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 4,718.77 4,718.77 4,718.77 4,718.77 88,498.3K
09:29 4,718.77 4,718.77 4,718.77 4,718.77 0.0K
09:30 4,718.77 4,718.87 4,713.15 4,713.78 277,620.3K
09:31 4,713.01 4,713.01 4,708.69 4,709.38 193,780.9K
09:32 4,709.30 4,711.09 4,708.40 4,709.29 153,396.1K
09:33 4,708.90 4,710.83 4,708.49 4,709.34 135,519.3K
09:34 4,709.56 4,715.84 4,709.56 4,714.81 128,334.8K
09:35 4,715.65 4,724.39 4,715.65 4,721.16 127,146.0K
09:36 4,721.29 4,721.75 4,719.40 4,721.60 99,663.0K
09:37 4,722.09 4,722.09 4,718.48 4,720.60 101,079.5K
09:38 4,720.42 4,720.42 4,715.44 4,715.88 109,531.2K
09:39 4,716.91 4,720.61 4,716.91 4,720.61 104,663.6K
09:40 4,720.74 4,720.74 4,717.69 4,717.69 90,800.9K
09:41 4,718.26 4,718.26 4,715.21 4,715.21 73,049.9K
09:42 4,714.91 4,714.91 4,712.49 4,713.28 96,163.8K
09:43 4,713.15 4,713.43 4,712.11 4,712.55 94,296.3K
09:44 4,712.56 4,714.48 4,712.08 4,713.49 83,602.0K
09:45 4,713.39 4,714.25 4,712.63 4,713.24 83,018.1K
09:46 4,713.13 4,716.73 4,712.83 4,716.73 77,294.8K
09:47 4,716.60 4,719.37 4,716.60 4,717.78 116,916.3K
09:48 4,718.98 4,719.04 4,713.26 4,713.26 103,350.2K
09:49 4,713.56 4,718.74 4,713.56 4,718.55 74,300.3K
09:50 4,718.25 4,718.41 4,716.22 4,716.33 73,628.8K
09:51 4,717.18 4,717.85 4,713.54 4,713.54 80,874.1K
09:52 4,713.97 4,713.97 4,709.35 4,710.01 86,888.3K
09:53 4,709.79 4,713.23 4,709.79 4,713.16 76,382.0K
09:54 4,713.26 4,717.94 4,713.26 4,717.24 73,517.4K
09:55 4,717.65 4,720.88 4,717.65 4,720.23 69,952.1K
09:56 4,720.10 4,720.18 4,713.97 4,714.42 70,178.9K
09:57 4,714.18 4,716.78 4,713.69 4,715.90 57,509.7K
09:58 4,716.25 4,719.82 4,716.25 4,719.82 60,812.9K
09:59 4,719.65 4,720.25 4,716.67 4,717.32 65,341.1K
10:00 4,717.26 4,721.52 4,717.26 4,721.52 61,423.6K
10:01 4,721.91 4,723.45 4,720.79 4,720.81 63,873.2K
10:02 4,721.54 4,721.88 4,719.42 4,720.09 55,498.4K
10:03 4,719.58 4,720.98 4,716.02 4,716.03 54,667.7K
10:04 4,716.76 4,718.03 4,714.27 4,714.55 53,774.7K
10:05 4,714.52 4,714.76 4,711.26 4,711.43 122,365.3K
10:06 4,711.03 4,712.01 4,710.09 4,711.09 51,169.6K
10:07 4,711.00 4,712.50 4,710.81 4,711.22 49,726.8K
10:08 4,710.33 4,710.84 4,709.23 4,709.61 63,947.8K
10:09 4,709.66 4,711.93 4,709.43 4,711.04 54,738.1K
10:10 4,711.23 4,711.46 4,709.69 4,709.82 58,630.2K
10:11 4,709.62 4,709.62 4,704.95 4,705.01 85,214.6K
10:12 4,704.44 4,704.86 4,702.80 4,703.48 78,916.0K
10:13 4,703.05 4,704.64 4,703.02 4,704.64 52,261.1K
10:14 4,704.52 4,704.64 4,702.57 4,703.03 79,638.8K
10:15 4,702.77 4,703.19 4,701.78 4,702.98 62,890.1K
10:16 4,703.00 4,704.30 4,702.98 4,703.85 56,804.1K
10:17 4,704.31 4,709.44 4,704.31 4,709.44 55,117.0K
10:18 4,709.10 4,710.14 4,707.78 4,707.78 44,705.4K
10:19 4,707.96 4,708.17 4,706.99 4,707.75 41,632.4K
10:20 4,708.04 4,710.37 4,708.04 4,710.37 40,597.4K
10:21 4,710.60 4,711.06 4,709.87 4,710.87 50,742.7K
10:22 4,711.00 4,711.41 4,709.22 4,709.55 49,901.3K
10:23 4,709.82 4,712.61 4,709.82 4,712.25 42,709.5K
10:24 4,712.12 4,712.88 4,712.03 4,712.81 53,150.6K
10:25 4,712.73 4,713.11 4,712.07 4,712.90 28,791.4K
10:26 4,712.50 4,715.04 4,712.50 4,715.04 44,111.7K
10:27 4,715.38 4,717.28 4,715.38 4,717.28 50,702.7K
10:28 4,717.25 4,717.25 4,715.30 4,715.30 34,102.2K
10:29 4,714.79 4,715.09 4,713.13 4,713.96 36,488.5K
10:30 4,714.06 4,714.25 4,712.74 4,713.94 35,540.6K
10:31 4,713.92 4,714.16 4,711.22 4,711.29 36,037.1K
10:32 4,711.26 4,711.65 4,710.79 4,710.79 30,028.2K
10:33 4,710.71 4,711.23 4,710.26 4,710.26 34,298.5K
10:34 4,710.34 4,712.32 4,710.23 4,712.32 35,155.8K
10:35 4,712.42 4,719.74 4,712.18 4,719.74 55,753.3K
10:36 4,719.97 4,723.68 4,719.97 4,723.68 52,206.7K
10:37 4,724.07 4,727.69 4,724.07 4,726.34 50,341.3K
10:38 4,726.78 4,727.24 4,723.44 4,723.47 42,449.3K
10:39 4,723.72 4,729.16 4,723.72 4,729.16 69,756.9K
10:40 4,729.44 4,730.42 4,727.20 4,728.33 52,472.7K
10:41 4,728.09 4,728.09 4,726.62 4,726.73 54,313.2K
10:42 4,726.81 4,726.81 4,724.99 4,725.12 35,361.0K
10:43 4,725.34 4,726.87 4,723.94 4,726.87 54,566.7K
10:44 4,727.07 4,727.07 4,724.97 4,725.31 62,051.8K
10:45 4,727.08 4,727.08 4,724.27 4,724.95 57,705.5K
10:46 4,724.92 4,726.21 4,721.73 4,721.74 58,180.4K
10:47 4,721.00 4,721.43 4,719.14 4,719.14 46,745.2K
10:48 4,718.73 4,718.73 4,716.36 4,716.70 55,738.4K
10:49 4,717.42 4,719.63 4,717.42 4,719.63 41,666.7K
10:50 4,719.72 4,719.72 4,716.18 4,716.43 39,551.2K
10:51 4,716.68 4,718.49 4,714.88 4,715.79 37,620.9K
10:52 4,715.95 4,715.95 4,712.91 4,713.00 35,833.1K
10:53 4,713.21 4,713.62 4,710.79 4,710.79 37,314.3K
10:54 4,710.83 4,712.90 4,710.40 4,712.90 37,207.7K
10:55 4,713.25 4,714.07 4,712.98 4,713.90 38,682.4K
10:56 4,714.21 4,714.21 4,711.14 4,711.14 29,691.9K
10:57 4,711.56 4,714.10 4,711.23 4,714.10 27,814.4K
10:58 4,714.12 4,715.42 4,713.88 4,714.85 28,758.7K
10:59 4,715.22 4,718.45 4,715.02 4,715.24 31,559.7K
11:00 4,715.44 4,715.59 4,713.13 4,713.57 36,987.5K
11:01 4,713.33 4,715.13 4,713.29 4,714.06 26,020.6K
11:02 4,714.31 4,716.49 4,714.30 4,715.60 20,987.2K
11:03 4,715.43 4,716.85 4,715.05 4,715.05 23,104.5K
11:04 4,715.20 4,715.29 4,714.09 4,715.29 24,178.4K
11:05 4,715.60 4,715.74 4,713.89 4,714.00 23,041.0K
11:06 4,714.52 4,718.70 4,714.29 4,717.92 26,225.5K
11:07 4,717.74 4,717.74 4,716.24 4,717.16 19,440.7K
11:08 4,717.33 4,717.33 4,714.48 4,714.56 22,941.6K
11:09 4,714.68 4,716.04 4,714.29 4,715.39 24,212.6K
11:10 4,715.31 4,715.31 4,711.96 4,712.25 40,272.2K
11:11 4,711.97 4,713.18 4,711.56 4,711.64 29,321.2K
11:12 4,711.51 4,715.29 4,711.51 4,715.29 26,685.8K
11:13 4,715.63 4,717.94 4,714.98 4,717.59 24,315.9K
11:14 4,717.87 4,718.17 4,717.00 4,717.53 22,077.1K
11:15 4,717.71 4,720.17 4,717.71 4,719.78 27,735.7K
11:16 4,719.84 4,720.67 4,719.78 4,720.67 25,863.3K
11:17 4,720.67 4,720.74 4,719.17 4,719.36 25,271.1K
11:18 4,719.17 4,719.20 4,718.41 4,718.66 23,017.3K
11:19 4,719.15 4,720.60 4,719.15 4,719.37 29,456.9K
11:20 4,719.55 4,722.92 4,719.20 4,722.58 27,287.2K
11:21 4,722.49 4,723.26 4,721.61 4,721.61 22,596.7K
11:22 4,721.66 4,721.66 4,719.30 4,720.30 31,077.3K
11:23 4,720.04 4,720.38 4,718.47 4,718.47 18,442.0K
11:24 4,718.91 4,719.34 4,718.07 4,719.32 22,128.9K
11:25 4,719.76 4,721.06 4,718.65 4,721.06 17,613.1K
11:26 4,720.67 4,721.86 4,720.32 4,720.32 20,432.4K
11:27 4,720.25 4,722.34 4,720.25 4,722.34 20,290.5K
11:28 4,722.39 4,722.39 4,721.49 4,722.21 18,457.5K
11:29 4,722.25 4,724.46 4,722.25 4,724.46 21,002.3K
11:30 4,724.41 4,724.41 4,724.40 4,724.40 1,551.4K
11:31 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:32 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:33 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:34 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:35 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:36 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:37 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:38 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:39 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:40 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:41 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:42 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:43 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:44 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:45 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:46 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:47 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:48 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:49 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:50 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:51 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:52 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:53 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:54 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:55 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:56 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:57 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:58 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
11:59 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:00 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:01 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:02 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:03 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:04 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:05 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:06 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:07 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:08 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:09 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:10 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:11 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:12 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:13 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:14 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:15 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:16 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:17 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:18 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:19 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:20 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:21 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:22 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:23 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:24 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:25 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:26 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:27 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:28 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:29 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:30 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:31 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:32 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:33 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:34 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:35 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:36 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:37 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:38 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:39 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:40 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:41 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:42 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:43 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:44 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:45 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:46 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:47 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:48 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:49 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:50 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:51 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:52 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:53 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:54 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:55 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:56 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:57 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:58 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
12:59 4,724.40 4,724.40 4,724.40 4,724.40 0.0K
13:00 4,724.40 4,727.31 4,724.40 4,726.99 104,354.5K
13:01 4,727.18 4,730.63 4,726.32 4,728.52 49,896.3K
13:02 4,728.38 4,730.33 4,728.38 4,729.34 30,606.6K
13:03 4,729.18 4,730.03 4,727.54 4,728.23 25,803.2K
13:04 4,728.45 4,728.77 4,726.58 4,726.86 27,133.7K
13:05 4,727.02 4,727.95 4,726.84 4,726.91 27,979.2K
13:06 4,726.50 4,726.96 4,723.91 4,724.47 30,575.8K
13:07 4,724.30 4,724.69 4,721.38 4,721.38 29,316.2K
13:08 4,721.41 4,721.49 4,719.34 4,719.34 29,194.3K
13:09 4,719.66 4,721.56 4,719.47 4,721.56 37,526.8K
13:10 4,721.44 4,723.72 4,721.09 4,721.09 28,984.1K
13:11 4,720.73 4,720.76 4,717.73 4,718.03 25,661.5K
13:12 4,718.09 4,718.09 4,716.98 4,718.05 23,975.1K
13:13 4,718.31 4,718.53 4,717.78 4,718.30 20,341.8K
13:14 4,717.91 4,718.08 4,716.76 4,716.76 24,764.6K
13:15 4,716.69 4,717.08 4,716.15 4,716.15 25,725.3K
13:16 4,716.57 4,718.07 4,716.03 4,718.07 26,606.4K
13:17 4,718.13 4,718.44 4,717.06 4,717.73 26,861.9K
13:18 4,717.59 4,718.69 4,717.56 4,718.69 22,956.2K
13:19 4,719.13 4,719.90 4,718.78 4,718.78 29,625.0K
13:20 4,718.83 4,719.52 4,718.34 4,719.52 25,046.0K
13:21 4,719.57 4,721.28 4,719.14 4,719.14 25,795.0K
13:22 4,718.98 4,719.58 4,718.29 4,718.29 21,819.3K
13:23 4,718.44 4,718.44 4,715.77 4,715.77 34,604.2K
13:24 4,715.52 4,716.23 4,714.78 4,715.82 31,509.6K
13:25 4,715.53 4,715.53 4,714.57 4,714.85 27,339.3K
13:26 4,714.89 4,715.84 4,714.63 4,715.07 24,086.1K
13:27 4,715.16 4,715.66 4,714.28 4,714.65 30,343.0K
13:28 4,715.07 4,715.07 4,713.01 4,713.50 38,943.4K
13:29 4,713.06 4,713.18 4,711.02 4,711.02 42,754.9K
13:30 4,711.25 4,712.92 4,711.25 4,711.32 47,467.2K
13:31 4,711.23 4,711.54 4,710.00 4,710.00 46,440.6K
13:32 4,709.85 4,710.38 4,709.02 4,709.81 87,538.8K
13:33 4,709.76 4,710.07 4,707.25 4,707.26 83,600.2K
13:34 4,707.46 4,707.46 4,702.47 4,702.47 64,543.2K
13:35 4,703.44 4,703.44 4,698.92 4,699.29 76,728.2K
13:36 4,699.06 4,699.06 4,696.57 4,696.95 58,250.9K
13:37 4,696.57 4,698.26 4,696.15 4,698.26 45,194.5K
13:38 4,698.41 4,701.31 4,697.76 4,701.31 58,680.0K
13:39 4,700.97 4,700.97 4,700.02 4,700.57 41,118.2K
13:40 4,700.75 4,702.89 4,700.24 4,702.46 29,589.8K
13:41 4,702.85 4,702.95 4,701.07 4,701.07 26,182.4K
13:42 4,701.27 4,703.80 4,701.27 4,703.02 24,503.9K
13:43 4,702.89 4,702.94 4,701.35 4,701.87 21,513.5K
13:44 4,701.74 4,701.78 4,697.46 4,697.46 34,222.5K
13:45 4,697.21 4,697.21 4,692.52 4,692.52 55,436.1K
13:46 4,691.88 4,693.85 4,691.88 4,693.70 40,324.4K
13:47 4,693.25 4,693.32 4,689.33 4,689.33 45,027.5K
13:48 4,689.75 4,691.17 4,688.98 4,690.03 44,964.4K
13:49 4,690.17 4,696.29 4,690.17 4,695.45 40,544.2K
13:50 4,695.25 4,695.48 4,694.56 4,694.92 22,754.1K
13:51 4,694.99 4,694.99 4,691.76 4,691.76 26,513.2K
13:52 4,691.56 4,691.56 4,690.05 4,690.60 26,990.3K
13:53 4,691.23 4,691.59 4,690.28 4,690.28 23,636.6K
13:54 4,690.20 4,691.51 4,689.67 4,691.45 27,712.6K
13:55 4,691.41 4,691.41 4,689.00 4,689.12 25,954.6K
13:56 4,688.90 4,689.12 4,686.45 4,686.68 36,106.9K
13:57 4,686.32 4,686.32 4,683.04 4,683.04 44,854.5K
13:58 4,683.12 4,683.45 4,681.13 4,681.13 51,137.4K
13:59 4,681.19 4,681.19 4,678.06 4,678.06 55,636.5K
14:00 4,678.18 4,681.62 4,677.09 4,681.62 71,624.8K
14:01 4,681.21 4,681.21 4,678.00 4,678.02 62,024.1K
14:02 4,678.36 4,680.17 4,678.36 4,679.42 34,647.1K
14:03 4,679.59 4,680.28 4,679.37 4,680.24 31,530.3K
14:04 4,680.20 4,684.24 4,680.20 4,684.24 32,894.4K
14:05 4,684.38 4,687.09 4,683.63 4,683.63 43,639.1K
14:06 4,683.72 4,686.17 4,683.72 4,685.53 25,404.2K
14:07 4,685.96 4,686.55 4,684.35 4,684.35 23,348.0K
14:08 4,684.73 4,684.73 4,680.10 4,680.10 28,736.0K
14:09 4,680.71 4,680.71 4,678.36 4,678.36 35,395.0K
14:10 4,678.32 4,678.32 4,674.31 4,674.31 106,952.2K
14:11 4,673.58 4,673.68 4,670.86 4,670.86 55,420.0K
14:12 4,670.34 4,670.34 4,668.27 4,668.41 59,381.6K
14:13 4,668.63 4,669.86 4,666.64 4,669.45 60,092.7K
14:14 4,668.88 4,668.88 4,667.75 4,667.76 37,339.8K
14:15 4,667.66 4,669.28 4,667.34 4,668.88 41,158.0K
14:16 4,669.23 4,673.38 4,669.23 4,673.28 38,993.8K
14:17 4,673.46 4,673.46 4,669.11 4,669.32 35,816.3K
14:18 4,668.94 4,669.14 4,662.77 4,662.83 69,268.4K
14:19 4,661.97 4,661.97 4,658.95 4,658.95 72,675.5K
14:20 4,659.22 4,660.17 4,657.91 4,659.20 60,142.4K
14:21 4,659.08 4,659.08 4,656.63 4,656.64 60,881.0K
14:22 4,656.42 4,660.45 4,656.42 4,659.60 51,323.7K
14:23 4,659.31 4,659.35 4,655.91 4,656.01 40,035.5K
14:24 4,655.85 4,659.36 4,655.85 4,657.27 41,203.5K
14:25 4,657.16 4,657.16 4,655.70 4,655.85 37,244.5K
14:26 4,655.89 4,655.89 4,654.52 4,654.60 37,960.0K
14:27 4,654.15 4,654.15 4,652.52 4,653.40 50,916.6K
14:28 4,653.07 4,653.07 4,650.05 4,650.92 44,467.1K
14:29 4,650.96 4,656.07 4,650.75 4,656.07 47,563.7K
14:30 4,656.24 4,660.46 4,656.24 4,660.38 49,120.2K
14:31 4,660.46 4,660.46 4,652.79 4,652.79 64,104.3K
14:32 4,653.02 4,653.02 4,646.87 4,646.87 68,268.2K
14:33 4,646.94 4,646.94 4,643.45 4,643.45 75,201.9K
14:34 4,643.60 4,645.23 4,642.13 4,642.38 64,648.0K
14:35 4,642.22 4,642.22 4,640.02 4,640.02 60,587.5K
14:36 4,639.97 4,641.34 4,638.74 4,641.34 62,227.8K
14:37 4,640.68 4,640.68 4,637.76 4,637.76 86,392.8K
14:38 4,637.58 4,637.89 4,634.57 4,634.60 74,777.2K
14:39 4,634.33 4,641.76 4,634.33 4,641.55 96,676.9K
14:40 4,641.87 4,642.60 4,641.01 4,642.60 55,633.3K
14:41 4,642.29 4,647.88 4,642.29 4,647.88 49,595.6K
14:42 4,648.14 4,652.33 4,648.03 4,652.33 46,167.0K
14:43 4,652.08 4,655.66 4,652.08 4,654.93 44,528.4K
14:44 4,655.41 4,656.59 4,655.41 4,655.88 43,888.5K
14:45 4,655.61 4,655.61 4,649.43 4,649.43 54,483.4K
14:46 4,649.24 4,649.24 4,647.29 4,648.07 53,162.7K
14:47 4,649.26 4,652.50 4,649.26 4,652.24 49,098.0K
14:48 4,652.60 4,653.79 4,651.89 4,652.67 48,128.0K
14:49 4,652.69 4,652.74 4,650.10 4,650.53 52,131.7K
14:50 4,650.41 4,651.25 4,649.64 4,651.08 66,402.4K
14:51 4,650.57 4,650.57 4,649.01 4,649.13 70,884.7K
14:52 4,649.25 4,650.39 4,648.57 4,650.39 64,934.1K
14:53 4,650.15 4,652.37 4,650.14 4,651.58 68,239.5K
14:54 4,651.52 4,652.77 4,651.52 4,652.37 70,497.5K
14:55 4,652.78 4,655.40 4,652.34 4,654.66 89,391.1K
14:56 4,654.99 4,655.19 4,654.01 4,655.06 79,913.4K
14:57 4,655.13 4,655.13 4,655.05 4,655.05 5,665.5K
14:58 4,655.05 4,655.05 4,655.05 4,655.05 0.0K
14:59 4,655.05 4,655.05 4,655.05 4,655.05 122,746.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし