.42 4,466.17 4,461.42 4,466.16 33,434.8K
13:18 4,466.53 4,466.53 4,465.02 4,466.14 26,704.2K
13:19 4,466.06 4,468.46 4,466.06 4,467.59 36,777.9K
13:20 4,467.62 4,468.24 4,466.19 4,466.66 25,589.8K
13:21 4,466.60 4,466.60 4,464.89 4,465.58 25,193.6K
13:22 4,465.07 4,465.07 4,463.08 4,463.08 24,420.9K
13:23 4,462.96 4,462.96 4,457.37 4,457.60 49,363.2K
13:24 4,457.39 4,457.70 4,455.05 4,455.48 51,573.1K
13:25 4,454.88 4,454.88 4,453.47 4,453.87 30,535.7K
13:26 4,454.41 4,457.82 4,454.41 4,456.83 29,271.5K
13:27 4,456.72 4,456.78 4,454.80 4,455.02 22,814.5K
13:28 4,455.15 4,460.53 4,455.15 4,460.28 41,423.7K
13:29 4,459.80 4,461.76 4,459.18 4,461.64 29,055.9K
13:30 4,461.40 4,463.72 4,460.62 4,462.90 26,234.6K
13:31 4,462.79 4,463.64 4,462.34 4,463.64 19,828.8K
13:32 4,463.21 4,463.82 4,461.54 4,462.13 24,192.3K
13:33 4,462.51 4,463.57 4,461.95 4,463.57 21,506.2K
13:34 4,463.74 4,463.97 4,462.72 4,463.83 18,367.4K
13:35 4,463.71 4,464.47 4,462.28 4,464.34 23,476.7K
13:36 4,465.26 4,466.18 4,465.18 4,465.31 22,045.4K
13:37 4,465.39 4,466.21 4,465.39 4,466.08 23,082.7K
13:38 4,466.08 4,466.22 4,463.51 4,463.92 23,765.2K
13:39 4,464.35 4,465.85 4,464.35 4,465.83 19,478.4K
13:40 4,464.60 4,467.01 4,464.60 4,466.64 19,600.7K
13:41 4,467.49 4,467.49 4,465.33 4,466.69 23,479.6K
13:42 4,467.14 4,467.54 4,466.32 4,467.12 19,366.9K
13:43 4,467.12 4,467.42 4,466.52 4,467.07 18,606.7K
13:44 4,467.13 4,467.13 4,461.09 4,461.36 42,772.8K
13:45 4,461.31 4,465.18 4,461.31 4,463.14 24,107.7K
13:46 4,463.63 4,468.66 4,463.63 4,468.66 28,960.4K
13:47 4,468.40 4,471.96 4,468.40 4,471.85 47,688.2K
13:48 4,472.03 4,472.19 4,470.95 4,471.79 30,391.2K
13:49 4,471.94 4,472.31 4,470.54 4,470.96 17,913.4K
13:50 4,471.23 4,471.27 4,470.52 4,470.54 22,159.1K
13:51 4,469.45 4,472.73 4,469.45 4,472.42 23,967.8K
13:52 4,471.91 4,472.93 4,471.42 4,472.48 24,213.9K
13:53 4,473.11 4,473.89 4,471.88 4,473.89 23,817.1K
13:54 4,473.63 4,477.60 4,473.22 4,476.51 61,893.0K
13:55 4,475.49 4,477.24 4,475.49 4,476.96 30,283.0K
13:56 4,476.86 4,478.46 4,476.41 4,478.46 44,270.8K
13:57 4,478.33 4,480.62 4,477.59 4,480.62 70,197.0K
13:58 4,479.74 4,480.25 4,478.78 4,480.22 44,892.7K
13:59 4,479.99 4,481.17 4,479.56 4,480.63 30,239.0K
14:00 4,480.74 4,481.80 4,479.70 4,479.71 33,457.7K
14:01 4,479.62 4,480.05 4,477.05 4,478.85 38,662.3K
14:02 4,479.42 4,486.37 4,479.42 4,486.37 65,260.4K
14:03 4,486.59 4,488.59 4,485.59 4,488.59 44,764.7K
14:04 4,488.61 4,492.17 4,488.06 4,492.06 52,474.4K
14:05 4,492.59 4,498.27 4,492.18 4,496.90 78,658.6K
14:06 4,496.84 4,499.85 4,496.84 4,499.85 51,561.5K
14:07 4,500.69 4,500.69 4,496.67 4,497.03 58,466.8K
14:08 4,496.66 4,496.84 4,489.96 4,489.96 54,427.9K
14:09 4,489.62 4,492.19 4,489.00 4,489.00 32,017.0K
14:10 4,489.13 4,491.16 4,488.44 4,488.44 29,885.9K
14:11 4,488.56 4,488.56 4,483.35 4,483.35 57,052.6K
14:12 4,483.30 4,484.06 4,481.42 4,481.89 38,085.3K
14:13 4,482.10 4,487.14 4,481.81 4,486.99 51,366.6K
14:14 4,486.51 4,487.94 4,485.13 4,487.94 33,904.0K
14:15 4,488.28 4,492.26 4,488.28 4,492.26 41,413.3K
14:16 4,492.21 4,493.35 4,492.10 4,493.35 26,791.1K
14:17 4,492.51 4,495.22 4,492.51 4,494.08 30,451.6K
14:18 4,493.82 4,494.34 4,493.04 4,494.12 24,015.2K
14:19 4,494.38 4,496.90 4,493.83 4,496.35 31,361.0K
14:20 4,496.39 4,497.23 4,494.75 4,497.23 29,498.2K
14:21 4,496.72 4,496.72 4,492.02 4,492.02 39,371.9K
14:22 4,492.01 4,492.89 4,488.01 4,488.01 36,088.9K
14:23 4,488.19 4,491.38 4,488.19 4,490.53 26,935.2K
14:24 4,491.38 4,491.38 4,489.59 4,490.78 19,784.7K
14:25 4,489.98 4,489.98 4,486.51 4,486.92 25,709.1K
14:26 4,486.45 4,486.49 4,484.85 4,484.85 30,207.8K
14:27 4,484.65 4,486.08 4,484.41 4,485.57 25,112.9K
14:28 4,485.57 4,485.57 4,480.80 4,480.83 48,822.3K
14:29 4,480.67 4,480.90 4,478.51 4,478.51 33,985.6K
14:30 4,478.45 4,479.24 4,476.66 4,477.98 57,617.0K
14:31 4,477.49 4,477.49 4,474.67 4,475.17 37,282.3K
14:32 4,476.41 4,479.93 4,476.41 4,478.75 41,193.3K
14:33 4,478.24 4,478.47 4,475.31 4,475.38 33,178.4K
14:34 4,475.16 4,475.79 4,472.68 4,472.68 31,714.5K
14:35 4,472.81 4,472.81 4,469.63 4,469.63 42,116.9K
14:36 4,469.34 4,469.34 4,466.14 4,467.65 49,743.1K
14:37 4,468.03 4,468.03 4,466.20 4,466.20 33,232.9K
14:38 4,466.52 4,472.17 4,466.44 4,472.17 35,761.3K
14:39 4,472.72 4,475.55 4,471.89 4,475.55 36,775.7K
14:40 4,476.11 4,476.37 4,475.48 4,475.79 30,529.6K
14:41 4,476.60 4,479.17 4,476.41 4,479.17 36,456.6K
14:42 4,479.03 4,480.20 4,478.97 4,479.87 55,077.7K
14:43 4,479.93 4,482.39 4,479.93 4,482.21 31,497.4K
14:44 4,482.86 4,482.86 4,481.44 4,481.48 28,913.9K
14:45 4,482.03 4,482.54 4,480.49 4,482.09 31,141.1K
14:46 4,481.77 4,482.95 4,481.59 4,482.92 34,473.6K
14:47 4,482.12 4,485.34 4,482.12 4,485.06 38,237.9K
14:48 4,485.23 4,485.49 4,484.10 4,484.94 38,549.0K
14:49 4,485.13 4,486.83 4,485.13 4,486.59 46,802.3K
14:50 4,486.97 4,486.97 4,484.43 4,486.41 62,037.1K
14:51 4,486.53 4,488.06 4,485.74 4,488.06 52,986.4K
14:52 4,488.22 4,489.15 4,487.06 4,489.15 52,384.5K
14:53 4,488.90 4,490.51 4,488.67 4,490.50 57,348.2K
14:54 4,490.77 4,491.84 4,489.32 4,491.84 65,256.4K
14:55 4,490.75 4,491.64 4,490.56 4,490.88 73,857.1K
14:56 4,490.91 4,494.42 4,490.91 4,494.42 83,044.4K
14:57 4,494.25 4,494.34 4,494.23 4,494.23 4,512.2K
14:58 4,494.23 4,494.23 4,494.23 4,494.23 0.0K
14:59 4,494.23 4,494.23 4,494.23 4,494.23 145,434.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし