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 4,473.27 4,473.27 4,473.27 4,473.27 66,278.0K
09:29 4,473.27 4,473.27 4,473.27 4,473.27 0.0K
09:30 4,473.27 4,476.15 4,470.11 4,475.78 227,530.9K
09:31 4,475.15 4,482.74 4,475.15 4,481.88 148,548.2K
09:32 4,482.06 4,488.88 4,481.94 4,484.21 127,579.2K
09:33 4,483.97 4,490.51 4,483.97 4,490.49 110,663.0K
09:34 4,490.92 4,491.93 4,483.57 4,483.57 129,150.2K
09:35 4,483.02 4,485.62 4,482.04 4,482.04 87,927.1K
09:36 4,482.20 4,488.95 4,481.97 4,486.86 81,061.3K
09:37 4,487.67 4,494.08 4,486.24 4,487.54 76,497.8K
09:38 4,486.97 4,487.32 4,483.61 4,486.49 65,882.5K
09:39 4,487.00 4,487.28 4,482.67 4,482.67 73,942.4K
09:40 4,482.47 4,487.02 4,482.47 4,486.49 69,702.6K
09:41 4,486.39 4,487.30 4,483.67 4,484.81 56,800.0K
09:42 4,484.89 4,484.89 4,479.94 4,480.07 55,166.3K
09:43 4,479.87 4,484.50 4,479.87 4,484.50 90,405.3K
09:44 4,484.44 4,487.01 4,484.44 4,484.94 66,080.0K
09:45 4,484.43 4,484.87 4,480.64 4,483.78 96,108.6K
09:46 4,483.57 4,483.72 4,477.31 4,478.29 71,860.2K
09:47 4,478.45 4,478.49 4,476.49 4,477.80 57,824.2K
09:48 4,478.00 4,481.59 4,477.03 4,477.33 65,944.0K
09:49 4,477.21 4,479.19 4,477.21 4,479.19 42,307.8K
09:50 4,479.75 4,483.64 4,479.15 4,483.42 50,275.9K
09:51 4,484.47 4,488.23 4,484.36 4,485.23 64,359.7K
09:52 4,485.08 4,485.42 4,481.59 4,484.29 47,464.8K
09:53 4,485.16 4,490.85 4,485.16 4,488.63 51,812.2K
09:54 4,488.40 4,488.52 4,483.91 4,485.31 49,730.3K
09:55 4,485.48 4,485.48 4,480.83 4,480.92 42,198.3K
09:56 4,480.56 4,481.03 4,476.39 4,481.00 68,464.9K
09:57 4,481.51 4,484.50 4,481.24 4,484.02 36,871.0K
09:58 4,484.24 4,484.61 4,479.51 4,479.51 51,729.7K
09:59 4,479.59 4,479.59 4,475.14 4,475.14 44,290.8K
10:00 4,474.97 4,475.23 4,470.68 4,470.68 64,387.3K
10:01 4,471.41 4,471.41 4,469.25 4,469.33 44,683.7K
10:02 4,469.91 4,473.16 4,469.67 4,473.16 69,307.0K
10:03 4,473.64 4,490.91 4,473.64 4,490.91 112,492.6K
10:04 4,492.94 4,504.72 4,492.94 4,504.72 127,922.3K
10:05 4,506.39 4,506.54 4,497.48 4,497.89 94,183.9K
10:06 4,497.57 4,499.78 4,495.84 4,499.43 42,579.5K
10:07 4,499.20 4,501.29 4,497.59 4,497.88 37,315.9K
10:08 4,497.10 4,497.10 4,494.17 4,494.25 39,483.1K
10:09 4,493.56 4,493.56 4,488.55 4,489.03 50,862.5K
10:10 4,489.01 4,489.30 4,486.12 4,486.50 33,187.2K
10:11 4,486.11 4,486.26 4,484.05 4,486.09 34,989.6K
10:12 4,486.45 4,490.13 4,486.45 4,490.13 28,140.4K
10:13 4,490.41 4,492.45 4,487.05 4,492.45 39,527.9K
10:14 4,492.36 4,498.58 4,492.36 4,498.25 54,981.5K
10:15 4,498.56 4,499.99 4,496.57 4,496.68 35,196.6K
10:16 4,496.60 4,496.79 4,495.35 4,496.62 29,317.1K
10:17 4,496.72 4,501.24 4,496.72 4,501.24 35,948.7K
10:18 4,501.20 4,503.50 4,500.44 4,503.32 31,786.9K
10:19 4,503.59 4,505.91 4,503.59 4,505.39 28,775.0K
10:20 4,505.17 4,506.34 4,504.09 4,504.15 35,501.0K
10:21 4,504.24 4,505.02 4,503.98 4,503.98 22,169.9K
10:22 4,504.11 4,504.26 4,502.73 4,502.94 28,401.5K
10:23 4,502.92 4,503.36 4,500.16 4,500.56 39,154.1K
10:24 4,500.53 4,501.76 4,500.51 4,501.47 27,238.8K
10:25 4,501.15 4,501.98 4,498.55 4,498.55 37,086.9K
10:26 4,498.73 4,498.81 4,497.60 4,497.60 23,603.4K
10:27 4,497.52 4,499.87 4,497.33 4,499.40 35,371.2K
10:28 4,499.49 4,499.49 4,494.34 4,494.34 41,310.7K
10:29 4,494.12 4,494.46 4,493.49 4,494.10 24,603.0K
10:30 4,493.99 4,493.99 4,491.98 4,492.04 29,308.5K
10:31 4,491.81 4,492.34 4,491.42 4,491.81 20,907.7K
10:32 4,492.28 4,492.45 4,489.73 4,490.16 22,038.0K
10:33 4,489.84 4,490.02 4,487.87 4,487.87 20,245.7K
10:34 4,488.08 4,488.26 4,487.47 4,488.07 18,547.8K
10:35 4,487.77 4,490.18 4,487.77 4,490.02 20,714.8K
10:36 4,490.00 4,490.00 4,486.19 4,486.19 28,330.8K
10:37 4,485.60 4,485.63 4,484.86 4,484.90 61,065.5K
10:38 4,485.28 4,485.36 4,483.10 4,484.89 31,857.3K
10:39 4,485.27 4,489.47 4,485.27 4,489.47 26,998.9K
10:40 4,489.36 4,489.36 4,485.43 4,485.54 24,003.8K
10:41 4,485.24 4,485.79 4,484.67 4,484.84 20,092.6K
10:42 4,484.84 4,485.66 4,484.82 4,485.48 19,227.6K
10:43 4,485.72 4,486.00 4,484.60 4,485.58 17,289.8K
10:44 4,485.88 4,486.42 4,484.85 4,484.95 16,358.8K
10:45 4,485.21 4,485.80 4,484.71 4,485.71 16,376.0K
10:46 4,485.62 4,488.71 4,485.62 4,487.96 18,478.4K
10:47 4,488.34 4,489.75 4,488.34 4,489.23 17,815.0K
10:48 4,489.59 4,492.01 4,489.59 4,492.01 17,729.4K
10:49 4,492.64 4,492.73 4,490.98 4,491.31 19,499.5K
10:50 4,491.43 4,494.18 4,491.43 4,494.00 25,261.1K
10:51 4,493.90 4,496.34 4,493.88 4,495.86 24,498.8K
10:52 4,495.98 4,499.44 4,495.98 4,499.15 21,508.2K
10:53 4,499.01 4,499.53 4,496.86 4,496.86 19,725.4K
10:54 4,497.45 4,500.26 4,497.43 4,500.26 18,274.8K
10:55 4,500.45 4,501.39 4,499.47 4,500.23 23,281.4K
10:56 4,500.37 4,503.19 4,500.37 4,502.81 19,237.4K
10:57 4,503.15 4,503.15 4,499.92 4,500.16 21,066.9K
10:58 4,500.41 4,500.41 4,496.80 4,497.05 23,255.4K
10:59 4,496.62 4,497.11 4,493.70 4,494.15 21,462.9K
11:00 4,494.18 4,494.85 4,493.82 4,494.12 26,862.0K
11:01 4,494.09 4,494.17 4,491.75 4,492.16 27,880.7K
11:02 4,491.85 4,493.21 4,491.85 4,493.21 21,128.4K
11:03 4,493.26 4,501.08 4,493.26 4,501.08 39,947.6K
11:04 4,501.36 4,501.45 4,490.96 4,491.02 34,122.8K
11:05 4,491.42 4,497.43 4,491.42 4,495.85 24,274.3K
11:06 4,496.42 4,496.64 4,493.77 4,496.40 17,584.3K
11:07 4,496.40 4,500.90 4,496.40 4,500.90 20,961.0K
11:08 4,501.13 4,501.32 4,499.65 4,500.27 13,722.1K
11:09 4,500.14 4,500.65 4,499.46 4,500.65 12,404.7K
11:10 4,500.23 4,503.78 4,500.23 4,503.78 37,756.5K
11:11 4,503.61 4,504.70 4,503.46 4,503.84 20,877.1K
11:12 4,503.85 4,505.12 4,503.82 4,505.12 17,503.3K
11:13 4,505.34 4,506.13 4,505.19 4,505.21 15,927.7K
11:14 4,504.98 4,506.06 4,504.31 4,505.79 15,109.2K
11:15 4,505.90 4,505.90 4,504.49 4,504.72 17,886.9K
11:16 4,504.71 4,504.71 4,500.58 4,500.58 18,013.5K
11:17 4,500.40 4,502.12 4,499.91 4,501.79 11,206.3K
11:18 4,502.86 4,508.92 4,500.51 4,500.51 42,046.4K
11:19 4,500.90 4,503.29 4,500.90 4,502.38 11,326.0K
11:20 4,502.73 4,509.73 4,502.73 4,509.60 22,539.9K
11:21 4,509.42 4,511.42 4,509.15 4,511.42 17,179.7K
11:22 4,510.54 4,510.54 4,506.59 4,506.87 18,656.3K
11:23 4,506.64 4,506.82 4,503.95 4,504.42 12,209.9K
11:24 4,504.43 4,505.57 4,503.99 4,505.07 9,318.5K
11:25 4,504.62 4,509.39 4,504.62 4,509.28 16,936.4K
11:26 4,509.36 4,511.61 4,509.11 4,511.47 18,843.8K
11:27 4,511.77 4,521.21 4,511.77 4,521.08 36,716.1K
11:28 4,521.12 4,526.43 4,519.99 4,526.43 39,652.3K
11:29 4,526.34 4,534.25 4,525.44 4,534.25 58,790.5K
11:30 4,533.26 4,533.99 4,533.26 4,533.99 2,275.7K
11:31 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:32 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:33 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:34 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:35 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:36 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:37 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:38 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:39 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:40 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:41 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:42 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:43 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:44 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:45 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:46 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:47 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:48 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:49 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:50 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:51 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:52 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:53 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:54 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:55 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:56 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:57 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:58 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
11:59 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:00 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:01 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:02 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:03 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:04 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:05 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:06 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:07 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:08 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:09 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:10 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:11 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:12 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:13 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:14 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:15 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:16 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:17 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:18 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:19 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:20 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:21 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:22 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:23 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:24 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:25 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:26 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:27 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:28 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:29 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:30 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:31 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:32 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:33 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:34 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:35 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:36 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:37 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:38 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:39 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:40 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:41 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:42 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:43 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:44 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:45 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:46 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:47 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:48 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:49 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:50 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:51 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:52 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:53 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:54 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:55 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:56 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:57 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:58 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
12:59 4,533.99 4,533.99 4,533.99 4,533.99 0.0K
13:00 4,533.99 4,538.12 4,529.61 4,529.90 152,497.4K
13:01 4,530.53 4,531.06 4,525.65 4,525.85 42,009.7K
13:02 4,525.19 4,525.86 4,522.28 4,525.41 41,224.1K
13:03 4,525.74 4,525.97 4,522.68 4,522.71 29,970.7K
13:04 4,522.48 4,523.14 4,521.12 4,523.01 23,422.5K
13:05 4,522.79 4,526.05 4,522.50 4,525.67 23,326.2K
13:06 4,524.76 4,530.06 4,524.25 4,529.98 31,745.8K
13:07 4,530.30 4,530.30 4,528.12 4,528.12 22,999.0K
13:08 4,528.28 4,528.44 4,525.08 4,525.44 22,892.3K
13:09 4,525.93 4,525.93 4,523.09 4,523.60 17,498.4K
13:10 4,523.48 4,526.08 4,523.36 4,525.57 18,001.6K
13:11 4,525.25 4,525.98 4,524.90 4,525.21 17,115.6K
13:12 4,525.35 4,529.68 4,525.15 4,529.68 23,752.6K
13:13 4,529.67 4,529.73 4,525.68 4,525.68 22,037.3K
13:14 4,525.31 4,527.48 4,525.17 4,527.48 22,883.4K
13:15 4,527.64 4,530.63 4,527.64 4,530.44 18,742.6K
13:16 4,530.70 4,535.23 4,530.46 4,534.73 33,096.5K
13:17 4,534.91 4,537.08 4,534.83 4,536.42 26,635.6K
13:18 4,536.21 4,539.43 4,536.21 4,539.43 30,125.1K
13:19 4,540.07 4,540.07 4,538.53 4,539.53 28,863.0K
13:20 4,539.26 4,539.26 4,534.87 4,534.95 27,123.1K
13:21 4,535.03 4,536.03 4,533.43 4,533.43 19,764.2K
13:22 4,533.61 4,538.71 4,533.16 4,538.71 31,359.6K
13:23 4,538.88 4,546.04 4,538.88 4,545.64 45,523.7K
13:24 4,545.39 4,545.39 4,541.68 4,543.38 30,265.6K
13:25 4,542.95 4,545.31 4,542.42 4,544.57 26,278.4K
13:26 4,544.87 4,545.42 4,543.69 4,543.77 26,556.4K
13:27 4,543.56 4,545.68 4,543.44 4,543.75 19,849.8K
13:28 4,543.44 4,547.77 4,543.44 4,546.92 35,163.7K
13:29 4,546.38 4,546.38 4,537.72 4,538.60 49,093.8K
13:30 4,538.29 4,543.11 4,538.29 4,542.23 31,684.8K
13:31 4,542.30 4,547.66 4,542.30 4,547.32 38,373.3K
13:32 4,547.04 4,547.04 4,543.61 4,543.61 23,409.5K
13:33 4,542.84 4,545.72 4,542.84 4,545.72 29,361.7K
13:34 4,545.27 4,550.07 4,544.95 4,549.39 44,815.9K
13:35 4,549.89 4,549.97 4,546.91 4,547.57 31,325.6K
13:36 4,547.60 4,548.88 4,547.60 4,548.13 21,077.7K
13:37 4,548.06 4,548.06 4,542.12 4,542.17 34,445.2K
13:38 4,542.24 4,542.28 4,539.92 4,539.92 21,605.8K
13:39 4,539.62 4,541.24 4,539.62 4,539.70 26,254.9K
13:40 4,539.74 4,539.74 4,535.65 4,535.65 30,237.6K
13:41 4,535.54 4,536.00 4,535.07 4,535.90 22,790.3K
13:42 4,535.91 4,535.91 4,531.92 4,531.92 35,289.5K
13:43 4,531.46 4,531.56 4,530.28 4,530.55 23,823.2K
13:44 4,530.10 4,530.22 4,528.97 4,529.31 29,001.9K
13:45 4,529.18 4,529.48 4,528.42 4,528.62 16,565.4K
13:46 4,528.10 4,528.56 4,527.36 4,527.87 16,820.4K
13:47 4,527.47 4,529.57 4,527.47 4,529.46 16,895.9K
13:48 4,529.35 4,531.40 4,528.64 4,531.32 37,802.9K
13:49 4,531.51 4,531.51 4,526.38 4,526.38 23,769.0K
13:50 4,526.41 4,527.14 4,526.22 4,526.22 14,705.7K
13:51 4,526.34 4,527.62 4,525.99 4,527.60 14,193.5K
13:52 4,527.51 4,530.94 4,527.51 4,530.94 20,930.7K
13:53 4,530.82 4,531.20 4,529.87 4,530.25 17,122.6K
13:54 4,530.20 4,530.22 4,529.25 4,529.50 17,415.7K
13:55 4,529.68 4,529.69 4,527.83 4,528.19 19,597.8K
13:56 4,528.15 4,529.54 4,528.08 4,529.30 15,413.9K
13:57 4,529.51 4,531.30 4,529.29 4,530.29 15,656.5K
13:58 4,530.39 4,531.48 4,529.97 4,530.73 16,525.4K
13:59 4,530.77 4,531.73 4,530.77 4,531.12 16,348.4K
14:00 4,531.08 4,531.24 4,529.71 4,530.20 18,477.8K
14:01 4,529.96 4,530.50 4,526.56 4,527.19 26,145.1K
14:02 4,526.90 4,528.77 4,525.66 4,528.59 25,535.6K
14:03 4,527.99 4,531.34 4,527.99 4,531.05 20,326.6K
14:04 4,531.05 4,532.35 4,531.05 4,532.35 15,316.9K
14:05 4,532.07 4,536.59 4,532.07 4,536.46 30,589.8K
14:06 4,536.73 4,540.02 4,536.73 4,540.02 44,194.7K
14:07 4,540.36 4,540.81 4,539.02 4,539.02 36,558.6K
14:08 4,539.00 4,541.82 4,538.94 4,541.82 61,270.0K
14:09 4,542.24 4,542.82 4,540.02 4,540.02 42,767.3K
14:10 4,540.25 4,540.25 4,537.75 4,537.89 27,143.9K
14:11 4,537.56 4,537.56 4,535.78 4,536.12 20,989.8K
14:12 4,536.07 4,536.37 4,534.61 4,534.61 22,108.2K
14:13 4,534.66 4,538.25 4,534.38 4,538.02 27,128.7K
14:14 4,538.07 4,538.07 4,536.07 4,536.22 24,067.6K
14:15 4,536.03 4,536.37 4,533.94 4,534.09 22,755.2K
14:16 4,534.10 4,536.29 4,534.10 4,535.42 17,913.5K
14:17 4,535.80 4,536.22 4,534.75 4,536.22 15,987.0K
14:18 4,535.59 4,537.67 4,535.56 4,537.67 20,264.6K
14:19 4,537.12 4,537.85 4,536.63 4,536.73 19,681.8K
14:20 4,536.91 4,537.36 4,535.75 4,536.02 15,066.2K
14:21 4,536.39 4,536.68 4,535.04 4,535.34 13,615.0K
14:22 4,534.96 4,534.96 4,530.92 4,530.92 32,277.7K
14:23 4,531.23 4,531.44 4,530.25 4,531.13 18,656.0K
14:24 4,531.06 4,533.71 4,531.06 4,532.22 22,499.4K
14:25 4,531.84 4,531.84 4,528.78 4,529.01 25,040.3K
14:26 4,529.02 4,529.42 4,527.68 4,527.68 18,240.3K
14:27 4,527.69 4,527.69 4,526.58 4,526.58 23,667.8K
14:28 4,526.75 4,527.25 4,526.43 4,526.43 21,388.6K
14:29 4,526.65 4,527.21 4,525.99 4,526.94 18,532.4K
14:30 4,526.96 4,528.13 4,526.85 4,528.13 24,921.7K
14:31 4,527.90 4,530.95 4,527.74 4,530.95 22,595.0K
14:32 4,530.84 4,531.18 4,530.45 4,530.52 21,666.8K
14:33 4,530.53 4,531.04 4,530.10 4,530.88 18,620.4K
14:34 4,530.03 4,530.36 4,527.76 4,527.76 21,266.7K
14:35 4,528.30 4,528.30 4,526.26 4,526.38 30,591.4K
14:36 4,525.96 4,526.34 4,522.99 4,522.99 51,931.2K
14:37 4,523.24 4,523.24 4,521.49 4,521.97 35,915.6K
14:38 4,521.83 4,525.30 4,521.83 4,524.93 29,710.7K
14:39 4,525.18 4,526.61 4,525.00 4,526.31 35,258.8K
14:40 4,526.17 4,526.92 4,525.96 4,526.27 32,687.9K
14:41 4,526.54 4,526.91 4,525.69 4,526.62 23,317.2K
14:42 4,526.29 4,526.30 4,525.38 4,526.15 26,369.3K
14:43 4,526.07 4,526.56 4,524.67 4,524.67 24,581.6K
14:44 4,524.32 4,524.92 4,523.63 4,524.15 34,163.4K
14:45 4,523.67 4,524.02 4,522.94 4,522.94 30,714.1K
14:46 4,523.26 4,525.51 4,522.66 4,525.51 36,415.4K
14:47 4,525.82 4,527.66 4,525.62 4,526.75 46,462.5K
14:48 4,526.91 4,527.94 4,526.67 4,526.94 34,092.4K
14:49 4,527.21 4,527.59 4,526.64 4,526.79 34,799.7K
14:50 4,526.99 4,526.99 4,526.15 4,526.66 42,362.8K
14:51 4,526.88 4,526.96 4,525.59 4,526.78 42,619.3K
14:52 4,526.57 4,527.71 4,526.57 4,527.58 38,502.0K
14:53 4,527.15 4,527.64 4,527.03 4,527.50 46,094.4K
14:54 4,527.63 4,528.58 4,527.47 4,527.95 47,648.3K
14:55 4,527.89 4,528.22 4,527.34 4,527.71 50,481.6K
14:56 4,528.18 4,528.45 4,527.46 4,527.73 62,085.2K
14:57 4,528.13 4,528.49 4,528.05 4,528.49 3,437.0K
14:58 4,528.49 4,528.49 4,528.49 4,528.49 0.0K
14:59 4,528.49 4,528.49 4,528.49 4,528.49 100,008.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし