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 4,549.41 4,549.41 4,549.41 4,549.41 31,968.2K
09:29 4,549.41 4,549.41 4,549.41 4,549.41 0.0K
09:30 4,549.41 4,551.08 4,544.74 4,546.77 128,998.0K
09:31 4,547.25 4,548.00 4,543.68 4,545.06 91,153.8K
09:32 4,544.81 4,544.81 4,542.29 4,543.36 78,080.9K
09:33 4,543.30 4,543.50 4,541.93 4,542.34 63,258.0K
09:34 4,542.34 4,544.36 4,541.10 4,544.36 54,423.0K
09:35 4,544.47 4,544.68 4,540.78 4,540.78 62,520.6K
09:36 4,540.92 4,542.08 4,539.78 4,541.71 49,647.2K
09:37 4,541.72 4,541.72 4,538.82 4,538.82 57,407.7K
09:38 4,538.51 4,540.60 4,538.28 4,539.11 44,507.7K
09:39 4,538.99 4,540.26 4,537.17 4,537.17 61,748.6K
09:40 4,537.05 4,537.35 4,534.78 4,535.11 57,092.8K
09:41 4,535.35 4,535.35 4,531.21 4,531.58 69,968.7K
09:42 4,531.47 4,532.51 4,530.53 4,530.78 53,091.0K
09:43 4,531.32 4,531.84 4,528.65 4,530.15 50,133.1K
09:44 4,530.33 4,533.22 4,529.52 4,533.22 45,272.6K
09:45 4,533.06 4,535.01 4,532.60 4,535.01 34,402.5K
09:46 4,534.67 4,539.57 4,534.67 4,536.72 67,522.3K
09:47 4,537.49 4,541.41 4,537.29 4,540.85 50,569.1K
09:48 4,541.11 4,541.11 4,536.17 4,537.74 42,810.1K
09:49 4,537.89 4,538.55 4,536.34 4,538.54 39,066.2K
09:50 4,538.08 4,539.83 4,537.29 4,539.83 38,840.7K
09:51 4,539.21 4,540.99 4,538.65 4,540.97 41,427.8K
09:52 4,540.63 4,541.04 4,539.39 4,539.39 36,571.2K
09:53 4,539.44 4,539.98 4,538.84 4,539.22 39,833.3K
09:54 4,538.94 4,541.69 4,538.94 4,541.11 36,429.6K
09:55 4,541.51 4,542.90 4,540.52 4,542.87 31,893.6K
09:56 4,542.79 4,543.15 4,541.42 4,541.42 27,087.0K
09:57 4,541.02 4,541.77 4,540.58 4,541.50 25,826.6K
09:58 4,541.37 4,541.91 4,540.72 4,540.72 26,776.2K
09:59 4,540.65 4,540.95 4,539.08 4,539.08 33,106.3K
10:00 4,539.04 4,539.37 4,536.49 4,536.59 46,036.6K
10:01 4,536.38 4,538.42 4,536.38 4,537.94 36,200.1K
10:02 4,537.48 4,537.59 4,535.07 4,535.07 39,148.5K
10:03 4,535.39 4,537.76 4,535.39 4,537.10 31,741.9K
10:04 4,537.06 4,537.06 4,534.98 4,535.25 42,226.9K
10:05 4,535.43 4,536.07 4,534.54 4,534.60 28,113.1K
10:06 4,534.61 4,534.61 4,532.81 4,532.81 28,875.6K
10:07 4,532.81 4,534.58 4,532.81 4,533.97 25,105.3K
10:08 4,533.66 4,535.17 4,533.53 4,534.67 31,819.8K
10:09 4,534.70 4,536.48 4,534.67 4,536.19 30,542.5K
10:10 4,536.58 4,537.66 4,536.27 4,537.12 24,536.5K
10:11 4,537.44 4,538.52 4,536.14 4,536.14 25,561.2K
10:12 4,535.73 4,535.91 4,535.47 4,535.74 18,773.0K
10:13 4,535.62 4,536.06 4,535.28 4,535.69 25,863.6K
10:14 4,535.46 4,536.45 4,535.28 4,535.74 30,054.8K
10:15 4,535.99 4,536.14 4,534.76 4,534.80 27,491.3K
10:16 4,534.48 4,534.85 4,532.58 4,532.58 25,103.6K
10:17 4,533.11 4,533.35 4,531.51 4,531.91 30,066.5K
10:18 4,532.24 4,533.55 4,531.92 4,533.08 24,822.7K
10:19 4,533.20 4,534.00 4,532.63 4,533.17 24,169.5K
10:20 4,533.50 4,533.50 4,531.96 4,532.26 24,502.8K
10:21 4,532.26 4,532.55 4,531.83 4,532.48 24,182.9K
10:22 4,532.12 4,536.20 4,532.12 4,536.11 30,557.4K
10:23 4,536.01 4,536.01 4,534.77 4,534.84 19,289.8K
10:24 4,534.72 4,535.42 4,534.47 4,535.42 18,923.3K
10:25 4,534.86 4,534.93 4,533.52 4,533.55 29,094.3K
10:26 4,533.81 4,533.81 4,531.60 4,532.09 34,607.4K
10:27 4,532.21 4,532.77 4,531.61 4,531.94 25,261.6K
10:28 4,532.27 4,532.83 4,531.72 4,532.63 20,916.0K
10:29 4,532.28 4,532.52 4,531.28 4,532.52 22,697.9K
10:30 4,532.40 4,534.38 4,531.96 4,533.73 22,453.7K
10:31 4,533.40 4,533.53 4,532.19 4,532.19 22,978.6K
10:32 4,532.60 4,532.60 4,531.60 4,531.76 19,577.1K
10:33 4,532.15 4,532.15 4,531.10 4,531.10 19,286.9K
10:34 4,531.43 4,531.83 4,530.51 4,530.89 16,749.6K
10:35 4,531.07 4,531.07 4,529.57 4,530.87 20,493.9K
10:36 4,530.38 4,532.92 4,530.34 4,532.22 23,218.3K
10:37 4,531.93 4,531.93 4,528.96 4,529.04 20,093.9K
10:38 4,529.05 4,529.73 4,528.63 4,528.63 15,318.0K
10:39 4,528.18 4,528.97 4,528.18 4,528.26 20,983.3K
10:40 4,528.42 4,529.30 4,528.00 4,529.30 17,576.5K
10:41 4,529.16 4,530.60 4,528.63 4,529.33 19,859.0K
10:42 4,529.55 4,529.90 4,528.29 4,528.57 12,816.7K
10:43 4,528.59 4,528.59 4,526.51 4,526.66 21,945.9K
10:44 4,526.80 4,527.55 4,526.42 4,527.09 15,118.2K
10:45 4,527.22 4,527.23 4,526.64 4,526.76 12,332.3K
10:46 4,526.72 4,526.99 4,525.56 4,525.64 21,790.9K
10:47 4,525.55 4,526.22 4,525.19 4,525.60 16,126.3K
10:48 4,525.54 4,526.67 4,525.05 4,526.54 15,767.1K
10:49 4,526.75 4,528.53 4,526.13 4,528.53 15,198.1K
10:50 4,527.85 4,530.01 4,527.51 4,529.49 27,229.8K
10:51 4,529.13 4,529.22 4,528.01 4,528.51 13,503.2K
10:52 4,528.66 4,528.66 4,527.07 4,527.63 13,361.3K
10:53 4,527.72 4,527.92 4,527.09 4,527.92 16,815.3K
10:54 4,527.93 4,527.93 4,526.47 4,526.62 12,262.8K
10:55 4,526.69 4,527.00 4,525.66 4,526.38 11,284.9K
10:56 4,526.65 4,526.83 4,525.34 4,525.97 14,359.3K
10:57 4,525.95 4,526.00 4,524.09 4,524.09 16,472.7K
10:58 4,524.39 4,524.54 4,523.58 4,523.97 17,295.6K
10:59 4,524.01 4,525.29 4,523.76 4,524.82 14,124.4K
11:00 4,524.99 4,525.53 4,524.66 4,525.35 13,557.3K
11:01 4,525.51 4,525.81 4,524.77 4,525.25 13,701.8K
11:02 4,524.94 4,525.65 4,524.68 4,525.31 16,281.4K
11:03 4,525.58 4,527.34 4,525.45 4,526.55 16,621.9K
11:04 4,526.79 4,526.79 4,525.73 4,525.77 13,015.4K
11:05 4,525.70 4,525.94 4,525.15 4,525.81 13,218.5K
11:06 4,526.03 4,526.76 4,525.94 4,526.47 12,096.3K
11:07 4,526.83 4,527.72 4,526.24 4,527.12 11,200.8K
11:08 4,527.55 4,527.59 4,526.60 4,527.15 12,389.4K
11:09 4,527.29 4,527.58 4,526.72 4,527.05 10,159.7K
11:10 4,526.65 4,527.28 4,526.62 4,527.09 12,546.1K
11:11 4,527.16 4,527.16 4,525.44 4,525.44 15,163.1K
11:12 4,525.66 4,526.18 4,525.24 4,525.37 13,792.7K
11:13 4,525.52 4,525.94 4,525.19 4,525.83 11,615.3K
11:14 4,525.54 4,526.10 4,525.38 4,525.97 12,800.2K
11:15 4,525.85 4,526.45 4,525.21 4,525.21 12,821.4K
11:16 4,525.47 4,525.55 4,523.48 4,524.38 21,799.0K
11:17 4,524.76 4,524.80 4,523.88 4,523.91 11,944.1K
11:18 4,523.96 4,524.22 4,522.92 4,522.92 21,448.1K
11:19 4,522.84 4,524.58 4,522.84 4,523.88 15,435.5K
11:20 4,524.10 4,524.25 4,523.55 4,523.74 12,222.1K
11:21 4,523.85 4,523.95 4,522.89 4,522.89 11,775.6K
11:22 4,522.65 4,523.34 4,522.32 4,522.93 15,885.8K
11:23 4,522.91 4,522.91 4,521.83 4,522.28 16,416.4K
11:24 4,521.81 4,521.87 4,520.25 4,520.66 35,715.5K
11:25 4,520.68 4,520.68 4,519.12 4,519.30 22,104.7K
11:26 4,519.70 4,520.41 4,519.09 4,519.30 15,661.6K
11:27 4,519.10 4,520.98 4,519.10 4,520.70 14,997.4K
11:28 4,520.25 4,521.95 4,520.11 4,521.95 19,749.0K
11:29 4,522.36 4,523.39 4,521.95 4,523.25 18,234.3K
11:30 4,523.06 4,523.25 4,523.06 4,523.25 1,393.9K
11:31 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:32 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:33 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:34 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:35 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:36 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:37 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:38 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:39 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:40 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:41 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:42 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:43 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:44 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:45 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:46 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:47 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:48 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:49 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:50 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:51 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:52 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:53 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:54 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:55 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:56 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:57 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:58 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
11:59 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:00 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:01 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:02 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:03 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:04 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:05 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:06 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:07 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:08 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:09 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:10 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:11 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:12 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:13 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:14 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:15 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:16 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:17 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:18 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:19 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:20 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:21 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:22 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:23 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:24 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:25 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:26 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:27 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:28 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:29 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:30 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:31 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:32 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:33 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:34 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:35 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:36 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:37 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:38 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:39 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:40 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:41 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:42 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:43 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:44 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:45 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:46 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:47 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:48 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:49 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:50 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:51 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:52 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:53 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:54 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:55 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:56 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:57 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:58 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
12:59 4,523.25 4,523.25 4,523.25 4,523.25 0.0K
13:00 4,523.25 4,524.84 4,522.87 4,524.84 48,889.1K
13:01 4,525.03 4,526.90 4,525.01 4,526.24 32,563.1K
13:02 4,526.55 4,528.23 4,526.55 4,527.35 29,312.3K
13:03 4,527.45 4,527.45 4,524.67 4,526.14 17,155.5K
13:04 4,525.95 4,525.95 4,524.27 4,525.83 14,891.9K
13:05 4,526.68 4,531.24 4,526.13 4,530.98 32,740.9K
13:06 4,531.14 4,535.10 4,530.60 4,534.80 44,655.8K
13:07 4,535.63 4,537.78 4,533.62 4,535.48 43,631.7K
13:08 4,535.15 4,535.88 4,534.52 4,534.68 16,773.2K
13:09 4,535.19 4,535.21 4,534.38 4,534.56 13,318.3K
13:10 4,535.02 4,536.53 4,534.83 4,535.32 16,126.1K
13:11 4,535.85 4,537.10 4,535.85 4,536.59 17,523.8K
13:12 4,536.69 4,536.85 4,535.02 4,535.11 15,392.3K
13:13 4,535.04 4,535.04 4,533.09 4,533.57 17,849.6K
13:14 4,533.60 4,533.60 4,532.04 4,532.33 23,154.4K
13:15 4,531.97 4,532.95 4,531.18 4,532.56 17,720.2K
13:16 4,532.67 4,532.95 4,532.09 4,532.94 14,856.2K
13:17 4,532.86 4,532.86 4,531.40 4,531.48 18,413.9K
13:18 4,531.68 4,531.68 4,529.89 4,529.89 19,777.1K
13:19 4,529.45 4,530.01 4,528.92 4,529.25 11,414.8K
13:20 4,528.93 4,529.37 4,528.44 4,528.44 11,269.2K
13:21 4,528.51 4,529.72 4,528.51 4,529.43 11,277.1K
13:22 4,529.33 4,529.33 4,527.62 4,528.03 12,254.4K
13:23 4,527.86 4,528.06 4,527.02 4,527.84 12,358.8K
13:24 4,527.73 4,527.85 4,526.77 4,527.27 14,431.9K
13:25 4,527.45 4,527.61 4,526.18 4,527.12 15,137.9K
13:26 4,526.80 4,527.37 4,526.57 4,527.10 11,585.1K
13:27 4,526.80 4,527.48 4,526.51 4,526.62 14,110.5K
13:28 4,526.74 4,526.78 4,525.84 4,526.36 15,494.9K
13:29 4,526.12 4,526.37 4,525.69 4,526.24 13,391.2K
13:30 4,526.38 4,527.85 4,525.76 4,527.85 16,988.8K
13:31 4,528.01 4,528.01 4,527.12 4,527.65 13,184.2K
13:32 4,527.34 4,530.73 4,527.34 4,530.35 17,906.5K
13:33 4,530.32 4,531.00 4,530.02 4,530.54 15,624.1K
13:34 4,530.51 4,530.51 4,528.45 4,528.72 25,240.3K
13:35 4,528.89 4,530.69 4,528.54 4,530.15 14,396.4K
13:36 4,530.10 4,530.49 4,529.90 4,530.26 11,193.2K
13:37 4,530.49 4,530.49 4,529.15 4,529.64 13,422.3K
13:38 4,529.66 4,529.66 4,528.62 4,528.62 15,735.8K
13:39 4,528.64 4,528.68 4,527.83 4,527.83 14,058.5K
13:40 4,527.96 4,529.02 4,527.51 4,528.06 16,238.5K
13:41 4,527.63 4,528.33 4,527.47 4,528.19 13,076.6K
13:42 4,528.21 4,528.43 4,527.43 4,527.43 15,863.2K
13:43 4,527.90 4,528.04 4,526.76 4,527.04 11,581.2K
13:44 4,526.88 4,527.31 4,526.41 4,526.73 11,693.2K
13:45 4,527.22 4,527.28 4,526.30 4,526.50 16,773.4K
13:46 4,526.70 4,526.70 4,524.82 4,525.39 23,419.8K
13:47 4,525.27 4,525.27 4,523.71 4,523.90 20,806.1K
13:48 4,523.79 4,523.79 4,522.94 4,523.24 22,945.5K
13:49 4,523.11 4,523.68 4,522.84 4,522.94 18,923.7K
13:50 4,522.62 4,523.28 4,521.12 4,521.12 19,802.1K
13:51 4,520.91 4,521.33 4,520.41 4,520.88 15,357.9K
13:52 4,520.95 4,521.45 4,520.39 4,520.39 13,881.8K
13:53 4,520.92 4,523.67 4,520.92 4,523.67 21,118.3K
13:54 4,523.52 4,523.70 4,523.00 4,523.45 12,693.8K
13:55 4,523.51 4,524.64 4,523.51 4,523.82 12,859.9K
13:56 4,523.91 4,526.46 4,523.91 4,526.11 19,751.2K
13:57 4,526.45 4,526.55 4,525.49 4,526.21 16,772.3K
13:58 4,525.82 4,527.03 4,525.82 4,526.60 15,329.5K
13:59 4,526.34 4,526.85 4,525.99 4,526.39 13,715.9K
14:00 4,526.56 4,527.82 4,526.39 4,527.82 17,110.1K
14:01 4,527.95 4,528.27 4,526.63 4,527.16 13,433.8K
14:02 4,527.13 4,528.18 4,526.80 4,528.18 16,454.7K
14:03 4,527.78 4,528.17 4,527.07 4,527.67 16,373.5K
14:04 4,527.53 4,529.66 4,527.23 4,529.37 17,625.2K
14:05 4,529.38 4,529.38 4,527.95 4,528.26 20,878.2K
14:06 4,528.22 4,528.53 4,527.49 4,527.66 14,690.2K
14:07 4,527.49 4,528.04 4,526.96 4,526.96 12,874.8K
14:08 4,527.58 4,527.88 4,526.74 4,526.84 20,147.6K
14:09 4,526.55 4,526.77 4,526.08 4,526.70 15,097.1K
14:10 4,526.90 4,529.12 4,526.39 4,527.94 16,786.2K
14:11 4,528.03 4,529.62 4,528.03 4,529.40 14,642.5K
14:12 4,529.03 4,530.35 4,528.97 4,529.64 12,446.9K
14:13 4,529.27 4,531.44 4,529.27 4,531.12 19,753.4K
14:14 4,531.10 4,535.71 4,531.10 4,535.02 34,098.0K
14:15 4,535.91 4,538.03 4,535.91 4,536.43 37,960.3K
14:16 4,536.58 4,539.95 4,536.58 4,539.21 25,287.0K
14:17 4,539.15 4,539.25 4,537.86 4,538.25 19,223.9K
14:18 4,538.40 4,540.07 4,538.08 4,540.00 19,585.2K
14:19 4,539.47 4,543.32 4,539.47 4,542.59 39,118.3K
14:20 4,542.57 4,542.69 4,539.74 4,539.85 26,313.6K
14:21 4,540.13 4,540.44 4,539.05 4,539.20 17,474.7K
14:22 4,538.70 4,538.73 4,537.72 4,537.76 17,892.9K
14:23 4,537.80 4,539.42 4,537.80 4,539.19 14,459.2K
14:24 4,538.88 4,539.69 4,538.39 4,538.45 14,698.0K
14:25 4,538.11 4,538.19 4,536.67 4,536.67 18,504.0K
14:26 4,536.73 4,536.76 4,535.63 4,536.05 12,318.4K
14:27 4,536.26 4,536.43 4,534.71 4,535.07 17,791.8K
14:28 4,535.04 4,536.06 4,534.83 4,535.28 12,419.3K
14:29 4,535.35 4,535.35 4,534.42 4,534.74 19,792.4K
14:30 4,534.63 4,535.29 4,533.09 4,533.36 23,885.7K
14:31 4,533.80 4,533.80 4,532.96 4,533.00 17,504.6K
14:32 4,532.90 4,533.04 4,530.43 4,531.64 27,006.8K
14:33 4,531.24 4,532.31 4,531.23 4,532.31 18,011.7K
14:34 4,532.31 4,532.72 4,531.42 4,531.42 15,874.5K
14:35 4,531.45 4,532.11 4,531.09 4,531.31 14,141.9K
14:36 4,531.33 4,531.44 4,530.58 4,530.74 14,907.9K
14:37 4,530.72 4,531.90 4,530.52 4,531.90 17,017.0K
14:38 4,531.91 4,532.68 4,531.34 4,532.05 16,508.2K
14:39 4,532.57 4,533.23 4,532.09 4,532.94 17,759.5K
14:40 4,532.87 4,532.87 4,531.63 4,532.26 21,317.7K
14:41 4,532.02 4,532.78 4,532.02 4,532.21 18,155.8K
14:42 4,532.14 4,532.29 4,530.76 4,531.82 27,189.0K
14:43 4,532.03 4,532.96 4,531.55 4,532.06 17,773.1K
14:44 4,531.85 4,532.30 4,531.54 4,532.09 19,571.1K
14:45 4,532.07 4,532.91 4,531.78 4,532.51 23,656.8K
14:46 4,532.37 4,534.81 4,532.37 4,534.05 26,030.9K
14:47 4,533.86 4,534.13 4,533.16 4,533.16 20,764.9K
14:48 4,533.44 4,533.80 4,532.89 4,533.38 19,542.6K
14:49 4,533.48 4,533.62 4,532.63 4,533.51 21,694.1K
14:50 4,533.46 4,533.47 4,532.24 4,532.71 27,981.0K
14:51 4,532.78 4,532.78 4,531.84 4,532.70 27,195.4K
14:52 4,532.41 4,533.03 4,532.09 4,532.95 30,640.6K
14:53 4,533.21 4,534.46 4,533.17 4,533.49 29,682.7K
14:54 4,534.05 4,535.24 4,533.74 4,535.04 38,918.6K
14:55 4,534.72 4,534.72 4,533.88 4,534.59 38,374.0K
14:56 4,534.63 4,535.38 4,533.53 4,535.10 43,906.0K
14:57 4,535.02 4,535.34 4,535.02 4,535.34 2,375.7K
14:58 4,535.34 4,535.34 4,535.34 4,535.34 0.0K
14:59 4,535.34 4,535.55 4,534.93 4,534.93 81,508.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし