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 4,559.96 4,559.96 4,559.96 4,559.96 80,608.0K
09:29 4,559.96 4,559.96 4,559.96 4,559.96 0.0K
09:30 4,559.96 4,569.35 4,556.47 4,556.47 345,913.7K
09:31 4,555.27 4,559.11 4,551.42 4,551.65 232,067.5K
09:32 4,551.44 4,551.44 4,548.95 4,551.37 158,003.0K
09:33 4,551.50 4,551.50 4,549.31 4,549.63 128,399.1K
09:34 4,548.94 4,550.80 4,544.07 4,550.80 134,829.2K
09:35 4,550.56 4,551.92 4,546.67 4,551.92 105,949.2K
09:36 4,553.49 4,567.57 4,552.99 4,567.57 169,209.0K
09:37 4,567.71 4,580.63 4,567.71 4,579.34 241,441.8K
09:38 4,581.15 4,588.57 4,580.37 4,586.56 264,401.0K
09:39 4,585.31 4,589.87 4,584.91 4,585.55 206,510.8K
09:40 4,585.10 4,599.13 4,585.10 4,596.36 221,891.7K
09:41 4,597.05 4,598.69 4,587.25 4,588.27 172,480.6K
09:42 4,587.89 4,597.43 4,587.81 4,597.43 176,003.4K
09:43 4,598.21 4,603.45 4,595.43 4,595.43 166,506.7K
09:44 4,595.22 4,596.86 4,590.47 4,595.65 125,065.4K
09:45 4,595.55 4,599.48 4,589.41 4,590.07 134,647.4K
09:46 4,590.85 4,590.85 4,587.13 4,589.19 100,138.0K
09:47 4,589.19 4,595.85 4,588.83 4,595.24 145,111.7K
09:48 4,596.17 4,605.60 4,596.17 4,602.62 181,881.1K
09:49 4,602.56 4,607.89 4,599.39 4,599.39 121,095.8K
09:50 4,600.39 4,602.83 4,597.71 4,598.26 109,122.2K
09:51 4,601.24 4,601.66 4,597.80 4,597.80 111,114.9K
09:52 4,597.64 4,601.13 4,594.86 4,596.07 116,797.4K
09:53 4,596.10 4,596.10 4,589.06 4,592.92 112,520.0K
09:54 4,593.29 4,595.24 4,592.06 4,594.31 127,734.7K
09:55 4,596.62 4,597.95 4,588.30 4,588.30 84,235.4K
09:56 4,588.17 4,588.28 4,581.79 4,583.14 83,783.0K
09:57 4,583.14 4,583.94 4,581.18 4,583.22 67,615.2K
09:58 4,583.54 4,586.69 4,583.21 4,583.58 53,899.1K
09:59 4,583.24 4,584.04 4,582.13 4,583.19 43,636.7K
10:00 4,583.24 4,585.06 4,583.04 4,583.33 49,955.6K
10:01 4,582.91 4,583.82 4,580.44 4,583.82 57,123.1K
10:02 4,584.88 4,589.12 4,584.88 4,588.83 52,195.1K
10:03 4,588.75 4,590.59 4,578.65 4,578.65 69,071.4K
10:04 4,578.34 4,578.34 4,571.69 4,572.44 110,917.8K
10:05 4,572.16 4,574.23 4,571.29 4,574.00 59,185.6K
10:06 4,573.96 4,573.96 4,571.11 4,573.54 49,875.0K
10:07 4,573.67 4,573.67 4,568.66 4,568.72 51,637.3K
10:08 4,568.95 4,570.42 4,568.85 4,570.28 39,252.9K
10:09 4,570.38 4,574.14 4,570.38 4,573.79 41,445.1K
10:10 4,571.98 4,575.34 4,571.54 4,575.34 46,498.7K
10:11 4,575.15 4,575.42 4,572.03 4,572.83 39,447.0K
10:12 4,572.74 4,575.03 4,572.06 4,575.03 35,857.7K
10:13 4,574.84 4,575.17 4,573.59 4,573.90 28,374.8K
10:14 4,573.85 4,574.22 4,570.12 4,570.87 60,050.9K
10:15 4,570.41 4,570.94 4,568.01 4,568.74 34,865.0K
10:16 4,568.99 4,570.35 4,568.53 4,569.26 47,675.0K
10:17 4,569.21 4,570.72 4,568.21 4,568.24 36,324.2K
10:18 4,567.95 4,568.96 4,567.10 4,568.60 33,247.3K
10:19 4,568.60 4,572.86 4,568.51 4,572.86 46,101.2K
10:20 4,572.97 4,573.56 4,571.15 4,573.56 34,937.7K
10:21 4,573.50 4,578.40 4,573.35 4,578.40 46,761.8K
10:22 4,578.78 4,580.34 4,578.31 4,578.92 37,543.3K
10:23 4,579.03 4,579.03 4,573.03 4,573.12 41,919.5K
10:24 4,573.64 4,575.07 4,573.02 4,574.20 24,047.0K
10:25 4,574.63 4,577.81 4,573.94 4,577.62 24,602.0K
10:26 4,577.43 4,578.72 4,577.27 4,577.65 27,539.5K
10:27 4,578.21 4,579.54 4,578.05 4,579.54 60,354.0K
10:28 4,579.74 4,579.74 4,577.62 4,578.91 35,494.5K
10:29 4,579.33 4,580.25 4,578.46 4,580.25 27,243.3K
10:30 4,580.08 4,582.94 4,579.97 4,582.90 27,636.5K
10:31 4,582.94 4,582.94 4,578.52 4,578.52 31,322.6K
10:32 4,578.57 4,579.54 4,577.99 4,579.54 26,208.4K
10:33 4,579.11 4,579.11 4,576.98 4,576.98 22,380.8K
10:34 4,577.11 4,577.63 4,576.71 4,577.55 23,334.5K
10:35 4,577.72 4,581.43 4,577.40 4,580.85 24,799.3K
10:36 4,580.54 4,580.96 4,578.57 4,579.03 21,591.8K
10:37 4,579.11 4,580.31 4,579.11 4,580.11 16,894.9K
10:38 4,580.19 4,582.88 4,580.08 4,582.61 19,617.9K
10:39 4,582.74 4,584.75 4,582.66 4,584.75 17,525.8K
10:40 4,584.81 4,585.63 4,584.66 4,585.33 19,234.4K
10:41 4,585.60 4,585.83 4,584.45 4,585.65 21,932.8K
10:42 4,586.17 4,586.17 4,585.29 4,586.04 21,264.2K
10:43 4,586.00 4,587.02 4,585.51 4,585.91 22,213.6K
10:44 4,585.65 4,587.85 4,585.35 4,587.85 24,085.9K
10:45 4,587.51 4,589.84 4,586.97 4,588.09 23,891.0K
10:46 4,588.90 4,588.90 4,582.41 4,582.76 28,574.5K
10:47 4,582.84 4,583.17 4,580.60 4,580.60 26,588.7K
10:48 4,580.45 4,581.81 4,580.40 4,581.75 20,780.6K
10:49 4,582.08 4,582.37 4,580.37 4,582.21 20,707.5K
10:50 4,582.42 4,584.24 4,581.75 4,582.84 21,597.5K
10:51 4,582.61 4,582.61 4,576.18 4,576.42 38,370.0K
10:52 4,576.39 4,577.65 4,576.07 4,576.32 20,381.5K
10:53 4,576.39 4,577.44 4,576.39 4,577.28 34,809.0K
10:54 4,577.16 4,579.23 4,575.16 4,578.92 65,814.6K
10:55 4,579.18 4,583.58 4,579.04 4,581.67 29,895.2K
10:56 4,581.71 4,582.50 4,579.35 4,579.67 17,112.4K
10:57 4,579.79 4,579.79 4,576.25 4,576.86 27,564.3K
10:58 4,576.74 4,577.55 4,576.74 4,577.01 13,645.4K
10:59 4,576.99 4,577.52 4,576.12 4,576.34 16,888.1K
11:00 4,575.97 4,576.92 4,575.13 4,576.28 19,007.5K
11:01 4,576.29 4,576.30 4,575.57 4,575.68 20,378.4K
11:02 4,575.24 4,575.55 4,574.13 4,574.32 19,630.6K
11:03 4,574.51 4,576.45 4,574.00 4,576.45 24,322.5K
11:04 4,576.05 4,577.96 4,575.92 4,575.92 28,626.5K
11:05 4,576.20 4,576.37 4,575.33 4,575.72 23,897.6K
11:06 4,575.26 4,575.26 4,574.15 4,574.74 19,919.8K
11:07 4,574.51 4,574.51 4,572.62 4,572.66 22,528.6K
11:08 4,572.55 4,572.59 4,571.00 4,571.00 17,908.7K
11:09 4,571.11 4,571.27 4,570.06 4,571.23 21,505.2K
11:10 4,571.82 4,572.14 4,570.48 4,570.48 14,432.7K
11:11 4,571.52 4,571.52 4,565.38 4,565.38 39,271.5K
11:12 4,565.48 4,565.48 4,562.02 4,563.24 37,120.0K
11:13 4,562.91 4,562.91 4,558.81 4,558.81 34,339.1K
11:14 4,558.75 4,559.15 4,556.88 4,557.43 36,461.8K
11:15 4,557.45 4,557.45 4,553.38 4,553.53 50,119.6K
11:16 4,553.55 4,553.90 4,552.53 4,553.90 46,598.0K
11:17 4,554.22 4,557.74 4,554.22 4,557.56 36,874.3K
11:18 4,556.97 4,556.97 4,554.97 4,555.68 23,343.5K
11:19 4,556.26 4,556.26 4,554.91 4,555.16 19,176.5K
11:20 4,555.10 4,555.10 4,552.92 4,553.04 23,238.1K
11:21 4,553.12 4,554.05 4,551.83 4,552.93 50,358.6K
11:22 4,552.79 4,555.07 4,552.19 4,555.07 36,916.6K
11:23 4,555.51 4,556.09 4,553.35 4,553.35 35,291.7K
11:24 4,553.58 4,555.82 4,553.50 4,555.28 23,151.6K
11:25 4,554.69 4,556.07 4,554.15 4,556.07 18,212.4K
11:26 4,555.94 4,556.55 4,555.16 4,556.06 14,376.6K
11:27 4,556.28 4,556.48 4,555.06 4,556.22 13,833.6K
11:28 4,556.17 4,559.54 4,556.17 4,559.22 17,731.2K
11:29 4,560.02 4,561.64 4,557.92 4,561.54 18,528.7K
11:30 4,561.45 4,561.68 4,561.45 4,561.68 854.5K
11:31 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:32 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:33 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:34 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:35 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:36 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:37 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:38 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:39 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:40 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:41 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:42 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:43 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:44 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:45 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:46 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:47 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:48 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:49 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:50 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:51 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:52 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:53 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:54 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:55 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:56 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:57 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:58 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
11:59 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:00 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:01 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:02 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:03 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:04 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:05 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:06 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:07 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:08 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:09 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:10 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:11 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:12 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:13 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:14 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:15 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:16 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:17 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:18 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:19 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:20 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:21 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:22 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:23 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:24 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:25 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:26 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:27 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:28 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:29 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:30 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:31 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:32 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:33 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:34 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:35 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:36 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:37 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:38 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:39 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:40 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:41 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:42 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:43 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:44 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:45 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:46 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:47 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:48 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:49 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:50 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:51 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:52 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:53 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:54 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:55 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:56 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:57 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:58 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
12:59 4,561.68 4,561.68 4,561.68 4,561.68 0.0K
13:00 4,561.68 4,562.20 4,558.84 4,560.73 72,669.5K
13:01 4,561.71 4,565.19 4,561.62 4,564.65 48,643.0K
13:02 4,564.79 4,566.86 4,564.79 4,565.36 36,289.9K
13:03 4,565.69 4,567.64 4,565.69 4,567.37 29,311.1K
13:04 4,568.76 4,571.55 4,568.76 4,569.73 33,607.4K
13:05 4,569.84 4,571.95 4,569.28 4,569.28 27,278.5K
13:06 4,567.99 4,569.88 4,566.71 4,569.31 23,998.2K
13:07 4,568.48 4,572.63 4,568.48 4,572.34 24,569.5K
13:08 4,573.07 4,575.22 4,573.07 4,575.22 28,195.2K
13:09 4,575.14 4,576.90 4,574.97 4,576.45 28,169.6K
13:10 4,576.26 4,576.52 4,572.72 4,572.72 36,697.2K
13:11 4,572.74 4,574.17 4,572.07 4,572.07 31,368.6K
13:12 4,571.78 4,572.31 4,569.06 4,572.31 26,675.7K
13:13 4,571.89 4,572.99 4,571.02 4,571.18 16,421.2K
13:14 4,570.86 4,571.06 4,567.99 4,568.63 17,347.1K
13:15 4,568.89 4,569.82 4,567.73 4,567.73 18,652.1K
13:16 4,568.07 4,568.43 4,566.28 4,567.60 18,642.8K
13:17 4,567.65 4,569.11 4,566.65 4,566.80 17,102.1K
13:18 4,566.93 4,566.93 4,565.28 4,565.42 21,922.6K
13:19 4,566.06 4,566.23 4,563.68 4,563.68 20,054.3K
13:20 4,563.27 4,563.61 4,559.24 4,559.82 35,312.2K
13:21 4,559.96 4,561.20 4,559.96 4,561.11 17,525.6K
13:22 4,560.95 4,561.09 4,558.95 4,558.95 15,719.0K
13:23 4,558.88 4,559.35 4,557.99 4,558.29 18,717.9K
13:24 4,558.08 4,558.33 4,556.30 4,556.60 18,164.2K
13:25 4,556.61 4,556.61 4,553.41 4,553.41 24,628.3K
13:26 4,553.55 4,553.55 4,551.37 4,552.46 30,905.4K
13:27 4,552.24 4,552.26 4,549.63 4,549.77 24,165.8K
13:28 4,549.55 4,549.73 4,547.61 4,547.69 27,115.2K
13:29 4,547.27 4,547.42 4,545.93 4,546.45 25,345.0K
13:30 4,545.47 4,545.47 4,542.89 4,543.09 41,849.8K
13:31 4,543.59 4,543.61 4,543.04 4,543.12 76,016.2K
13:32 4,542.82 4,544.06 4,542.18 4,543.76 25,785.7K
13:33 4,543.63 4,544.12 4,540.90 4,541.64 29,629.3K
13:34 4,541.87 4,542.59 4,539.94 4,539.94 30,422.1K
13:35 4,540.29 4,541.24 4,540.09 4,540.64 23,843.0K
13:36 4,540.74 4,540.74 4,538.07 4,538.07 25,427.0K
13:37 4,538.44 4,539.67 4,538.44 4,539.11 17,905.6K
13:38 4,539.02 4,539.94 4,537.71 4,539.18 20,690.2K
13:39 4,538.94 4,541.14 4,538.73 4,541.14 21,127.9K
13:40 4,541.56 4,541.56 4,539.92 4,540.47 21,734.1K
13:41 4,540.54 4,540.54 4,537.21 4,537.82 27,026.7K
13:42 4,537.80 4,538.67 4,536.81 4,538.13 25,155.1K
13:43 4,538.37 4,538.80 4,537.54 4,538.02 20,568.9K
13:44 4,537.51 4,538.41 4,536.89 4,536.89 20,375.6K
13:45 4,536.74 4,540.99 4,536.74 4,540.99 21,551.3K
13:46 4,540.67 4,540.71 4,539.15 4,539.34 13,473.8K
13:47 4,539.34 4,539.69 4,537.35 4,539.07 17,136.3K
13:48 4,539.44 4,540.99 4,539.44 4,540.34 13,147.0K
13:49 4,540.24 4,542.53 4,540.18 4,542.53 14,525.5K
13:50 4,542.23 4,542.23 4,540.03 4,541.00 16,549.9K
13:51 4,541.14 4,541.69 4,539.10 4,539.12 18,849.1K
13:52 4,539.53 4,539.99 4,538.00 4,538.00 20,198.3K
13:53 4,537.35 4,537.86 4,534.58 4,534.78 34,801.9K
13:54 4,534.63 4,537.51 4,534.61 4,536.86 25,562.9K
13:55 4,536.66 4,536.66 4,535.28 4,536.03 14,780.8K
13:56 4,535.47 4,535.47 4,531.20 4,531.40 34,346.7K
13:57 4,531.50 4,533.96 4,531.20 4,533.25 42,889.0K
13:58 4,533.42 4,533.42 4,530.93 4,530.93 32,808.1K
13:59 4,531.88 4,534.51 4,531.24 4,531.32 32,004.3K
14:00 4,531.00 4,531.00 4,529.23 4,529.23 41,200.1K
14:01 4,529.28 4,531.64 4,529.28 4,530.61 27,364.9K
14:02 4,530.48 4,536.68 4,530.48 4,536.68 42,107.5K
14:03 4,537.39 4,537.68 4,534.24 4,535.10 28,060.4K
14:04 4,535.14 4,535.14 4,528.56 4,528.56 47,897.8K
14:05 4,528.77 4,538.71 4,528.77 4,538.71 34,269.3K
14:06 4,539.21 4,539.22 4,537.84 4,539.22 19,239.5K
14:07 4,539.59 4,540.57 4,539.59 4,540.30 19,062.3K
14:08 4,540.39 4,540.70 4,538.57 4,540.19 16,208.5K
14:09 4,539.63 4,539.63 4,537.39 4,537.48 19,062.0K
14:10 4,537.81 4,537.81 4,534.36 4,535.10 30,431.7K
14:11 4,534.78 4,534.98 4,533.85 4,533.85 15,255.1K
14:12 4,534.28 4,534.45 4,531.44 4,531.45 26,595.5K
14:13 4,531.48 4,532.32 4,531.48 4,531.82 19,163.5K
14:14 4,531.62 4,531.68 4,529.55 4,529.69 24,881.9K
14:15 4,529.92 4,529.92 4,526.94 4,526.94 32,611.2K
14:16 4,526.61 4,527.36 4,526.45 4,526.45 32,917.0K
14:17 4,526.15 4,526.43 4,525.44 4,525.68 23,725.7K
14:18 4,525.71 4,527.14 4,525.71 4,526.34 20,469.5K
14:19 4,525.86 4,526.11 4,523.93 4,523.93 33,281.1K
14:20 4,523.87 4,523.97 4,522.65 4,523.06 38,044.7K
14:21 4,523.62 4,527.52 4,523.62 4,527.12 28,793.1K
14:22 4,526.83 4,526.90 4,524.50 4,524.87 22,089.6K
14:23 4,525.05 4,525.52 4,522.98 4,523.38 20,393.2K
14:24 4,523.23 4,525.30 4,523.23 4,523.77 20,326.7K
14:25 4,523.70 4,524.54 4,523.13 4,523.41 20,344.0K
14:26 4,523.11 4,524.91 4,523.11 4,524.91 38,285.9K
14:27 4,525.15 4,525.15 4,523.75 4,524.79 18,583.7K
14:28 4,524.90 4,525.73 4,524.50 4,525.73 16,250.9K
14:29 4,525.85 4,529.51 4,525.29 4,529.51 25,556.2K
14:30 4,530.14 4,533.32 4,529.97 4,533.32 31,766.8K
14:31 4,533.25 4,533.96 4,532.46 4,532.94 25,592.5K
14:32 4,532.69 4,532.72 4,524.71 4,525.77 47,552.7K
14:33 4,525.89 4,531.28 4,525.89 4,531.11 21,436.9K
14:34 4,530.84 4,533.74 4,530.84 4,533.32 19,032.7K
14:35 4,533.86 4,535.86 4,533.85 4,534.69 19,976.9K
14:36 4,534.57 4,535.50 4,534.35 4,535.36 14,692.9K
14:37 4,535.32 4,535.72 4,534.60 4,534.60 16,636.2K
14:38 4,535.07 4,535.59 4,534.49 4,535.59 20,098.1K
14:39 4,535.29 4,535.29 4,529.32 4,529.63 34,919.2K
14:40 4,529.30 4,529.30 4,527.10 4,528.08 26,502.5K
14:41 4,527.60 4,528.70 4,526.85 4,526.94 28,747.9K
14:42 4,526.80 4,526.98 4,525.39 4,525.39 26,179.2K
14:43 4,524.88 4,525.27 4,524.11 4,524.11 36,919.8K
14:44 4,523.86 4,525.09 4,523.35 4,523.77 49,919.5K
14:45 4,523.73 4,526.52 4,523.73 4,525.57 34,007.9K
14:46 4,526.33 4,526.89 4,525.96 4,526.07 34,169.7K
14:47 4,525.81 4,526.35 4,522.91 4,523.06 40,416.3K
14:48 4,523.31 4,523.78 4,522.83 4,523.09 34,072.2K
14:49 4,522.85 4,523.80 4,522.79 4,522.79 34,786.6K
14:50 4,523.00 4,525.13 4,523.00 4,524.70 42,538.4K
14:51 4,524.52 4,524.60 4,523.86 4,524.15 43,210.0K
14:52 4,523.92 4,524.67 4,523.59 4,523.59 49,107.6K
14:53 4,523.60 4,524.03 4,523.34 4,523.55 50,815.6K
14:54 4,523.12 4,524.48 4,522.34 4,522.70 55,913.3K
14:55 4,522.74 4,523.73 4,522.31 4,523.73 54,633.6K
14:56 4,523.24 4,524.02 4,521.49 4,523.13 70,435.8K
14:57 4,522.30 4,522.30 4,522.12 4,522.12 6,727.2K
14:58 4,522.12 4,522.12 4,522.12 4,522.12 0.0K
14:59 4,522.12 4,522.12 4,522.12 4,522.11 113,408.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし