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 4,766.59 4,766.59 4,766.59 4,766.59 98,075.7K
09:29 4,766.59 4,766.59 4,766.59 4,766.59 0.0K
09:30 4,767.61 4,768.74 4,761.99 4,761.99 258,827.1K
09:31 4,761.98 4,773.27 4,760.58 4,770.86 214,619.0K
09:32 4,771.63 4,775.32 4,770.50 4,774.21 159,480.2K
09:33 4,774.95 4,778.49 4,774.77 4,778.22 152,549.8K
09:34 4,778.31 4,778.31 4,765.95 4,765.95 188,781.9K
09:35 4,766.28 4,767.12 4,761.86 4,762.67 125,867.6K
09:36 4,762.66 4,762.78 4,755.45 4,756.55 142,914.6K
09:37 4,757.45 4,761.80 4,756.01 4,758.74 117,015.7K
09:38 4,757.87 4,760.02 4,757.10 4,759.40 88,318.2K
09:39 4,760.12 4,768.11 4,760.12 4,765.69 93,424.1K
09:40 4,766.42 4,767.24 4,764.95 4,765.53 79,862.6K
09:41 4,765.92 4,766.39 4,763.78 4,766.39 73,468.6K
09:42 4,765.86 4,768.63 4,764.18 4,764.94 74,669.1K
09:43 4,765.59 4,765.87 4,762.73 4,762.73 66,959.2K
09:44 4,761.75 4,761.75 4,756.50 4,757.18 107,250.1K
09:45 4,757.16 4,758.84 4,755.51 4,755.78 68,570.6K
09:46 4,755.75 4,760.51 4,755.75 4,760.51 64,654.2K
09:47 4,759.69 4,760.02 4,756.04 4,757.09 68,413.5K
09:48 4,755.74 4,755.77 4,753.55 4,753.77 70,388.6K
09:49 4,753.19 4,753.19 4,748.48 4,748.57 77,388.3K
09:50 4,749.17 4,755.51 4,749.17 4,753.74 69,651.7K
09:51 4,753.91 4,755.86 4,753.73 4,755.07 50,564.9K
09:52 4,754.37 4,754.37 4,750.47 4,753.32 59,681.1K
09:53 4,753.49 4,756.71 4,753.10 4,755.64 54,624.3K
09:54 4,755.18 4,759.83 4,755.18 4,758.06 59,476.3K
09:55 4,756.97 4,758.48 4,756.10 4,758.17 63,050.8K
09:56 4,758.15 4,758.62 4,755.93 4,756.07 55,577.2K
09:57 4,755.79 4,759.38 4,754.89 4,759.38 56,661.1K
09:58 4,759.35 4,759.35 4,756.07 4,758.46 51,176.7K
09:59 4,758.18 4,758.18 4,754.96 4,755.70 85,199.6K
10:00 4,755.54 4,758.66 4,754.98 4,756.98 60,630.2K
10:01 4,757.29 4,757.29 4,754.06 4,754.83 57,547.9K
10:02 4,755.42 4,755.42 4,751.33 4,755.00 64,042.1K
10:03 4,754.93 4,758.32 4,754.84 4,758.32 49,481.7K
10:04 4,757.58 4,757.98 4,753.47 4,753.53 54,227.8K
10:05 4,753.22 4,753.22 4,748.84 4,748.84 57,425.8K
10:06 4,748.56 4,750.10 4,748.19 4,748.68 43,555.7K
10:07 4,748.76 4,752.53 4,748.76 4,752.53 38,413.1K
10:08 4,752.65 4,752.65 4,748.68 4,748.79 40,268.3K
10:09 4,748.97 4,750.73 4,748.86 4,749.18 33,914.7K
10:10 4,748.73 4,749.60 4,748.44 4,749.25 40,065.0K
10:11 4,749.59 4,749.69 4,747.64 4,749.55 45,178.1K
10:12 4,749.82 4,750.19 4,747.69 4,750.19 38,590.2K
10:13 4,750.39 4,750.39 4,748.74 4,749.49 40,730.2K
10:14 4,749.58 4,751.26 4,749.34 4,751.26 33,424.8K
10:15 4,751.28 4,751.28 4,748.02 4,749.94 44,585.8K
10:16 4,750.08 4,750.08 4,747.32 4,747.76 36,304.2K
10:17 4,747.96 4,749.16 4,747.96 4,748.43 31,125.4K
10:18 4,749.02 4,749.02 4,743.80 4,744.61 53,852.0K
10:19 4,744.63 4,747.57 4,744.53 4,747.33 37,306.9K
10:20 4,747.73 4,749.31 4,747.73 4,748.70 30,702.0K
10:21 4,749.07 4,752.21 4,749.07 4,750.47 30,231.1K
10:22 4,749.89 4,753.58 4,749.88 4,753.57 37,643.9K
10:23 4,753.54 4,756.33 4,753.54 4,756.33 29,435.2K
10:24 4,756.80 4,756.80 4,753.28 4,753.28 37,501.9K
10:25 4,753.16 4,755.73 4,753.16 4,755.45 28,402.1K
10:26 4,754.71 4,759.20 4,754.71 4,759.07 29,331.3K
10:27 4,759.59 4,761.29 4,758.08 4,761.29 29,577.1K
10:28 4,762.04 4,762.60 4,761.49 4,761.65 28,693.3K
10:29 4,762.12 4,763.18 4,761.34 4,762.46 27,942.0K
10:30 4,762.85 4,764.46 4,762.50 4,762.98 32,850.9K
10:31 4,763.12 4,765.52 4,762.67 4,765.22 34,943.4K
10:32 4,764.92 4,765.46 4,762.86 4,764.16 33,521.9K
10:33 4,764.26 4,764.52 4,761.58 4,762.17 32,663.2K
10:34 4,762.17 4,763.20 4,760.72 4,760.90 31,721.7K
10:35 4,760.02 4,761.71 4,760.02 4,761.31 31,311.0K
10:36 4,761.24 4,761.73 4,759.70 4,761.73 37,412.2K
10:37 4,761.62 4,764.13 4,761.62 4,763.85 31,395.6K
10:38 4,764.56 4,764.56 4,762.80 4,762.88 28,600.8K
10:39 4,763.59 4,764.89 4,761.88 4,762.47 30,632.3K
10:40 4,763.48 4,763.48 4,758.85 4,760.14 41,031.9K
10:41 4,760.04 4,761.95 4,759.36 4,761.71 29,928.3K
10:42 4,761.43 4,761.43 4,758.19 4,758.19 27,333.0K
10:43 4,758.52 4,758.83 4,756.04 4,756.77 28,016.3K
10:44 4,756.96 4,759.69 4,756.56 4,759.52 27,277.9K
10:45 4,759.65 4,759.98 4,757.15 4,757.55 32,423.6K
10:46 4,757.67 4,758.45 4,754.55 4,755.36 31,263.1K
10:47 4,755.65 4,758.11 4,755.65 4,757.24 25,328.5K
10:48 4,757.83 4,760.15 4,757.83 4,758.89 28,758.2K
10:49 4,759.07 4,759.57 4,757.19 4,757.44 26,458.4K
10:50 4,757.06 4,757.58 4,756.59 4,757.16 24,634.9K
10:51 4,756.73 4,756.92 4,753.87 4,754.07 34,183.3K
10:52 4,754.24 4,754.24 4,752.74 4,752.74 35,159.6K
10:53 4,752.84 4,755.34 4,752.84 4,754.63 25,471.8K
10:54 4,754.74 4,754.95 4,753.14 4,753.88 21,714.0K
10:55 4,753.67 4,754.08 4,751.88 4,752.82 26,627.3K
10:56 4,752.83 4,753.41 4,751.07 4,751.77 25,337.5K
10:57 4,751.69 4,753.96 4,751.69 4,752.45 25,354.9K
10:58 4,752.02 4,752.12 4,750.84 4,752.01 24,287.4K
10:59 4,752.43 4,752.43 4,750.20 4,750.81 22,933.4K
11:00 4,751.03 4,751.03 4,748.42 4,748.54 35,813.7K
11:01 4,748.55 4,748.56 4,744.71 4,744.71 53,737.2K
11:02 4,744.85 4,747.90 4,744.85 4,747.90 32,988.8K
11:03 4,747.88 4,748.50 4,747.52 4,748.42 22,376.5K
11:04 4,748.33 4,750.76 4,748.32 4,750.62 27,327.7K
11:05 4,751.13 4,753.26 4,750.94 4,753.26 24,304.2K
11:06 4,753.12 4,753.33 4,751.15 4,751.15 23,296.7K
11:07 4,751.18 4,752.75 4,751.18 4,752.35 21,020.1K
11:08 4,752.28 4,753.35 4,750.38 4,751.22 26,307.3K
11:09 4,751.14 4,752.89 4,751.00 4,752.38 22,016.4K
11:10 4,751.67 4,751.67 4,749.98 4,750.33 21,600.9K
11:11 4,750.37 4,751.15 4,749.65 4,751.15 21,804.8K
11:12 4,751.07 4,751.28 4,748.97 4,750.03 23,806.3K
11:13 4,750.00 4,750.18 4,748.68 4,749.46 18,480.0K
11:14 4,748.90 4,750.14 4,748.90 4,749.52 15,962.5K
11:15 4,748.66 4,748.66 4,746.46 4,746.62 35,824.9K
11:16 4,747.10 4,747.94 4,746.48 4,747.11 20,506.7K
11:17 4,746.66 4,747.56 4,745.87 4,747.26 24,890.8K
11:18 4,747.52 4,748.09 4,746.83 4,748.09 22,910.4K
11:19 4,747.91 4,750.67 4,747.91 4,749.94 22,454.5K
11:20 4,750.32 4,750.54 4,745.38 4,745.38 36,002.3K
11:21 4,745.65 4,746.36 4,745.54 4,745.65 22,180.7K
11:22 4,745.44 4,746.14 4,745.31 4,745.45 19,050.8K
11:23 4,745.28 4,745.64 4,744.36 4,744.41 19,161.5K
11:24 4,744.45 4,744.67 4,743.09 4,744.53 25,900.2K
11:25 4,744.18 4,744.50 4,743.08 4,744.50 23,248.0K
11:26 4,743.99 4,746.17 4,743.74 4,746.05 30,794.2K
11:27 4,746.18 4,748.83 4,746.18 4,746.75 28,583.1K
11:28 4,746.69 4,748.81 4,746.69 4,748.81 16,185.1K
11:29 4,748.32 4,749.25 4,747.12 4,748.14 23,101.6K
11:30 4,748.09 4,748.35 4,748.09 4,748.35 1,133.6K
11:31 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:32 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:33 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:34 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:35 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:36 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:37 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:38 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:39 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:40 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:41 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:42 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:43 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:44 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:45 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:46 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:47 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:48 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:49 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:50 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:51 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:52 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:53 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:54 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:55 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:56 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:57 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:58 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
11:59 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:00 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:01 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:02 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:03 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:04 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:05 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:06 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:07 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:08 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:09 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:10 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:11 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:12 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:13 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:14 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:15 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:16 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:17 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:18 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:19 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:20 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:21 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:22 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:23 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:24 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:25 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:26 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:27 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:28 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:29 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:30 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:31 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:32 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:33 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:34 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:35 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:36 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:37 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:38 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:39 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:40 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:41 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:42 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:43 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:44 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:45 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:46 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:47 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:48 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:49 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:50 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:51 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:52 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:53 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:54 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:55 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:56 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:57 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:58 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
12:59 4,748.35 4,748.35 4,748.35 4,748.35 0.0K
13:00 4,748.35 4,748.92 4,745.78 4,745.79 67,486.1K
13:01 4,746.22 4,746.22 4,742.76 4,743.92 34,573.2K
13:02 4,744.24 4,745.52 4,743.17 4,744.10 27,629.0K
13:03 4,744.05 4,744.05 4,741.18 4,742.33 30,107.7K
13:04 4,742.05 4,742.42 4,741.10 4,741.25 21,740.0K
13:05 4,742.09 4,742.09 4,739.73 4,740.21 26,734.6K
13:06 4,739.88 4,739.88 4,737.57 4,738.58 39,388.0K
13:07 4,738.55 4,738.55 4,735.73 4,736.64 37,407.1K
13:08 4,736.88 4,738.43 4,736.27 4,738.43 29,437.5K
13:09 4,738.77 4,739.32 4,738.34 4,739.32 28,949.2K
13:10 4,738.81 4,740.26 4,738.52 4,740.19 31,808.5K
13:11 4,740.46 4,742.12 4,740.31 4,741.39 32,294.5K
13:12 4,741.74 4,743.18 4,741.40 4,741.97 23,422.0K
13:13 4,740.46 4,743.89 4,740.25 4,743.51 27,454.0K
13:14 4,743.55 4,744.05 4,742.69 4,743.91 20,300.5K
13:15 4,743.45 4,745.20 4,742.43 4,745.20 19,980.7K
13:16 4,744.66 4,744.94 4,742.72 4,744.01 24,981.8K
13:17 4,742.89 4,743.38 4,740.51 4,740.51 28,480.5K
13:18 4,740.75 4,744.18 4,740.21 4,744.04 24,778.7K
13:19 4,743.88 4,743.93 4,742.46 4,743.80 22,614.2K
13:20 4,743.63 4,746.03 4,743.63 4,745.91 25,938.3K
13:21 4,745.81 4,750.05 4,745.47 4,750.05 31,401.6K
13:22 4,750.13 4,751.09 4,746.88 4,746.88 29,748.8K
13:23 4,747.50 4,748.02 4,745.19 4,745.63 23,297.9K
13:24 4,745.63 4,748.24 4,745.47 4,748.13 18,231.5K
13:25 4,747.89 4,747.89 4,746.44 4,747.87 18,697.4K
13:26 4,747.93 4,749.67 4,747.21 4,749.67 20,981.1K
13:27 4,749.57 4,750.85 4,749.22 4,750.85 23,448.0K
13:28 4,750.91 4,752.13 4,750.30 4,751.62 19,129.9K
13:29 4,751.43 4,751.43 4,749.78 4,751.32 21,348.0K
13:30 4,751.31 4,751.31 4,748.93 4,749.02 21,125.7K
13:31 4,748.61 4,749.08 4,747.69 4,747.85 24,065.1K
13:32 4,748.33 4,748.33 4,746.63 4,746.94 16,107.9K
13:33 4,747.19 4,749.31 4,746.31 4,749.31 20,731.7K
13:34 4,749.20 4,749.42 4,748.15 4,748.68 16,734.4K
13:35 4,748.72 4,748.80 4,747.11 4,747.11 18,785.4K
13:36 4,747.70 4,748.68 4,745.55 4,748.68 28,247.7K
13:37 4,748.76 4,754.01 4,748.50 4,753.43 30,579.6K
13:38 4,753.52 4,757.37 4,753.52 4,757.28 26,535.4K
13:39 4,757.28 4,757.58 4,755.82 4,757.58 24,955.4K
13:40 4,757.40 4,760.17 4,757.40 4,760.17 28,077.1K
13:41 4,760.36 4,760.81 4,758.66 4,758.66 29,813.4K
13:42 4,757.93 4,760.90 4,757.93 4,759.47 29,063.0K
13:43 4,759.35 4,760.57 4,759.35 4,759.79 19,593.4K
13:44 4,759.96 4,762.01 4,759.72 4,760.95 23,141.5K
13:45 4,761.00 4,761.34 4,758.30 4,758.30 22,948.7K
13:46 4,758.90 4,758.90 4,755.40 4,755.72 24,491.4K
13:47 4,755.60 4,755.69 4,753.50 4,754.55 20,332.3K
13:48 4,754.60 4,756.83 4,754.60 4,756.47 18,199.9K
13:49 4,757.65 4,758.86 4,755.56 4,756.12 19,347.2K
13:50 4,755.55 4,755.87 4,752.14 4,752.29 19,637.0K
13:51 4,752.43 4,755.10 4,751.15 4,755.10 21,101.0K
13:52 4,754.99 4,756.96 4,754.99 4,756.56 18,591.0K
13:53 4,756.58 4,757.13 4,756.02 4,756.46 16,862.4K
13:54 4,756.27 4,756.27 4,754.60 4,755.82 13,453.0K
13:55 4,755.55 4,757.55 4,755.55 4,757.50 16,718.3K
13:56 4,758.31 4,758.31 4,756.95 4,757.15 21,060.0K
13:57 4,757.19 4,759.15 4,757.19 4,758.41 18,301.8K
13:58 4,759.04 4,759.52 4,757.76 4,758.39 21,009.2K
13:59 4,758.49 4,758.49 4,756.45 4,757.33 23,266.6K
14:00 4,757.47 4,757.47 4,755.67 4,755.67 25,883.4K
14:01 4,755.10 4,757.97 4,755.10 4,757.90 20,625.6K
14:02 4,757.47 4,757.75 4,756.49 4,757.75 21,694.2K
14:03 4,757.33 4,758.43 4,757.19 4,757.94 22,067.1K
14:04 4,758.10 4,758.12 4,756.84 4,758.00 18,008.2K
14:05 4,758.47 4,759.63 4,758.47 4,759.20 21,310.6K
14:06 4,759.09 4,759.83 4,758.62 4,759.75 17,977.3K
14:07 4,759.95 4,760.10 4,757.14 4,757.86 20,082.7K
14:08 4,757.77 4,757.80 4,756.83 4,756.93 16,148.9K
14:09 4,756.93 4,757.78 4,756.93 4,757.36 18,282.0K
14:10 4,757.54 4,757.56 4,756.62 4,756.99 17,456.3K
14:11 4,756.94 4,758.84 4,756.94 4,758.84 20,103.5K
14:12 4,759.10 4,762.32 4,759.10 4,761.51 26,889.5K
14:13 4,761.19 4,762.38 4,760.79 4,762.10 18,128.7K
14:14 4,762.18 4,762.86 4,762.00 4,762.70 18,476.3K
14:15 4,762.98 4,765.05 4,762.36 4,765.05 24,166.7K
14:16 4,765.79 4,767.25 4,765.27 4,767.24 31,979.7K
14:17 4,766.62 4,766.91 4,765.32 4,766.43 20,768.2K
14:18 4,765.94 4,766.71 4,765.16 4,765.47 21,908.4K
14:19 4,765.35 4,769.77 4,765.35 4,769.73 34,295.2K
14:20 4,769.71 4,771.92 4,769.18 4,771.92 22,320.5K
14:21 4,771.31 4,771.33 4,769.81 4,770.86 25,620.1K
14:22 4,770.57 4,771.23 4,769.16 4,769.93 22,759.3K
14:23 4,769.62 4,770.08 4,766.08 4,766.16 27,036.6K
14:24 4,766.09 4,766.23 4,765.32 4,765.63 17,252.0K
14:25 4,765.64 4,766.11 4,765.30 4,766.01 16,109.1K
14:26 4,765.71 4,765.71 4,763.67 4,763.67 22,946.3K
14:27 4,764.22 4,764.22 4,762.53 4,762.91 20,039.2K
14:28 4,762.96 4,763.03 4,759.81 4,760.28 31,577.2K
14:29 4,760.30 4,762.55 4,760.30 4,762.55 20,625.6K
14:30 4,762.45 4,765.00 4,762.45 4,764.53 24,934.7K
14:31 4,764.46 4,768.85 4,764.46 4,768.85 35,089.0K
14:32 4,768.79 4,769.84 4,768.20 4,769.84 21,749.2K
14:33 4,769.92 4,770.74 4,769.13 4,770.74 22,397.8K
14:34 4,770.75 4,773.05 4,770.75 4,772.94 29,540.7K
14:35 4,773.40 4,775.56 4,773.40 4,774.36 30,007.7K
14:36 4,774.34 4,774.62 4,772.90 4,774.00 30,489.3K
14:37 4,774.21 4,774.21 4,772.86 4,772.90 27,313.0K
14:38 4,773.11 4,773.11 4,772.05 4,772.50 28,006.9K
14:39 4,772.40 4,773.85 4,772.30 4,773.29 28,593.6K
14:40 4,773.28 4,774.04 4,771.87 4,772.09 32,003.8K
14:41 4,772.05 4,772.48 4,769.40 4,769.40 38,834.3K
14:42 4,768.87 4,770.71 4,768.87 4,770.66 30,233.0K
14:43 4,770.93 4,771.93 4,770.67 4,771.33 29,470.5K
14:44 4,770.90 4,773.01 4,770.90 4,772.92 27,484.2K
14:45 4,772.73 4,773.19 4,771.64 4,771.74 32,375.7K
14:46 4,771.80 4,772.67 4,770.10 4,772.46 36,411.9K
14:47 4,772.47 4,772.57 4,771.30 4,772.41 30,098.7K
14:48 4,772.38 4,773.00 4,771.81 4,772.68 33,759.6K
14:49 4,772.09 4,772.23 4,771.07 4,771.07 36,015.8K
14:50 4,770.92 4,771.20 4,770.28 4,770.28 42,635.8K
14:51 4,770.82 4,771.38 4,770.15 4,771.11 43,408.3K
14:52 4,771.20 4,771.45 4,770.32 4,770.74 40,784.0K
14:53 4,770.66 4,771.22 4,770.50 4,770.88 49,475.3K
14:54 4,770.58 4,771.09 4,770.19 4,770.33 51,392.7K
14:55 4,770.03 4,771.01 4,770.01 4,770.28 61,361.3K
14:56 4,771.02 4,771.53 4,770.44 4,771.53 61,174.3K
14:57 4,771.29 4,771.62 4,771.29 4,771.56 3,914.9K
14:58 4,771.56 4,771.56 4,771.56 4,771.56 0.0K
14:59 4,771.56 4,771.56 4,771.56 4,771.56 103,245.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし