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 4,543.50 4,543.50 4,543.50 4,543.50 49,605.3K
09:29 4,543.50 4,543.50 4,543.50 4,543.50 0.0K
09:30 4,543.50 4,546.94 4,543.50 4,545.41 170,520.6K
09:31 4,544.99 4,546.11 4,542.40 4,542.44 87,570.0K
09:32 4,542.29 4,542.29 4,539.37 4,540.38 77,990.0K
09:33 4,540.51 4,540.51 4,539.21 4,540.45 71,442.5K
09:34 4,541.24 4,543.72 4,539.01 4,543.47 74,183.5K
09:35 4,543.45 4,543.56 4,540.21 4,543.36 63,530.4K
09:36 4,544.14 4,545.07 4,543.83 4,544.43 66,303.0K
09:37 4,544.60 4,551.18 4,543.70 4,551.18 83,346.5K
09:38 4,551.18 4,553.88 4,550.75 4,553.88 55,819.1K
09:39 4,553.97 4,554.69 4,551.15 4,551.29 60,864.4K
09:40 4,551.95 4,553.43 4,551.95 4,552.07 47,355.1K
09:41 4,552.77 4,552.96 4,551.83 4,552.43 53,557.6K
09:42 4,552.89 4,552.89 4,550.93 4,551.28 53,083.3K
09:43 4,550.94 4,550.94 4,549.37 4,549.37 48,839.4K
09:44 4,549.04 4,550.77 4,548.18 4,550.74 47,107.2K
09:45 4,550.39 4,550.39 4,547.18 4,548.68 53,394.9K
09:46 4,548.21 4,549.31 4,546.35 4,546.73 42,534.9K
09:47 4,546.30 4,550.03 4,546.30 4,549.88 42,287.3K
09:48 4,550.98 4,553.88 4,550.72 4,550.72 40,312.2K
09:49 4,550.53 4,551.97 4,550.53 4,551.59 43,254.2K
09:50 4,551.29 4,551.38 4,550.06 4,550.61 44,542.2K
09:51 4,551.10 4,554.43 4,551.06 4,554.43 50,249.4K
09:52 4,555.47 4,555.47 4,552.80 4,552.97 40,935.9K
09:53 4,553.50 4,554.38 4,551.98 4,552.20 33,229.3K
09:54 4,552.03 4,552.35 4,550.35 4,550.35 62,858.0K
09:55 4,550.45 4,551.64 4,549.65 4,551.36 39,665.5K
09:56 4,551.56 4,551.96 4,551.04 4,551.96 33,550.2K
09:57 4,552.55 4,555.23 4,551.72 4,553.83 39,863.0K
09:58 4,553.49 4,554.75 4,552.90 4,554.75 34,758.7K
09:59 4,554.32 4,555.19 4,553.48 4,555.19 36,444.8K
10:00 4,554.96 4,554.96 4,552.44 4,553.75 31,797.8K
10:01 4,554.14 4,556.39 4,553.49 4,556.07 36,898.2K
10:02 4,555.87 4,557.59 4,554.83 4,557.08 36,763.9K
10:03 4,557.56 4,557.56 4,555.71 4,556.62 36,852.6K
10:04 4,556.68 4,557.44 4,555.44 4,557.16 29,015.6K
10:05 4,556.81 4,557.95 4,556.81 4,557.93 30,977.0K
10:06 4,558.25 4,559.29 4,558.04 4,559.01 29,655.1K
10:07 4,558.85 4,558.85 4,557.04 4,558.01 29,044.6K
10:08 4,557.91 4,559.09 4,557.63 4,558.40 24,031.2K
10:09 4,558.31 4,561.24 4,558.31 4,560.91 52,147.2K
10:10 4,560.88 4,561.47 4,559.77 4,561.30 40,730.3K
10:11 4,561.13 4,563.92 4,561.13 4,563.31 38,634.2K
10:12 4,562.87 4,563.47 4,561.60 4,561.60 27,478.5K
10:13 4,561.57 4,561.81 4,560.32 4,560.35 35,891.0K
10:14 4,559.59 4,560.30 4,559.23 4,560.25 29,502.2K
10:15 4,559.76 4,562.48 4,559.76 4,562.24 24,265.6K
10:16 4,562.00 4,563.18 4,560.95 4,560.95 23,574.8K
10:17 4,561.28 4,562.51 4,560.16 4,562.51 26,718.8K
10:18 4,563.39 4,564.76 4,562.33 4,564.76 22,690.5K
10:19 4,564.15 4,564.15 4,562.40 4,562.40 35,300.5K
10:20 4,562.49 4,563.63 4,562.12 4,562.45 25,469.3K
10:21 4,562.41 4,564.36 4,561.93 4,564.36 27,109.7K
10:22 4,564.56 4,567.64 4,564.56 4,567.64 36,894.9K
10:23 4,567.90 4,567.90 4,564.76 4,565.39 21,489.8K
10:24 4,565.31 4,565.62 4,564.58 4,564.96 23,321.9K
10:25 4,565.12 4,565.44 4,564.13 4,564.61 28,723.5K
10:26 4,564.31 4,565.84 4,564.17 4,564.19 22,454.5K
10:27 4,564.65 4,566.91 4,564.35 4,565.48 29,210.6K
10:28 4,565.98 4,567.38 4,564.58 4,566.72 42,901.8K
10:29 4,566.54 4,568.11 4,566.43 4,568.11 32,487.2K
10:30 4,567.99 4,570.52 4,567.53 4,570.36 36,651.1K
10:31 4,570.77 4,570.77 4,566.92 4,567.07 34,199.2K
10:32 4,566.87 4,568.63 4,565.98 4,568.01 34,999.6K
10:33 4,568.34 4,570.17 4,566.66 4,570.07 27,625.8K
10:34 4,570.47 4,570.47 4,567.89 4,568.57 19,336.1K
10:35 4,568.18 4,568.18 4,565.15 4,566.60 26,319.6K
10:36 4,565.88 4,567.39 4,564.77 4,565.06 22,066.7K
10:37 4,565.37 4,565.71 4,564.62 4,564.62 26,175.4K
10:38 4,564.61 4,564.61 4,562.14 4,564.58 27,545.5K
10:39 4,563.98 4,565.54 4,563.53 4,564.42 22,174.1K
10:40 4,564.58 4,566.00 4,563.80 4,564.14 20,419.7K
10:41 4,563.71 4,566.13 4,563.58 4,564.89 18,848.3K
10:42 4,564.95 4,566.24 4,564.67 4,565.33 15,785.6K
10:43 4,565.26 4,565.26 4,563.39 4,563.74 16,801.1K
10:44 4,563.14 4,563.95 4,562.53 4,562.53 16,568.6K
10:45 4,562.65 4,564.17 4,562.04 4,563.01 18,780.7K
10:46 4,562.76 4,564.33 4,562.42 4,562.67 13,684.2K
10:47 4,562.36 4,562.67 4,561.90 4,562.06 17,749.9K
10:48 4,562.16 4,562.55 4,561.59 4,561.74 33,611.7K
10:49 4,562.04 4,562.29 4,560.65 4,560.65 20,618.2K
10:50 4,560.51 4,560.66 4,559.63 4,559.77 21,998.5K
10:51 4,561.12 4,562.07 4,559.80 4,560.31 20,342.0K
10:52 4,560.26 4,560.26 4,559.11 4,559.32 12,301.9K
10:53 4,559.24 4,559.62 4,557.97 4,557.97 21,470.6K
10:54 4,557.96 4,558.44 4,557.06 4,557.08 15,440.8K
10:55 4,557.07 4,559.26 4,556.18 4,558.66 23,765.7K
10:56 4,558.34 4,558.40 4,557.37 4,557.54 13,629.3K
10:57 4,557.72 4,558.01 4,556.77 4,556.82 23,248.2K
10:58 4,556.72 4,558.04 4,556.54 4,556.94 15,360.4K
10:59 4,556.73 4,556.97 4,556.40 4,556.65 19,079.9K
11:00 4,556.43 4,556.60 4,554.51 4,555.35 25,227.7K
11:01 4,555.28 4,557.79 4,555.28 4,556.53 21,602.3K
11:02 4,556.46 4,556.87 4,556.07 4,556.79 15,513.5K
11:03 4,556.98 4,557.23 4,555.84 4,555.91 16,306.3K
11:04 4,555.69 4,556.76 4,555.69 4,556.19 14,300.8K
11:05 4,555.89 4,557.56 4,555.89 4,555.92 12,473.6K
11:06 4,555.95 4,555.95 4,554.07 4,554.25 26,819.2K
11:07 4,554.08 4,556.11 4,553.99 4,555.42 15,407.2K
11:08 4,555.32 4,556.67 4,554.91 4,555.17 11,126.1K
11:09 4,554.77 4,556.30 4,554.23 4,554.43 10,169.6K
11:10 4,554.39 4,554.39 4,553.02 4,553.02 21,155.3K
11:11 4,553.20 4,553.28 4,552.45 4,552.48 22,131.8K
11:12 4,552.49 4,554.63 4,552.24 4,554.20 14,531.5K
11:13 4,553.61 4,553.61 4,551.28 4,551.31 17,405.0K
11:14 4,551.43 4,552.08 4,550.53 4,550.87 18,506.1K
11:15 4,550.59 4,551.79 4,548.22 4,548.63 28,520.6K
11:16 4,547.83 4,547.93 4,546.13 4,546.13 28,983.7K
11:17 4,545.89 4,545.89 4,544.34 4,544.40 26,727.8K
11:18 4,544.71 4,547.12 4,544.03 4,546.24 21,534.4K
11:19 4,546.36 4,546.36 4,542.77 4,542.77 23,792.5K
11:20 4,542.79 4,543.11 4,540.88 4,540.88 31,021.9K
11:21 4,541.16 4,541.98 4,539.86 4,540.11 41,150.2K
11:22 4,540.00 4,540.37 4,538.88 4,538.88 23,610.2K
11:23 4,538.98 4,540.01 4,538.30 4,538.30 22,515.5K
11:24 4,537.83 4,537.83 4,533.65 4,533.78 46,400.6K
11:25 4,534.09 4,536.66 4,533.51 4,535.75 22,364.4K
11:26 4,535.54 4,536.51 4,535.54 4,536.37 15,261.2K
11:27 4,536.38 4,536.70 4,535.88 4,536.53 18,490.7K
11:28 4,536.79 4,538.95 4,536.79 4,538.95 14,942.7K
11:29 4,538.69 4,538.76 4,537.59 4,538.58 13,352.7K
11:30 4,539.04 4,539.04 4,538.98 4,538.98 885.7K
11:31 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:32 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:33 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:34 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:35 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:36 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:37 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:38 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:39 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:40 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:41 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:42 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:43 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:44 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:45 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:46 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:47 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:48 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:49 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:50 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:51 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:52 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:53 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:54 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:55 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:56 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:57 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:58 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
11:59 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:00 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:01 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:02 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:03 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:04 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:05 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:06 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:07 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:08 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:09 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:10 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:11 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:12 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:13 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:14 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:15 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:16 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:17 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:18 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:19 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:20 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:21 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:22 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:23 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:24 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:25 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:26 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:27 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:28 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:29 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:30 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:31 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:32 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:33 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:34 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:35 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:36 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:37 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:38 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:39 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:40 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:41 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:42 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:43 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:44 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:45 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:46 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:47 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:48 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:49 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:50 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:51 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:52 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:53 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:54 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:55 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:56 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:57 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:58 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
12:59 4,538.98 4,538.98 4,538.98 4,538.98 0.0K
13:00 4,538.98 4,541.47 4,538.61 4,541.47 47,675.3K
13:01 4,541.50 4,542.85 4,539.30 4,539.54 20,713.2K
13:02 4,539.29 4,541.35 4,538.28 4,540.58 12,771.2K
13:03 4,540.71 4,540.81 4,539.79 4,540.81 11,808.3K
13:04 4,540.53 4,540.75 4,539.85 4,540.46 11,902.6K
13:05 4,540.86 4,541.94 4,540.64 4,541.51 13,837.5K
13:06 4,541.53 4,543.12 4,541.10 4,542.25 15,404.8K
13:07 4,541.87 4,542.11 4,540.25 4,540.81 16,183.9K
13:08 4,540.78 4,540.78 4,539.31 4,539.52 14,755.6K
13:09 4,539.86 4,540.73 4,539.45 4,540.73 17,245.5K
13:10 4,540.65 4,540.65 4,539.52 4,540.10 15,699.7K
13:11 4,539.97 4,541.83 4,539.17 4,541.55 15,878.9K
13:12 4,541.31 4,542.52 4,541.31 4,542.13 14,947.5K
13:13 4,541.98 4,541.99 4,540.91 4,541.87 12,980.9K
13:14 4,541.68 4,543.44 4,541.49 4,543.11 13,053.0K
13:15 4,542.98 4,543.04 4,541.79 4,541.94 15,928.0K
13:16 4,542.04 4,542.24 4,540.75 4,541.13 14,351.4K
13:17 4,541.06 4,541.51 4,540.52 4,541.11 13,450.9K
13:18 4,540.99 4,540.99 4,538.68 4,538.68 16,469.9K
13:19 4,538.47 4,538.87 4,537.99 4,538.27 18,701.0K
13:20 4,538.22 4,538.38 4,536.73 4,537.10 22,702.4K
13:21 4,537.04 4,538.49 4,536.68 4,537.73 15,518.8K
13:22 4,538.11 4,540.46 4,538.11 4,540.46 13,770.8K
13:23 4,540.31 4,540.31 4,538.75 4,539.15 13,834.9K
13:24 4,538.93 4,539.44 4,538.45 4,538.76 13,244.1K
13:25 4,538.39 4,538.58 4,537.32 4,537.32 14,329.0K
13:26 4,537.26 4,537.56 4,536.17 4,537.56 17,343.7K
13:27 4,537.05 4,537.05 4,535.52 4,535.60 14,569.6K
13:28 4,535.70 4,536.40 4,535.01 4,536.37 14,868.1K
13:29 4,535.84 4,536.06 4,535.49 4,535.86 17,944.2K
13:30 4,535.44 4,536.83 4,535.24 4,536.27 14,219.8K
13:31 4,536.78 4,538.31 4,536.78 4,537.83 15,539.5K
13:32 4,537.75 4,537.79 4,537.05 4,537.17 12,721.6K
13:33 4,537.11 4,537.59 4,536.31 4,537.44 13,914.8K
13:34 4,537.82 4,540.00 4,537.22 4,539.39 17,414.0K
13:35 4,539.62 4,543.04 4,539.45 4,542.57 25,394.2K
13:36 4,543.01 4,543.12 4,542.01 4,542.89 23,566.6K
13:37 4,543.09 4,544.06 4,543.09 4,543.82 14,949.1K
13:38 4,543.84 4,543.84 4,542.65 4,542.95 14,230.9K
13:39 4,542.92 4,545.17 4,542.89 4,544.44 20,611.6K
13:40 4,544.25 4,544.46 4,543.34 4,543.86 14,990.0K
13:41 4,543.88 4,543.88 4,542.73 4,543.11 12,916.5K
13:42 4,542.87 4,543.06 4,541.67 4,541.67 12,809.3K
13:43 4,541.62 4,541.69 4,540.74 4,540.86 12,352.6K
13:44 4,541.16 4,542.11 4,540.64 4,542.00 12,456.5K
13:45 4,542.20 4,542.53 4,541.19 4,541.85 9,486.0K
13:46 4,542.00 4,542.00 4,540.87 4,541.32 11,383.4K
13:47 4,541.11 4,541.50 4,540.72 4,541.00 11,216.6K
13:48 4,540.87 4,543.32 4,540.66 4,542.87 12,175.7K
13:49 4,542.67 4,543.51 4,542.18 4,542.62 12,252.5K
13:50 4,542.52 4,544.08 4,542.09 4,544.08 15,869.4K
13:51 4,544.00 4,544.00 4,543.05 4,543.17 17,034.0K
13:52 4,543.39 4,543.95 4,542.74 4,543.03 19,483.5K
13:53 4,542.78 4,543.36 4,542.14 4,543.05 15,475.0K
13:54 4,542.81 4,542.81 4,541.90 4,542.44 12,259.6K
13:55 4,542.43 4,544.04 4,542.05 4,543.57 12,583.0K
13:56 4,544.05 4,548.51 4,544.05 4,548.51 31,609.2K
13:57 4,547.90 4,548.15 4,547.31 4,547.70 17,833.6K
13:58 4,547.47 4,547.81 4,547.06 4,547.25 13,264.7K
13:59 4,547.16 4,547.19 4,546.39 4,546.77 12,101.2K
14:00 4,546.85 4,547.26 4,546.28 4,547.26 16,003.3K
14:01 4,547.10 4,547.10 4,544.85 4,546.06 18,560.3K
14:02 4,547.11 4,548.17 4,546.65 4,548.07 16,510.1K
14:03 4,547.78 4,550.37 4,547.77 4,550.07 22,446.9K
14:04 4,549.82 4,552.52 4,549.52 4,551.41 38,336.1K
14:05 4,551.39 4,551.79 4,550.33 4,551.59 14,150.5K
14:06 4,550.97 4,552.44 4,550.97 4,552.07 15,480.9K
14:07 4,551.69 4,552.12 4,550.13 4,550.13 14,092.9K
14:08 4,549.66 4,549.70 4,548.85 4,549.70 14,093.3K
14:09 4,549.92 4,550.62 4,549.00 4,549.03 14,832.8K
14:10 4,548.72 4,549.94 4,548.70 4,549.28 12,215.2K
14:11 4,549.78 4,550.08 4,548.82 4,550.08 11,574.5K
14:12 4,549.20 4,551.61 4,548.75 4,550.09 14,922.7K
14:13 4,549.94 4,549.94 4,548.35 4,548.57 12,989.1K
14:14 4,548.42 4,549.49 4,547.89 4,549.13 15,013.7K
14:15 4,548.96 4,549.14 4,547.21 4,547.48 18,129.5K
14:16 4,547.52 4,547.52 4,546.74 4,547.10 12,407.7K
14:17 4,546.74 4,547.13 4,545.84 4,546.04 14,168.7K
14:18 4,545.96 4,546.18 4,545.20 4,545.51 15,258.0K
14:19 4,545.44 4,545.65 4,545.01 4,545.36 12,824.5K
14:20 4,545.00 4,545.00 4,543.30 4,543.92 22,310.7K
14:21 4,544.05 4,544.27 4,543.39 4,543.78 12,981.0K
14:22 4,543.89 4,544.08 4,543.30 4,543.46 13,486.9K
14:23 4,543.26 4,543.82 4,542.49 4,542.97 12,676.1K
14:24 4,542.84 4,543.88 4,542.80 4,543.65 13,591.2K
14:25 4,543.64 4,544.55 4,543.28 4,544.14 15,098.6K
14:26 4,544.08 4,544.57 4,543.73 4,544.19 14,461.5K
14:27 4,543.91 4,544.08 4,543.24 4,544.00 14,737.9K
14:28 4,543.85 4,545.17 4,543.10 4,544.15 16,755.9K
14:29 4,544.69 4,544.71 4,543.58 4,544.43 15,714.2K
14:30 4,543.96 4,547.08 4,543.96 4,546.93 24,039.9K
14:31 4,547.17 4,547.66 4,546.63 4,547.66 17,152.5K
14:32 4,547.38 4,547.91 4,546.74 4,547.26 15,246.9K
14:33 4,547.21 4,547.21 4,545.77 4,546.48 18,805.5K
14:34 4,546.74 4,547.86 4,546.45 4,547.61 17,062.2K
14:35 4,547.60 4,548.56 4,547.60 4,548.18 19,810.0K
14:36 4,548.30 4,549.38 4,548.23 4,549.20 18,401.9K
14:37 4,548.98 4,550.22 4,548.43 4,549.72 20,494.5K
14:38 4,549.62 4,550.31 4,548.96 4,549.63 19,158.3K
14:39 4,549.78 4,549.78 4,548.86 4,549.62 20,418.3K
14:40 4,549.46 4,549.46 4,548.73 4,549.03 20,655.1K
14:41 4,549.33 4,549.33 4,547.21 4,547.38 27,028.2K
14:42 4,547.43 4,547.97 4,546.88 4,547.42 20,609.9K
14:43 4,547.32 4,547.91 4,547.10 4,547.67 19,678.0K
14:44 4,547.49 4,548.59 4,547.49 4,547.85 23,777.6K
14:45 4,548.03 4,549.22 4,547.88 4,548.68 22,643.8K
14:46 4,549.07 4,550.00 4,548.75 4,549.46 26,576.6K
14:47 4,549.60 4,550.46 4,549.33 4,550.23 27,514.7K
14:48 4,550.17 4,551.00 4,549.80 4,550.67 27,730.2K
14:49 4,550.43 4,552.22 4,550.43 4,551.81 26,915.4K
14:50 4,551.78 4,551.78 4,550.33 4,550.59 32,017.2K
14:51 4,550.78 4,551.18 4,550.44 4,551.18 32,772.7K
14:52 4,551.09 4,551.09 4,550.16 4,550.81 33,907.2K
14:53 4,551.01 4,551.47 4,550.57 4,551.46 33,358.8K
14:54 4,551.50 4,551.98 4,550.84 4,551.48 38,222.8K
14:55 4,551.63 4,552.68 4,551.26 4,552.49 41,469.4K
14:56 4,552.67 4,553.93 4,552.39 4,553.89 50,356.7K
14:57 4,554.23 4,554.38 4,554.23 4,554.38 1,868.1K
14:58 4,554.38 4,554.38 4,554.38 4,554.38 0.0K
14:59 4,554.38 4,554.38 4,553.13 4,553.13 84,900.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし