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 4,454.48 4,454.48 4,454.48 4,454.48 99,788.1K
09:29 4,454.48 4,454.48 4,454.48 4,454.48 0.0K
09:30 4,454.48 4,468.87 4,452.37 4,468.75 286,774.4K
09:31 4,469.27 4,479.95 4,469.27 4,479.45 212,774.0K
09:32 4,479.64 4,481.89 4,478.57 4,478.57 134,920.0K
09:33 4,478.23 4,479.32 4,475.67 4,479.32 143,875.7K
09:34 4,479.90 4,483.07 4,479.81 4,482.54 102,971.7K
09:35 4,483.34 4,483.34 4,477.87 4,480.55 113,929.9K
09:36 4,480.72 4,482.16 4,480.30 4,481.49 92,367.8K
09:37 4,481.74 4,484.19 4,480.24 4,480.24 94,485.3K
09:38 4,480.86 4,480.86 4,471.96 4,471.96 111,099.7K
09:39 4,471.88 4,476.87 4,471.88 4,473.92 119,334.7K
09:40 4,474.25 4,476.71 4,472.16 4,472.79 94,058.4K
09:41 4,471.64 4,472.19 4,464.55 4,464.98 98,184.6K
09:42 4,464.82 4,467.65 4,464.49 4,467.20 121,129.6K
09:43 4,468.01 4,469.71 4,466.06 4,466.27 79,404.2K
09:44 4,466.00 4,470.37 4,466.00 4,470.37 63,099.2K
09:45 4,470.31 4,476.89 4,470.31 4,474.47 78,598.6K
09:46 4,474.38 4,476.28 4,474.38 4,475.73 56,756.4K
09:47 4,475.40 4,481.51 4,475.40 4,480.71 80,041.7K
09:48 4,480.75 4,484.41 4,480.46 4,484.41 70,181.5K
09:49 4,483.15 4,483.60 4,478.94 4,483.60 71,412.2K
09:50 4,483.20 4,485.03 4,483.14 4,485.03 52,361.7K
09:51 4,484.36 4,488.85 4,483.71 4,488.58 46,597.8K
09:52 4,488.12 4,488.12 4,483.13 4,484.34 54,992.0K
09:53 4,484.92 4,488.23 4,484.39 4,487.38 47,095.1K
09:54 4,488.22 4,495.41 4,488.22 4,494.88 58,899.0K
09:55 4,495.02 4,495.02 4,490.68 4,492.24 61,116.9K
09:56 4,491.16 4,494.24 4,491.16 4,492.24 47,574.8K
09:57 4,492.19 4,495.94 4,492.19 4,495.14 44,954.2K
09:58 4,494.48 4,496.75 4,494.48 4,495.93 42,570.8K
09:59 4,496.04 4,496.17 4,493.21 4,493.21 52,231.2K
10:00 4,493.02 4,493.93 4,489.01 4,489.27 76,680.1K
10:01 4,489.09 4,490.77 4,487.96 4,490.35 83,401.0K
10:02 4,488.22 4,488.59 4,485.76 4,488.59 70,702.6K
10:03 4,489.09 4,492.95 4,488.74 4,489.64 51,773.0K
10:04 4,489.83 4,490.27 4,486.34 4,486.34 38,928.1K
10:05 4,486.69 4,486.70 4,482.84 4,482.84 47,289.7K
10:06 4,483.55 4,483.99 4,482.50 4,482.62 39,881.5K
10:07 4,482.35 4,482.90 4,481.24 4,481.41 50,824.3K
10:08 4,481.82 4,483.96 4,481.15 4,483.73 57,856.2K
10:09 4,484.21 4,484.51 4,482.93 4,483.04 34,071.9K
10:10 4,482.58 4,482.61 4,478.86 4,479.26 49,340.1K
10:11 4,479.03 4,481.75 4,479.03 4,480.95 51,771.8K
10:12 4,480.93 4,481.07 4,480.30 4,480.71 35,779.6K
10:13 4,480.87 4,482.29 4,480.59 4,482.05 83,714.9K
10:14 4,481.91 4,481.91 4,478.68 4,478.86 38,603.6K
10:15 4,478.99 4,478.99 4,472.90 4,472.90 52,284.6K
10:16 4,472.85 4,474.16 4,471.62 4,473.61 42,821.3K
10:17 4,473.73 4,474.73 4,472.60 4,472.98 33,218.0K
10:18 4,472.61 4,477.89 4,472.47 4,477.79 46,048.4K
10:19 4,477.73 4,480.25 4,477.65 4,480.25 33,650.8K
10:20 4,480.47 4,483.30 4,480.35 4,482.39 40,855.7K
10:21 4,482.93 4,484.10 4,482.91 4,484.10 28,346.9K
10:22 4,484.30 4,484.88 4,482.62 4,482.66 30,917.6K
10:23 4,482.28 4,483.70 4,482.17 4,483.70 34,295.1K
10:24 4,483.97 4,483.97 4,482.40 4,483.36 26,274.2K
10:25 4,483.34 4,486.53 4,483.34 4,486.53 24,059.9K
10:26 4,487.09 4,487.26 4,485.08 4,485.21 23,645.5K
10:27 4,485.57 4,485.57 4,482.87 4,483.26 31,027.6K
10:28 4,483.20 4,484.26 4,483.20 4,483.81 19,226.1K
10:29 4,484.11 4,485.16 4,482.38 4,482.38 55,564.0K
10:30 4,480.34 4,482.09 4,478.98 4,481.94 41,950.6K
10:31 4,482.04 4,484.99 4,481.98 4,484.71 27,886.6K
10:32 4,485.07 4,485.59 4,481.80 4,482.00 30,811.9K
10:33 4,481.81 4,483.54 4,481.62 4,483.54 20,078.4K
10:34 4,483.16 4,483.39 4,480.04 4,480.93 22,471.8K
10:35 4,481.36 4,484.78 4,481.36 4,484.78 18,409.7K
10:36 4,485.07 4,486.50 4,483.02 4,483.02 19,935.1K
10:37 4,482.99 4,484.57 4,481.23 4,481.52 27,311.1K
10:38 4,481.89 4,484.48 4,481.89 4,484.37 21,479.0K
10:39 4,484.67 4,485.54 4,484.40 4,485.29 15,350.6K
10:40 4,485.42 4,485.42 4,481.86 4,484.18 21,994.9K
10:41 4,484.58 4,487.56 4,484.37 4,487.44 23,158.4K
10:42 4,487.71 4,487.71 4,483.77 4,484.79 23,635.0K
10:43 4,484.72 4,485.00 4,482.65 4,482.65 23,613.2K
10:44 4,483.00 4,483.95 4,482.80 4,483.46 20,282.0K
10:45 4,483.69 4,484.16 4,481.91 4,482.70 21,614.3K
10:46 4,482.83 4,482.88 4,480.51 4,480.62 23,093.4K
10:47 4,480.70 4,483.28 4,480.69 4,482.86 21,070.5K
10:48 4,483.10 4,483.10 4,480.46 4,480.94 20,345.7K
10:49 4,481.16 4,483.20 4,481.16 4,481.82 19,640.6K
10:50 4,481.62 4,483.62 4,481.62 4,483.59 20,848.4K
10:51 4,484.13 4,484.13 4,480.85 4,480.85 24,044.4K
10:52 4,481.18 4,481.32 4,475.39 4,475.63 53,289.6K
10:53 4,475.43 4,475.43 4,474.19 4,474.56 28,593.3K
10:54 4,474.36 4,474.36 4,472.94 4,472.94 28,539.0K
10:55 4,472.91 4,473.55 4,472.26 4,472.26 28,545.9K
10:56 4,471.94 4,472.97 4,471.94 4,472.45 22,514.0K
10:57 4,472.08 4,473.80 4,472.08 4,473.13 21,962.3K
10:58 4,473.35 4,473.77 4,472.08 4,472.34 19,403.1K
10:59 4,471.93 4,472.24 4,471.36 4,471.75 23,552.9K
11:00 4,471.70 4,472.27 4,471.52 4,471.52 21,394.3K
11:01 4,471.48 4,472.01 4,470.97 4,472.01 21,800.8K
11:02 4,472.07 4,473.48 4,471.84 4,473.48 18,928.4K
11:03 4,473.89 4,478.32 4,473.89 4,477.29 28,448.5K
11:04 4,477.70 4,478.42 4,477.36 4,478.42 14,509.7K
11:05 4,478.21 4,482.10 4,478.21 4,482.10 24,178.6K
11:06 4,482.47 4,484.26 4,482.18 4,483.31 23,314.4K
11:07 4,482.95 4,482.95 4,482.02 4,482.44 16,151.5K
11:08 4,482.51 4,486.82 4,482.50 4,486.82 24,535.7K
11:09 4,487.21 4,488.83 4,486.08 4,486.39 24,063.2K
11:10 4,486.54 4,489.27 4,486.54 4,489.27 19,519.7K
11:11 4,488.96 4,490.37 4,488.46 4,489.78 22,989.3K
11:12 4,489.88 4,489.88 4,486.96 4,487.12 23,403.8K
11:13 4,486.73 4,487.84 4,486.40 4,486.40 20,381.0K
11:14 4,486.35 4,488.86 4,486.00 4,488.86 16,044.1K
11:15 4,489.39 4,493.79 4,489.39 4,493.61 32,099.6K
11:16 4,493.10 4,495.24 4,492.80 4,495.21 27,032.9K
11:17 4,494.92 4,496.03 4,492.02 4,492.57 23,323.1K
11:18 4,492.22 4,493.60 4,492.08 4,493.17 17,286.4K
11:19 4,492.69 4,492.69 4,487.91 4,489.11 34,759.9K
11:20 4,488.71 4,492.27 4,488.47 4,491.84 19,808.2K
11:21 4,491.26 4,492.56 4,491.02 4,491.45 20,018.0K
11:22 4,490.94 4,490.94 4,487.88 4,488.65 27,747.9K
11:23 4,488.73 4,491.35 4,488.73 4,489.10 19,248.9K
11:24 4,489.41 4,496.86 4,489.22 4,496.85 32,371.6K
11:25 4,497.20 4,499.36 4,497.20 4,497.50 30,139.3K
11:26 4,497.65 4,498.12 4,494.35 4,495.22 23,081.6K
11:27 4,495.55 4,497.75 4,495.40 4,497.07 19,965.4K
11:28 4,496.62 4,501.32 4,496.62 4,501.32 26,548.7K
11:29 4,501.25 4,501.98 4,498.79 4,501.84 27,151.7K
11:30 4,501.91 4,501.93 4,501.91 4,501.93 1,044.8K
11:31 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:32 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:33 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:34 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:35 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:36 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:37 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:38 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:39 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:40 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:41 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:42 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:43 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:44 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:45 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:46 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:47 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:48 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:49 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:50 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:51 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:52 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:53 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:54 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:55 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:56 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:57 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:58 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
11:59 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:00 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:01 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:02 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:03 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:04 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:05 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:06 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:07 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:08 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:09 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:10 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:11 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:12 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:13 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:14 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:15 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:16 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:17 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:18 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:19 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:20 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:21 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:22 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:23 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:24 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:25 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:26 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:27 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:28 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:29 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:30 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:31 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:32 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:33 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:34 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:35 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:36 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:37 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:38 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:39 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:40 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:41 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:42 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:43 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:44 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:45 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:46 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:47 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:48 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:49 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:50 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:51 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:52 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:53 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:54 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:55 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:56 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:57 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:58 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
12:59 4,501.93 4,501.93 4,501.93 4,501.93 0.0K
13:00 4,501.93 4,513.46 4,501.93 4,513.37 107,552.0K
13:01 4,513.36 4,519.87 4,513.36 4,519.68 77,726.1K
13:02 4,519.85 4,519.85 4,516.08 4,518.06 47,316.2K
13:03 4,517.90 4,519.81 4,517.73 4,519.16 42,280.3K
13:04 4,518.74 4,527.31 4,518.74 4,526.28 54,129.5K
13:05 4,525.74 4,527.48 4,524.74 4,525.35 47,981.3K
13:06 4,526.14 4,533.22 4,526.14 4,531.54 66,750.3K
13:07 4,531.30 4,531.30 4,525.76 4,525.76 55,295.4K
13:08 4,526.26 4,526.76 4,522.89 4,522.99 36,068.5K
13:09 4,523.92 4,523.92 4,520.74 4,521.15 34,169.0K
13:10 4,521.08 4,522.19 4,518.48 4,518.48 29,139.3K
13:11 4,519.02 4,519.94 4,517.88 4,518.85 29,378.6K
13:12 4,518.67 4,518.67 4,517.04 4,517.19 25,676.3K
13:13 4,516.84 4,523.59 4,516.84 4,521.41 40,102.5K
13:14 4,521.86 4,521.86 4,518.81 4,519.57 27,436.7K
13:15 4,519.27 4,520.04 4,518.13 4,519.08 23,472.8K
13:16 4,518.87 4,518.87 4,516.69 4,516.69 23,385.1K
13:17 4,516.65 4,518.53 4,516.21 4,517.29 24,016.8K
13:18 4,517.20 4,517.35 4,516.03 4,516.03 22,271.1K
13:19 4,515.97 4,516.63 4,514.90 4,514.90 22,941.1K
13:20 4,514.76 4,514.76 4,512.62 4,513.85 32,972.8K
13:21 4,513.80 4,514.36 4,512.96 4,513.16 29,275.6K
13:22 4,512.76 4,512.76 4,511.35 4,512.10 25,846.6K
13:23 4,512.42 4,514.53 4,511.94 4,514.53 24,189.7K
13:24 4,514.60 4,516.50 4,513.79 4,516.50 23,729.0K
13:25 4,517.10 4,519.15 4,516.60 4,518.39 26,255.5K
13:26 4,518.01 4,519.42 4,517.72 4,517.87 23,209.0K
13:27 4,518.23 4,520.32 4,517.84 4,520.11 19,955.9K
13:28 4,519.98 4,523.40 4,519.98 4,523.40 27,926.2K
13:29 4,524.87 4,525.63 4,522.74 4,522.74 50,124.4K
13:30 4,522.58 4,522.58 4,516.99 4,519.39 45,880.7K
13:31 4,519.54 4,520.06 4,518.10 4,520.04 25,013.9K
13:32 4,520.31 4,524.02 4,520.31 4,522.33 30,002.1K
13:33 4,523.01 4,524.52 4,522.93 4,524.07 20,373.5K
13:34 4,524.06 4,524.06 4,522.26 4,523.02 21,009.3K
13:35 4,522.68 4,525.92 4,522.68 4,525.92 27,230.2K
13:36 4,525.97 4,531.05 4,525.97 4,530.95 52,054.4K
13:37 4,531.14 4,532.41 4,530.23 4,530.25 35,184.2K
13:38 4,530.31 4,530.42 4,528.22 4,528.22 25,711.7K
13:39 4,528.27 4,529.73 4,527.99 4,528.73 24,200.8K
13:40 4,528.78 4,528.78 4,527.05 4,527.91 28,226.3K
13:41 4,527.73 4,528.73 4,526.25 4,528.73 25,901.4K
13:42 4,528.20 4,533.26 4,527.85 4,532.87 37,757.3K
13:43 4,532.54 4,537.36 4,532.54 4,536.85 66,667.7K
13:44 4,537.09 4,537.63 4,535.70 4,537.63 40,981.2K
13:45 4,537.11 4,544.10 4,536.51 4,543.14 90,255.1K
13:46 4,542.94 4,543.82 4,540.50 4,540.50 48,514.3K
13:47 4,540.13 4,540.13 4,537.80 4,537.80 39,773.5K
13:48 4,536.95 4,536.95 4,532.89 4,532.89 39,565.7K
13:49 4,532.74 4,532.74 4,530.74 4,530.88 26,069.9K
13:50 4,530.84 4,532.55 4,529.23 4,529.23 32,138.7K
13:51 4,529.34 4,530.53 4,529.34 4,530.53 21,601.7K
13:52 4,530.27 4,531.86 4,530.27 4,531.52 23,495.7K
13:53 4,531.60 4,531.60 4,530.26 4,530.28 24,976.1K
13:54 4,530.09 4,530.09 4,528.39 4,528.46 25,709.8K
13:55 4,528.02 4,528.02 4,523.83 4,523.98 37,412.7K
13:56 4,523.31 4,524.07 4,523.03 4,523.36 23,867.0K
13:57 4,523.24 4,523.87 4,522.76 4,522.85 29,354.9K
13:58 4,522.67 4,523.58 4,522.67 4,522.74 23,107.3K
13:59 4,522.88 4,525.77 4,522.88 4,525.77 23,197.1K
14:00 4,526.07 4,528.31 4,526.07 4,526.33 29,502.0K
14:01 4,526.63 4,529.37 4,526.52 4,528.55 23,240.0K
14:02 4,529.19 4,529.19 4,527.61 4,527.61 19,263.3K
14:03 4,527.44 4,527.63 4,524.80 4,525.36 27,506.3K
14:04 4,524.98 4,531.97 4,524.98 4,531.60 42,640.6K
14:05 4,531.29 4,531.29 4,528.15 4,528.60 23,723.7K
14:06 4,528.36 4,528.36 4,526.74 4,527.57 19,695.0K
14:07 4,527.59 4,528.57 4,527.59 4,528.57 19,221.4K
14:08 4,528.06 4,529.07 4,527.89 4,527.89 14,452.2K
14:09 4,527.84 4,528.46 4,525.85 4,526.47 23,637.2K
14:10 4,527.17 4,530.98 4,527.17 4,530.65 23,028.9K
14:11 4,530.92 4,531.14 4,528.70 4,528.70 19,017.1K
14:12 4,528.66 4,528.93 4,527.13 4,527.13 19,026.2K
14:13 4,527.10 4,527.65 4,527.03 4,527.08 18,974.7K
14:14 4,527.01 4,527.17 4,521.60 4,521.89 41,831.3K
14:15 4,521.85 4,522.32 4,520.01 4,520.49 28,812.5K
14:16 4,520.46 4,520.83 4,519.57 4,520.83 26,041.2K
14:17 4,521.00 4,524.90 4,520.51 4,524.83 26,012.0K
14:18 4,524.41 4,524.49 4,522.79 4,523.34 18,301.2K
14:19 4,523.21 4,523.90 4,522.73 4,522.94 17,745.1K
14:20 4,522.72 4,524.12 4,521.79 4,522.16 20,619.7K
14:21 4,522.48 4,522.95 4,521.84 4,522.62 21,124.9K
14:22 4,522.92 4,523.02 4,522.13 4,522.13 18,259.5K
14:23 4,521.83 4,521.98 4,520.29 4,520.29 21,312.5K
14:24 4,520.34 4,521.20 4,520.24 4,520.25 18,782.8K
14:25 4,520.19 4,522.07 4,520.19 4,521.54 20,838.1K
14:26 4,521.48 4,521.48 4,519.70 4,519.69 26,980.5K
14:27 4,519.70 4,520.45 4,519.35 4,520.13 32,252.3K
14:28 4,519.82 4,519.82 4,515.56 4,515.62 43,417.7K
14:29 4,515.56 4,516.34 4,514.48 4,516.34 31,148.9K
14:30 4,516.23 4,516.49 4,514.25 4,514.77 46,147.2K
14:31 4,514.64 4,514.99 4,511.70 4,511.70 35,139.5K
14:32 4,511.72 4,512.49 4,511.00 4,511.00 40,554.8K
14:33 4,511.22 4,515.22 4,511.22 4,515.04 37,190.5K
14:34 4,515.16 4,515.91 4,514.75 4,515.59 32,022.0K
14:35 4,515.75 4,515.75 4,512.78 4,512.78 26,136.9K
14:36 4,512.92 4,513.04 4,511.79 4,511.79 27,069.9K
14:37 4,511.88 4,512.77 4,511.04 4,512.11 29,015.1K
14:38 4,511.48 4,511.48 4,508.08 4,508.22 52,861.7K
14:39 4,507.81 4,508.13 4,506.67 4,506.67 39,123.8K
14:40 4,506.24 4,506.24 4,503.19 4,503.26 50,859.3K
14:41 4,502.81 4,503.23 4,501.24 4,501.24 43,885.2K
14:42 4,500.91 4,503.86 4,500.91 4,503.38 43,999.8K
14:43 4,503.34 4,504.36 4,503.17 4,504.06 32,468.5K
14:44 4,504.00 4,506.29 4,504.00 4,506.29 38,923.4K
14:45 4,506.19 4,506.90 4,505.32 4,506.34 43,245.1K
14:46 4,506.27 4,508.22 4,506.11 4,507.90 40,618.7K
14:47 4,508.09 4,508.91 4,508.09 4,508.77 42,005.4K
14:48 4,508.55 4,509.77 4,507.87 4,509.77 35,340.8K
14:49 4,509.48 4,509.96 4,508.74 4,508.96 35,302.0K
14:50 4,509.44 4,509.44 4,506.37 4,507.50 52,319.1K
14:51 4,507.65 4,508.22 4,507.39 4,507.69 45,193.1K
14:52 4,507.74 4,509.51 4,507.74 4,508.89 41,340.5K
14:53 4,508.76 4,509.73 4,508.46 4,509.28 45,369.3K
14:54 4,509.91 4,510.97 4,509.71 4,510.68 57,253.1K
14:55 4,510.67 4,511.18 4,510.32 4,510.79 64,924.0K
14:56 4,510.99 4,511.82 4,510.60 4,511.72 71,992.7K
14:57 4,511.72 4,511.73 4,511.71 4,511.71 5,020.7K
14:58 4,511.71 4,511.71 4,511.71 4,511.71 0.0K
14:59 4,511.71 4,511.71 4,508.46 4,508.46 136,568.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし