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 4,487.33 4,487.33 4,487.33 4,487.33 34,511.4K
09:29 4,487.33 4,487.33 4,487.33 4,487.33 0.0K
09:30 4,487.33 4,495.10 4,487.33 4,495.10 128,911.6K
09:31 4,495.55 4,496.16 4,493.17 4,493.32 75,516.6K
09:32 4,493.70 4,496.40 4,493.57 4,494.00 78,254.3K
09:33 4,494.29 4,495.42 4,485.17 4,485.56 95,584.6K
09:34 4,485.86 4,486.25 4,481.39 4,481.39 89,775.3K
09:35 4,481.27 4,481.27 4,473.72 4,475.30 129,565.8K
09:36 4,475.46 4,475.75 4,473.99 4,474.57 74,976.9K
09:37 4,474.71 4,479.37 4,473.77 4,477.15 74,847.0K
09:38 4,477.47 4,478.52 4,476.30 4,478.27 58,966.8K
09:39 4,479.11 4,481.05 4,478.48 4,478.99 65,528.1K
09:40 4,478.90 4,478.90 4,476.13 4,476.59 59,694.8K
09:41 4,476.15 4,482.65 4,476.15 4,482.13 55,170.6K
09:42 4,482.31 4,482.51 4,480.54 4,481.43 44,074.6K
09:43 4,481.55 4,483.22 4,481.47 4,481.83 41,878.3K
09:44 4,482.81 4,483.38 4,480.99 4,481.99 53,422.2K
09:45 4,482.24 4,485.25 4,482.24 4,484.79 67,484.0K
09:46 4,484.76 4,485.06 4,483.54 4,484.50 51,852.0K
09:47 4,484.19 4,484.29 4,480.55 4,480.55 50,950.8K
09:48 4,480.52 4,481.22 4,478.02 4,478.85 50,819.2K
09:49 4,478.73 4,479.06 4,476.57 4,476.57 39,295.7K
09:50 4,476.78 4,480.78 4,476.62 4,479.41 50,091.9K
09:51 4,479.86 4,480.18 4,477.65 4,479.08 39,193.0K
09:52 4,479.30 4,480.22 4,479.07 4,479.59 30,060.1K
09:53 4,479.91 4,480.16 4,478.43 4,479.20 34,491.0K
09:54 4,478.81 4,481.55 4,478.81 4,481.44 38,434.3K
09:55 4,481.62 4,483.32 4,481.28 4,481.28 45,934.6K
09:56 4,481.02 4,486.37 4,481.02 4,486.37 41,794.6K
09:57 4,486.06 4,487.22 4,485.46 4,485.95 38,468.9K
09:58 4,485.66 4,486.22 4,481.37 4,481.37 42,041.2K
09:59 4,481.82 4,482.23 4,480.01 4,480.01 53,787.4K
10:00 4,480.23 4,480.52 4,476.63 4,476.70 63,910.6K
10:01 4,476.68 4,480.94 4,476.63 4,480.94 50,325.1K
10:02 4,480.81 4,481.00 4,478.77 4,478.77 31,299.0K
10:03 4,478.44 4,480.03 4,478.07 4,479.71 25,921.6K
10:04 4,479.85 4,483.67 4,479.83 4,482.81 40,781.8K
10:05 4,483.19 4,486.50 4,482.75 4,485.96 35,537.9K
10:06 4,486.53 4,486.67 4,484.46 4,484.47 32,312.2K
10:07 4,484.85 4,484.92 4,481.57 4,482.19 33,324.2K
10:08 4,482.05 4,483.96 4,482.05 4,483.37 23,280.4K
10:09 4,483.41 4,483.76 4,482.89 4,483.76 24,508.3K
10:10 4,483.52 4,483.52 4,481.07 4,482.30 27,737.0K
10:11 4,482.44 4,482.96 4,481.51 4,482.96 23,776.4K
10:12 4,483.16 4,483.41 4,481.35 4,481.98 27,305.9K
10:13 4,482.00 4,482.41 4,480.19 4,480.36 24,482.4K
10:14 4,480.22 4,481.18 4,480.22 4,480.86 27,772.2K
10:15 4,480.89 4,481.26 4,478.20 4,478.98 30,224.3K
10:16 4,478.80 4,479.20 4,476.46 4,477.40 32,307.6K
10:17 4,477.44 4,478.36 4,477.43 4,477.45 26,388.9K
10:18 4,477.76 4,478.45 4,477.65 4,478.45 20,436.8K
10:19 4,478.67 4,478.95 4,477.62 4,478.28 19,838.5K
10:20 4,478.79 4,478.79 4,475.84 4,476.42 23,781.5K
10:21 4,476.41 4,476.41 4,474.60 4,475.49 27,072.3K
10:22 4,475.40 4,476.55 4,475.22 4,475.95 21,297.3K
10:23 4,475.93 4,476.55 4,474.61 4,475.28 18,706.1K
10:24 4,475.20 4,477.40 4,475.04 4,477.40 18,211.4K
10:25 4,477.71 4,478.37 4,477.30 4,477.36 49,394.1K
10:26 4,476.86 4,478.22 4,475.79 4,477.58 19,497.9K
10:27 4,477.34 4,478.51 4,477.17 4,478.22 22,510.6K
10:28 4,478.71 4,480.25 4,478.71 4,479.67 20,100.4K
10:29 4,479.86 4,480.20 4,479.47 4,479.52 17,304.1K
10:30 4,479.43 4,480.68 4,478.33 4,479.74 25,668.7K
10:31 4,479.94 4,481.06 4,479.05 4,481.01 19,760.7K
10:32 4,480.96 4,482.65 4,479.76 4,482.65 15,772.3K
10:33 4,482.74 4,483.57 4,482.70 4,482.99 17,768.1K
10:34 4,483.19 4,483.23 4,481.22 4,481.94 18,490.0K
10:35 4,481.80 4,482.00 4,481.31 4,481.72 18,411.5K
10:36 4,481.91 4,482.26 4,480.70 4,480.89 18,539.3K
10:37 4,480.42 4,481.31 4,480.42 4,480.70 14,571.0K
10:38 4,480.75 4,483.71 4,480.50 4,482.68 18,763.5K
10:39 4,482.92 4,484.00 4,482.92 4,483.75 16,182.2K
10:40 4,483.98 4,486.23 4,483.98 4,485.78 21,782.6K
10:41 4,485.70 4,485.70 4,484.02 4,484.58 16,673.0K
10:42 4,485.03 4,486.22 4,484.94 4,486.22 15,312.8K
10:43 4,486.31 4,486.37 4,483.55 4,484.10 19,222.1K
10:44 4,483.77 4,484.34 4,482.97 4,483.67 13,305.1K
10:45 4,483.67 4,483.84 4,482.14 4,482.55 11,898.8K
10:46 4,482.38 4,484.14 4,482.38 4,484.14 13,530.9K
10:47 4,484.37 4,486.32 4,483.94 4,485.72 17,579.8K
10:48 4,485.25 4,486.42 4,485.03 4,486.42 14,016.0K
10:49 4,486.44 4,486.44 4,484.26 4,484.26 12,714.6K
10:50 4,483.98 4,484.73 4,482.09 4,482.09 15,339.9K
10:51 4,482.52 4,483.08 4,482.20 4,482.83 14,706.3K
10:52 4,482.94 4,483.01 4,481.14 4,481.47 18,532.4K
10:53 4,481.31 4,481.37 4,479.17 4,479.48 22,098.1K
10:54 4,479.35 4,480.58 4,479.31 4,479.79 11,908.8K
10:55 4,480.12 4,480.15 4,478.99 4,478.99 17,801.8K
10:56 4,479.08 4,479.73 4,478.85 4,478.97 12,114.4K
10:57 4,478.74 4,479.13 4,478.21 4,479.13 13,166.7K
10:58 4,479.13 4,479.26 4,477.93 4,478.69 15,550.8K
10:59 4,478.35 4,479.66 4,478.21 4,478.63 13,533.6K
11:00 4,478.54 4,478.97 4,477.88 4,478.17 13,273.4K
11:01 4,477.99 4,478.53 4,477.69 4,477.95 15,756.0K
11:02 4,478.49 4,478.50 4,476.76 4,477.21 16,956.3K
11:03 4,477.31 4,477.31 4,476.08 4,476.42 13,747.2K
11:04 4,476.58 4,476.58 4,475.56 4,475.72 15,769.0K
11:05 4,475.50 4,475.50 4,473.23 4,473.23 17,800.4K
11:06 4,473.55 4,473.55 4,471.34 4,471.34 26,445.9K
11:07 4,471.26 4,471.62 4,470.88 4,470.91 20,836.2K
11:08 4,470.58 4,470.75 4,470.08 4,470.15 16,746.2K
11:09 4,470.52 4,470.59 4,469.34 4,469.34 19,824.7K
11:10 4,469.58 4,471.84 4,469.56 4,471.46 15,549.0K
11:11 4,471.55 4,474.47 4,471.55 4,474.29 17,651.2K
11:12 4,474.21 4,474.21 4,472.52 4,473.39 9,843.4K
11:13 4,473.59 4,474.01 4,473.42 4,474.01 8,579.3K
11:14 4,473.90 4,474.59 4,473.90 4,474.22 8,399.1K
11:15 4,474.06 4,475.07 4,473.95 4,474.16 10,429.4K
11:16 4,474.31 4,475.36 4,474.31 4,475.08 13,322.6K
11:17 4,474.97 4,475.04 4,473.47 4,473.72 9,089.9K
11:18 4,473.91 4,474.71 4,473.40 4,473.97 9,630.9K
11:19 4,474.07 4,474.20 4,472.78 4,473.69 13,534.6K
11:20 4,473.61 4,475.44 4,473.36 4,474.40 16,105.0K
11:21 4,474.35 4,474.41 4,472.67 4,472.67 12,457.7K
11:22 4,472.51 4,473.36 4,472.19 4,473.00 13,123.4K
11:23 4,473.01 4,473.01 4,471.90 4,471.90 12,102.3K
11:24 4,471.81 4,471.89 4,469.96 4,469.96 13,113.2K
11:25 4,469.79 4,470.81 4,469.79 4,469.92 14,242.1K
11:26 4,469.97 4,470.15 4,469.27 4,470.04 12,894.4K
11:27 4,469.98 4,472.10 4,469.98 4,471.90 10,535.7K
11:28 4,471.78 4,472.15 4,471.25 4,471.89 10,857.9K
11:29 4,471.84 4,472.21 4,470.88 4,471.91 9,112.9K
11:30 4,472.01 4,472.15 4,472.01 4,472.15 616.1K
11:31 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:32 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:33 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:34 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:35 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:36 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:37 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:38 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:39 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:40 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:41 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:42 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:43 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:44 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:45 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:46 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:47 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:48 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:49 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:50 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:51 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:52 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:53 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:54 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:55 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:56 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:57 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:58 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
11:59 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:00 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:01 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:02 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:03 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:04 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:05 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:06 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:07 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:08 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:09 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:10 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:11 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:12 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:13 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:14 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:15 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:16 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:17 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:18 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:19 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:20 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:21 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:22 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:23 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:24 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:25 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:26 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:27 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:28 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:29 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:30 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:31 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:32 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:33 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:34 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:35 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:36 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:37 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:38 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:39 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:40 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:41 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:42 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:43 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:44 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:45 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:46 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:47 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:48 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:49 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:50 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:51 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:52 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:53 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:54 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:55 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:56 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:57 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:58 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
12:59 4,472.15 4,472.15 4,472.15 4,472.15 0.0K
13:00 4,472.15 4,473.11 4,470.91 4,471.37 50,003.6K
13:01 4,471.36 4,471.36 4,469.97 4,470.96 14,960.0K
13:02 4,470.51 4,472.66 4,470.20 4,472.27 12,149.9K
13:03 4,472.11 4,474.97 4,472.09 4,474.97 13,615.8K
13:04 4,474.45 4,476.32 4,474.45 4,474.92 14,774.7K
13:05 4,474.75 4,476.38 4,474.57 4,476.38 18,453.2K
13:06 4,476.47 4,476.47 4,475.01 4,475.34 20,371.5K
13:07 4,475.60 4,478.48 4,475.60 4,476.72 24,677.5K
13:08 4,476.56 4,476.56 4,475.03 4,475.59 14,231.5K
13:09 4,475.51 4,477.03 4,474.40 4,476.47 13,224.0K
13:10 4,476.15 4,476.17 4,475.33 4,475.57 11,864.2K
13:11 4,475.53 4,475.75 4,473.89 4,474.04 14,586.4K
13:12 4,473.65 4,473.80 4,471.81 4,471.81 16,564.4K
13:13 4,471.86 4,471.86 4,469.72 4,469.79 21,709.2K
13:14 4,469.60 4,469.87 4,468.67 4,468.67 20,151.5K
13:15 4,469.43 4,469.43 4,467.65 4,468.53 16,393.5K
13:16 4,469.09 4,469.09 4,467.08 4,467.09 15,102.3K
13:17 4,466.80 4,466.90 4,465.86 4,465.86 14,709.3K
13:18 4,465.93 4,466.54 4,465.10 4,466.44 17,319.5K
13:19 4,466.38 4,471.44 4,466.26 4,471.44 23,621.0K
13:20 4,471.34 4,473.72 4,471.31 4,473.33 25,053.7K
13:21 4,473.16 4,473.43 4,472.56 4,472.76 16,515.5K
13:22 4,473.07 4,473.07 4,470.98 4,470.98 19,552.1K
13:23 4,471.34 4,472.11 4,471.11 4,471.86 19,783.6K
13:24 4,471.72 4,473.44 4,471.72 4,473.05 15,650.2K
13:25 4,472.86 4,473.23 4,472.21 4,473.17 13,685.4K
13:26 4,473.08 4,473.08 4,471.65 4,471.83 11,854.4K
13:27 4,471.70 4,471.74 4,470.31 4,470.31 12,584.0K
13:28 4,470.32 4,471.04 4,469.37 4,470.74 25,600.2K
13:29 4,471.02 4,471.06 4,469.74 4,469.74 14,999.5K
13:30 4,469.95 4,471.87 4,469.88 4,471.74 15,725.0K
13:31 4,471.84 4,472.05 4,470.90 4,471.72 13,382.0K
13:32 4,471.82 4,472.99 4,471.82 4,472.88 11,993.3K
13:33 4,473.06 4,475.97 4,473.06 4,475.97 29,158.0K
13:34 4,476.13 4,478.10 4,475.87 4,477.22 18,262.5K
13:35 4,477.58 4,477.58 4,476.32 4,476.49 12,717.9K
13:36 4,476.87 4,476.87 4,475.02 4,475.02 14,703.5K
13:37 4,475.47 4,476.82 4,475.47 4,476.02 11,860.8K
13:38 4,475.90 4,476.49 4,475.69 4,476.26 11,234.0K
13:39 4,476.37 4,476.90 4,476.08 4,476.44 11,600.2K
13:40 4,476.29 4,476.29 4,473.18 4,473.33 19,423.8K
13:41 4,473.55 4,475.04 4,473.35 4,474.58 12,904.3K
13:42 4,474.39 4,476.24 4,474.39 4,474.85 11,550.4K
13:43 4,475.20 4,475.20 4,474.05 4,474.74 10,945.0K
13:44 4,474.84 4,474.94 4,473.68 4,474.34 8,762.6K
13:45 4,474.29 4,475.41 4,473.46 4,475.04 10,603.8K
13:46 4,474.41 4,477.99 4,474.41 4,477.81 16,808.0K
13:47 4,477.76 4,477.76 4,476.66 4,476.66 11,842.1K
13:48 4,476.57 4,477.41 4,476.57 4,477.40 10,839.6K
13:49 4,477.61 4,478.37 4,477.51 4,478.21 15,592.3K
13:50 4,478.19 4,478.56 4,477.87 4,478.10 12,888.0K
13:51 4,478.04 4,484.83 4,478.04 4,484.83 29,467.6K
13:52 4,485.32 4,488.72 4,485.32 4,488.72 107,230.3K
13:53 4,489.70 4,500.05 4,489.70 4,500.05 110,006.4K
13:54 4,500.45 4,501.75 4,496.91 4,500.01 73,814.3K
13:55 4,501.10 4,501.65 4,499.33 4,499.35 49,807.1K
13:56 4,499.24 4,505.68 4,499.24 4,505.06 68,708.0K
13:57 4,504.94 4,504.94 4,500.92 4,501.56 44,399.3K
13:58 4,501.63 4,501.63 4,498.49 4,498.49 31,317.8K
13:59 4,498.67 4,502.16 4,498.63 4,502.16 36,121.1K
14:00 4,502.13 4,502.13 4,498.27 4,498.45 33,714.6K
14:01 4,498.53 4,498.53 4,496.53 4,497.44 28,920.9K
14:02 4,497.65 4,498.93 4,496.98 4,497.25 22,047.9K
14:03 4,497.48 4,497.53 4,495.12 4,495.42 21,767.6K
14:04 4,495.57 4,496.97 4,495.52 4,496.03 16,354.1K
14:05 4,496.28 4,496.28 4,493.13 4,493.13 22,201.5K
14:06 4,493.08 4,493.69 4,492.41 4,493.44 21,832.9K
14:07 4,493.42 4,493.42 4,492.52 4,493.29 16,291.4K
14:08 4,493.18 4,498.50 4,493.18 4,497.85 21,639.5K
14:09 4,498.23 4,501.84 4,498.23 4,501.84 32,178.1K
14:10 4,502.13 4,502.13 4,500.46 4,500.53 20,313.1K
14:11 4,500.67 4,500.67 4,499.34 4,499.67 21,544.5K
14:12 4,499.41 4,500.20 4,497.68 4,498.07 18,614.9K
14:13 4,498.59 4,500.46 4,497.90 4,499.35 19,602.0K
14:14 4,499.58 4,500.58 4,499.29 4,499.61 16,932.4K
14:15 4,499.87 4,502.00 4,499.67 4,502.00 20,965.1K
14:16 4,501.81 4,502.63 4,501.81 4,502.43 35,820.4K
14:17 4,502.61 4,502.61 4,501.25 4,501.77 30,337.3K
14:18 4,501.56 4,501.97 4,498.34 4,498.70 23,774.8K
14:19 4,499.01 4,499.01 4,498.11 4,498.49 16,170.0K
14:20 4,498.51 4,498.51 4,496.26 4,496.52 20,078.8K
14:21 4,496.45 4,497.44 4,495.59 4,496.93 16,105.3K
14:22 4,497.06 4,497.47 4,496.03 4,496.19 19,469.6K
14:23 4,496.01 4,496.19 4,494.27 4,495.52 21,636.5K
14:24 4,495.52 4,497.02 4,495.15 4,496.38 17,910.0K
14:25 4,496.69 4,498.06 4,495.52 4,497.31 20,899.9K
14:26 4,497.55 4,497.62 4,495.61 4,495.61 19,576.1K
14:27 4,497.13 4,497.50 4,496.52 4,497.09 14,556.8K
14:28 4,497.27 4,497.50 4,496.32 4,496.68 19,761.0K
14:29 4,496.83 4,496.83 4,494.51 4,494.69 19,644.7K
14:30 4,494.43 4,496.79 4,494.43 4,496.63 34,775.1K
14:31 4,496.68 4,496.68 4,495.04 4,495.20 24,742.8K
14:32 4,495.00 4,495.00 4,493.72 4,494.46 24,983.6K
14:33 4,493.93 4,494.24 4,493.11 4,493.42 18,853.3K
14:34 4,494.04 4,496.13 4,493.23 4,495.35 24,530.8K
14:35 4,495.19 4,495.48 4,494.32 4,494.70 16,251.8K
14:36 4,494.63 4,495.74 4,494.36 4,494.71 19,345.1K
14:37 4,494.53 4,495.65 4,494.06 4,495.35 16,823.4K
14:38 4,495.94 4,497.75 4,495.94 4,495.95 24,870.9K
14:39 4,496.08 4,496.23 4,494.22 4,494.58 20,282.9K
14:40 4,494.48 4,494.48 4,493.09 4,493.22 23,751.2K
14:41 4,493.11 4,493.11 4,487.92 4,487.92 45,568.4K
14:42 4,487.53 4,490.44 4,486.44 4,490.44 43,329.8K
14:43 4,490.79 4,491.44 4,489.67 4,490.96 28,752.3K
14:44 4,491.30 4,493.75 4,491.30 4,492.83 29,593.8K
14:45 4,493.82 4,493.82 4,491.38 4,492.98 28,607.5K
14:46 4,493.09 4,495.86 4,493.09 4,495.13 33,350.4K
14:47 4,495.44 4,497.50 4,494.79 4,496.02 29,179.2K
14:48 4,496.22 4,497.17 4,495.34 4,495.98 30,852.4K
14:49 4,495.86 4,496.57 4,495.84 4,496.25 28,493.4K
14:50 4,496.47 4,496.47 4,494.71 4,495.14 46,443.0K
14:51 4,495.33 4,496.73 4,494.91 4,496.43 41,660.5K
14:52 4,496.67 4,497.40 4,495.83 4,496.94 45,593.8K
14:53 4,496.73 4,496.90 4,495.31 4,496.66 46,672.6K
14:54 4,496.27 4,496.65 4,495.56 4,496.14 50,224.3K
14:55 4,496.44 4,496.44 4,495.36 4,495.50 52,398.8K
14:56 4,495.48 4,496.51 4,494.80 4,494.80 66,656.8K
14:57 4,494.88 4,495.29 4,494.88 4,495.29 6,068.3K
14:58 4,495.29 4,495.29 4,495.29 4,495.29 0.0K
14:59 4,495.29 4,495.29 4,493.35 4,493.35 107,398.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし