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 4,543.69 4,543.69 4,543.69 4,543.69 61,280.0K
09:29 4,543.69 4,543.69 4,543.69 4,543.69 0.0K
09:30 4,543.69 4,549.40 4,542.82 4,547.91 224,515.3K
09:31 4,548.17 4,562.11 4,548.17 4,561.01 163,847.1K
09:32 4,560.76 4,560.76 4,556.00 4,558.20 139,183.8K
09:33 4,558.52 4,560.52 4,557.94 4,559.34 95,537.2K
09:34 4,559.40 4,560.63 4,558.13 4,560.07 74,829.2K
09:35 4,559.38 4,562.22 4,557.62 4,562.08 96,829.4K
09:36 4,561.96 4,564.76 4,561.96 4,564.27 81,948.4K
09:37 4,565.07 4,567.85 4,564.58 4,567.18 70,912.9K
09:38 4,566.82 4,570.85 4,565.90 4,570.85 73,383.4K
09:39 4,571.07 4,572.69 4,571.07 4,572.28 67,276.2K
09:40 4,572.74 4,573.60 4,570.44 4,570.80 72,693.8K
09:41 4,570.37 4,571.82 4,570.18 4,570.73 65,003.3K
09:42 4,569.60 4,569.60 4,567.20 4,568.04 69,767.7K
09:43 4,567.60 4,568.28 4,566.60 4,567.90 57,967.2K
09:44 4,568.39 4,571.63 4,568.39 4,570.92 63,451.0K
09:45 4,571.09 4,573.14 4,570.40 4,572.92 54,802.1K
09:46 4,572.95 4,577.14 4,572.95 4,576.13 59,429.5K
09:47 4,575.31 4,575.36 4,572.50 4,572.50 53,660.7K
09:48 4,572.98 4,572.98 4,570.70 4,571.78 53,703.3K
09:49 4,572.13 4,575.91 4,572.13 4,575.91 49,146.4K
09:50 4,575.94 4,578.98 4,575.29 4,578.98 51,576.1K
09:51 4,578.92 4,580.45 4,577.80 4,579.88 50,085.6K
09:52 4,579.54 4,580.37 4,578.54 4,580.09 37,534.1K
09:53 4,579.21 4,580.49 4,578.73 4,580.25 39,695.6K
09:54 4,580.15 4,583.35 4,580.15 4,582.75 44,010.6K
09:55 4,582.53 4,584.08 4,582.15 4,582.38 42,335.9K
09:56 4,582.21 4,582.91 4,581.86 4,582.27 38,851.7K
09:57 4,582.24 4,583.29 4,581.00 4,581.26 39,683.8K
09:58 4,581.17 4,585.45 4,581.17 4,584.70 46,231.0K
09:59 4,584.87 4,586.02 4,583.75 4,585.22 47,615.5K
10:00 4,586.10 4,588.10 4,586.10 4,587.11 66,011.8K
10:01 4,587.12 4,587.12 4,583.80 4,583.83 48,105.5K
10:02 4,583.70 4,584.03 4,581.71 4,581.87 40,810.0K
10:03 4,582.04 4,582.42 4,579.97 4,580.01 38,347.7K
10:04 4,580.05 4,580.88 4,579.50 4,579.50 38,662.1K
10:05 4,579.42 4,580.18 4,578.83 4,579.02 35,654.3K
10:06 4,579.17 4,579.96 4,578.89 4,578.99 32,521.8K
10:07 4,579.11 4,580.91 4,579.11 4,580.78 30,537.7K
10:08 4,580.88 4,581.72 4,580.76 4,580.76 27,808.0K
10:09 4,581.20 4,581.31 4,580.44 4,581.24 24,515.5K
10:10 4,580.93 4,581.78 4,580.44 4,581.01 30,966.9K
10:11 4,580.90 4,581.16 4,580.16 4,580.16 65,323.2K
10:12 4,580.11 4,581.08 4,578.09 4,578.33 39,220.4K
10:13 4,578.49 4,579.82 4,578.49 4,579.41 40,206.0K
10:14 4,579.56 4,579.93 4,576.52 4,576.69 35,361.9K
10:15 4,576.73 4,577.48 4,576.26 4,576.99 29,827.5K
10:16 4,576.80 4,577.41 4,576.37 4,577.20 33,229.7K
10:17 4,576.88 4,577.86 4,576.52 4,577.56 32,796.3K
10:18 4,577.84 4,579.92 4,577.50 4,579.89 40,130.8K
10:19 4,579.97 4,580.54 4,579.07 4,580.54 32,100.4K
10:20 4,580.55 4,580.55 4,577.90 4,578.12 40,770.8K
10:21 4,578.11 4,578.21 4,577.39 4,577.42 28,977.9K
10:22 4,577.25 4,577.25 4,575.32 4,575.32 25,490.0K
10:23 4,575.44 4,575.62 4,574.41 4,574.85 28,839.3K
10:24 4,574.75 4,574.90 4,573.63 4,573.81 24,571.5K
10:25 4,573.49 4,573.94 4,572.70 4,573.05 23,727.9K
10:26 4,572.67 4,573.54 4,572.67 4,573.18 25,052.7K
10:27 4,572.90 4,573.70 4,572.47 4,573.70 26,342.6K
10:28 4,573.49 4,574.41 4,573.43 4,573.90 27,731.8K
10:29 4,573.79 4,574.27 4,573.22 4,573.65 25,490.4K
10:30 4,573.38 4,573.38 4,571.82 4,572.84 28,550.0K
10:31 4,573.16 4,573.19 4,572.44 4,572.56 26,299.0K
10:32 4,573.02 4,573.64 4,572.50 4,572.82 32,957.7K
10:33 4,572.88 4,573.33 4,572.04 4,572.04 22,880.3K
10:34 4,571.96 4,573.03 4,571.70 4,572.68 29,016.3K
10:35 4,572.52 4,573.90 4,572.52 4,573.90 27,479.1K
10:36 4,573.52 4,574.27 4,573.51 4,573.71 27,857.8K
10:37 4,573.57 4,574.26 4,573.46 4,574.20 24,768.4K
10:38 4,574.01 4,576.07 4,574.01 4,576.07 30,911.3K
10:39 4,575.89 4,576.39 4,575.09 4,575.09 30,452.1K
10:40 4,575.48 4,575.58 4,574.33 4,574.95 24,054.3K
10:41 4,574.40 4,574.59 4,572.80 4,573.14 21,699.6K
10:42 4,573.36 4,574.22 4,573.36 4,574.07 21,185.7K
10:43 4,574.60 4,576.38 4,574.42 4,575.66 21,570.0K
10:44 4,575.42 4,577.97 4,575.42 4,577.97 23,522.3K
10:45 4,577.47 4,578.31 4,577.47 4,577.51 26,341.4K
10:46 4,577.90 4,577.90 4,575.60 4,575.86 22,036.6K
10:47 4,575.32 4,575.77 4,573.89 4,573.96 21,613.1K
10:48 4,574.22 4,574.50 4,572.43 4,572.65 19,183.3K
10:49 4,573.10 4,573.67 4,572.13 4,572.96 17,144.6K
10:50 4,573.25 4,574.91 4,572.14 4,574.71 17,043.3K
10:51 4,574.65 4,575.13 4,574.13 4,574.89 16,114.8K
10:52 4,574.75 4,575.19 4,573.63 4,575.10 17,804.1K
10:53 4,574.50 4,575.29 4,573.56 4,573.57 15,570.9K
10:54 4,573.32 4,573.72 4,573.09 4,573.09 19,294.0K
10:55 4,573.36 4,573.76 4,573.11 4,573.57 22,162.5K
10:56 4,573.25 4,574.32 4,573.18 4,573.95 16,884.8K
10:57 4,573.94 4,574.66 4,573.77 4,573.82 15,325.4K
10:58 4,573.99 4,574.24 4,573.65 4,574.14 12,815.1K
10:59 4,574.19 4,575.48 4,574.19 4,574.93 18,821.6K
11:00 4,574.98 4,576.92 4,574.98 4,576.92 19,974.1K
11:01 4,576.85 4,578.73 4,576.57 4,578.26 33,985.2K
11:02 4,578.67 4,581.42 4,578.67 4,581.36 43,607.8K
11:03 4,581.10 4,582.73 4,580.66 4,582.58 36,617.6K
11:04 4,581.99 4,584.19 4,581.99 4,584.19 46,462.3K
11:05 4,584.09 4,585.92 4,584.09 4,585.36 46,206.1K
11:06 4,585.57 4,585.57 4,581.99 4,582.04 33,906.7K
11:07 4,582.28 4,583.73 4,582.28 4,582.51 23,059.6K
11:08 4,582.03 4,582.14 4,579.55 4,581.26 29,572.0K
11:09 4,580.92 4,582.29 4,580.92 4,581.73 19,597.5K
11:10 4,581.86 4,583.06 4,581.37 4,583.03 20,815.2K
11:11 4,582.75 4,583.97 4,582.65 4,583.51 17,527.8K
11:12 4,583.00 4,583.00 4,581.83 4,582.09 18,592.4K
11:13 4,581.87 4,583.24 4,581.73 4,583.22 17,538.9K
11:14 4,583.07 4,584.42 4,583.07 4,584.27 14,830.2K
11:15 4,584.44 4,585.64 4,584.27 4,585.36 19,730.4K
11:16 4,585.53 4,585.53 4,583.39 4,583.79 13,484.8K
11:17 4,583.55 4,584.17 4,583.33 4,583.33 14,824.9K
11:18 4,583.34 4,583.34 4,582.29 4,582.75 16,075.6K
11:19 4,582.36 4,583.30 4,581.93 4,581.95 12,790.3K
11:20 4,582.31 4,582.31 4,580.54 4,581.35 23,006.5K
11:21 4,581.52 4,581.68 4,580.64 4,581.32 12,643.4K
11:22 4,581.18 4,582.76 4,581.04 4,582.76 14,049.7K
11:23 4,582.85 4,583.09 4,582.09 4,582.23 12,790.8K
11:24 4,582.36 4,583.07 4,582.32 4,582.39 12,497.6K
11:25 4,582.42 4,582.86 4,582.04 4,582.82 14,583.6K
11:26 4,582.58 4,583.37 4,582.58 4,583.32 18,745.6K
11:27 4,583.44 4,584.52 4,583.44 4,583.87 16,194.4K
11:28 4,583.86 4,584.02 4,583.21 4,583.61 17,337.7K
11:29 4,583.48 4,584.79 4,583.48 4,584.79 16,358.3K
11:30 4,584.05 4,584.05 4,583.81 4,583.81 1,214.5K
11:31 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:32 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:33 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:34 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:35 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:36 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:37 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:38 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:39 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:40 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:41 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:42 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:43 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:44 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:45 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:46 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:47 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:48 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:49 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:50 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:51 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:52 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:53 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:54 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:55 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:56 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:57 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:58 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
11:59 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:00 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:01 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:02 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:03 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:04 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:05 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:06 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:07 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:08 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:09 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:10 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:11 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:12 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:13 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:14 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:15 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:16 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:17 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:18 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:19 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:20 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:21 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:22 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:23 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:24 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:25 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:26 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:27 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:28 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:29 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:30 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:31 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:32 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:33 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:34 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:35 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:36 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:37 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:38 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:39 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:40 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:41 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:42 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:43 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:44 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:45 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:46 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:47 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:48 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:49 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:50 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:51 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:52 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:53 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:54 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:55 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:56 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:57 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:58 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
12:59 4,583.81 4,583.81 4,583.81 4,583.81 0.0K
13:00 4,583.81 4,584.22 4,580.60 4,582.65 66,244.0K
13:01 4,582.52 4,582.52 4,580.78 4,581.09 28,653.9K
13:02 4,581.10 4,582.16 4,581.06 4,581.68 24,198.5K
13:03 4,581.13 4,582.12 4,580.97 4,581.51 16,544.3K
13:04 4,581.44 4,581.44 4,579.20 4,579.52 20,633.6K
13:05 4,578.78 4,580.71 4,578.78 4,580.05 23,541.7K
13:06 4,579.99 4,580.10 4,578.94 4,579.55 14,529.7K
13:07 4,579.54 4,580.42 4,579.01 4,579.88 15,483.0K
13:08 4,579.86 4,580.95 4,579.34 4,580.10 20,069.6K
13:09 4,580.05 4,580.99 4,580.05 4,580.31 18,449.9K
13:10 4,580.15 4,580.90 4,580.10 4,580.10 18,093.2K
13:11 4,579.77 4,580.42 4,579.39 4,579.74 18,541.4K
13:12 4,579.61 4,579.78 4,579.32 4,579.65 17,840.1K
13:13 4,579.78 4,580.97 4,579.29 4,579.29 15,041.2K
13:14 4,579.54 4,580.37 4,579.24 4,580.31 17,696.5K
13:15 4,580.49 4,580.56 4,579.71 4,579.71 14,568.5K
13:16 4,580.40 4,580.40 4,578.73 4,579.11 16,707.4K
13:17 4,579.19 4,579.30 4,577.93 4,578.61 17,261.8K
13:18 4,578.37 4,579.28 4,578.37 4,578.91 17,264.3K
13:19 4,578.57 4,578.74 4,577.92 4,577.92 26,535.2K
13:20 4,578.50 4,578.77 4,578.23 4,578.64 16,588.0K
13:21 4,578.64 4,579.73 4,578.36 4,579.70 18,516.2K
13:22 4,579.74 4,580.12 4,579.22 4,579.60 15,586.9K
13:23 4,579.87 4,579.94 4,578.85 4,578.85 14,145.2K
13:24 4,578.71 4,579.28 4,578.54 4,578.80 15,244.3K
13:25 4,579.06 4,579.29 4,578.64 4,579.22 16,059.2K
13:26 4,579.07 4,579.91 4,578.94 4,579.29 16,884.8K
13:27 4,579.49 4,580.49 4,579.49 4,580.31 16,403.8K
13:28 4,580.33 4,580.75 4,579.87 4,580.05 19,225.5K
13:29 4,579.98 4,580.52 4,578.81 4,578.81 18,888.1K
13:30 4,579.16 4,579.44 4,578.89 4,579.35 26,202.8K
13:31 4,579.17 4,579.17 4,578.04 4,578.31 16,272.0K
13:32 4,578.24 4,578.66 4,577.71 4,578.29 17,067.4K
13:33 4,578.98 4,579.18 4,578.08 4,578.20 19,496.6K
13:34 4,577.78 4,577.86 4,575.65 4,575.65 23,863.7K
13:35 4,575.83 4,576.43 4,575.73 4,575.96 19,873.3K
13:36 4,575.73 4,576.28 4,575.45 4,575.75 15,142.9K
13:37 4,575.38 4,575.90 4,574.98 4,575.69 14,862.4K
13:38 4,575.49 4,577.25 4,575.49 4,577.19 20,357.4K
13:39 4,576.92 4,578.14 4,576.92 4,577.94 18,209.8K
13:40 4,577.71 4,578.05 4,577.42 4,577.60 23,122.2K
13:41 4,577.64 4,578.07 4,577.59 4,577.90 17,654.6K
13:42 4,577.52 4,578.43 4,577.46 4,577.97 19,625.2K
13:43 4,578.09 4,578.50 4,577.41 4,578.27 14,449.5K
13:44 4,577.93 4,579.45 4,577.93 4,578.90 20,892.2K
13:45 4,579.02 4,579.25 4,578.60 4,579.09 16,777.3K
13:46 4,579.23 4,579.94 4,578.49 4,579.71 15,596.6K
13:47 4,579.60 4,579.60 4,578.16 4,578.46 19,384.3K
13:48 4,578.69 4,578.83 4,577.68 4,578.13 18,460.8K
13:49 4,578.05 4,579.02 4,577.90 4,578.68 16,696.1K
13:50 4,579.06 4,579.22 4,578.37 4,578.80 16,772.2K
13:51 4,578.64 4,579.69 4,578.64 4,579.69 18,819.1K
13:52 4,579.52 4,579.58 4,578.91 4,579.03 13,748.7K
13:53 4,578.87 4,579.67 4,578.83 4,578.97 12,739.7K
13:54 4,579.73 4,580.55 4,579.22 4,580.11 15,675.0K
13:55 4,580.30 4,581.02 4,580.12 4,581.02 17,157.5K
13:56 4,580.77 4,580.77 4,579.73 4,580.02 16,438.7K
13:57 4,580.53 4,580.88 4,580.04 4,580.88 13,805.3K
13:58 4,581.01 4,581.41 4,580.39 4,581.01 18,193.6K
13:59 4,580.93 4,581.68 4,580.50 4,581.26 17,853.5K
14:00 4,581.43 4,582.66 4,581.40 4,582.26 19,615.1K
14:01 4,582.18 4,582.27 4,581.46 4,581.97 16,123.9K
14:02 4,581.95 4,582.00 4,580.93 4,580.93 16,415.7K
14:03 4,581.04 4,581.65 4,580.59 4,581.65 16,649.4K
14:04 4,581.65 4,582.94 4,581.34 4,582.84 16,524.6K
14:05 4,582.50 4,583.22 4,582.43 4,582.88 15,897.5K
14:06 4,582.86 4,583.60 4,582.49 4,583.52 17,325.8K
14:07 4,583.47 4,583.94 4,583.03 4,583.88 14,876.9K
14:08 4,584.16 4,584.17 4,583.42 4,583.52 12,761.8K
14:09 4,583.65 4,584.32 4,583.00 4,584.32 15,693.8K
14:10 4,584.54 4,584.67 4,583.42 4,583.42 17,474.1K
14:11 4,583.59 4,583.91 4,582.58 4,582.67 16,625.3K
14:12 4,583.19 4,584.23 4,583.15 4,583.82 17,833.9K
14:13 4,584.08 4,584.25 4,583.62 4,583.74 13,497.1K
14:14 4,583.44 4,584.36 4,583.44 4,583.78 13,910.6K
14:15 4,583.49 4,583.99 4,583.38 4,583.51 15,920.2K
14:16 4,584.10 4,584.56 4,583.79 4,584.08 16,314.8K
14:17 4,583.83 4,584.37 4,583.58 4,583.71 18,560.1K
14:18 4,584.10 4,585.32 4,583.79 4,584.87 16,970.2K
14:19 4,585.00 4,585.27 4,584.20 4,584.54 18,519.1K
14:20 4,584.62 4,585.49 4,584.55 4,585.04 15,138.6K
14:21 4,585.06 4,585.79 4,585.01 4,585.09 15,679.6K
14:22 4,585.44 4,585.44 4,584.91 4,585.14 14,577.8K
14:23 4,584.91 4,585.38 4,584.51 4,584.51 15,539.8K
14:24 4,584.57 4,585.85 4,584.57 4,585.61 14,048.4K
14:25 4,585.54 4,585.86 4,585.34 4,585.73 17,423.7K
14:26 4,585.36 4,586.86 4,585.36 4,586.40 18,828.4K
14:27 4,585.93 4,586.54 4,585.80 4,586.02 17,335.7K
14:28 4,586.26 4,586.26 4,584.70 4,585.53 17,424.5K
14:29 4,585.12 4,585.49 4,584.65 4,584.78 18,865.5K
14:30 4,584.83 4,585.84 4,584.83 4,585.39 21,501.3K
14:31 4,585.16 4,585.64 4,584.64 4,584.71 19,156.0K
14:32 4,584.80 4,585.24 4,582.86 4,583.54 26,342.2K
14:33 4,583.89 4,584.62 4,583.36 4,584.05 17,880.1K
14:34 4,583.85 4,585.72 4,583.85 4,585.03 27,354.0K
14:35 4,585.17 4,585.54 4,584.87 4,585.11 21,368.6K
14:36 4,585.03 4,585.66 4,584.57 4,584.68 21,160.7K
14:37 4,584.80 4,585.10 4,584.12 4,584.61 16,989.0K
14:38 4,584.82 4,585.31 4,584.34 4,584.77 18,627.0K
14:39 4,584.72 4,585.39 4,584.38 4,584.67 20,275.1K
14:40 4,584.66 4,585.40 4,584.28 4,584.36 26,075.0K
14:41 4,584.51 4,584.80 4,584.01 4,584.30 27,535.9K
14:42 4,584.58 4,584.64 4,583.85 4,584.31 22,126.2K
14:43 4,584.51 4,584.51 4,583.29 4,584.38 22,765.9K
14:44 4,584.20 4,584.62 4,583.58 4,583.58 27,592.8K
14:45 4,583.49 4,584.03 4,583.16 4,583.77 24,933.7K
14:46 4,583.59 4,583.94 4,583.13 4,583.70 30,151.1K
14:47 4,583.10 4,583.10 4,581.36 4,582.11 29,545.7K
14:48 4,581.91 4,582.93 4,581.91 4,582.45 28,455.7K
14:49 4,582.71 4,583.27 4,582.12 4,582.90 28,695.4K
14:50 4,582.69 4,582.69 4,581.36 4,581.58 40,114.7K
14:51 4,581.63 4,581.73 4,580.94 4,581.52 33,583.5K
14:52 4,581.14 4,581.88 4,580.91 4,581.40 32,993.9K
14:53 4,581.34 4,582.17 4,581.34 4,581.57 36,890.0K
14:54 4,582.31 4,582.48 4,581.29 4,582.15 40,093.8K
14:55 4,582.37 4,583.48 4,581.91 4,583.01 43,136.2K
14:56 4,583.10 4,583.96 4,581.98 4,583.61 49,768.3K
14:57 4,583.31 4,583.78 4,583.31 4,583.78 1,976.3K
14:58 4,583.78 4,583.78 4,583.78 4,583.78 0.0K
14:59 4,583.78 4,584.00 4,583.63 4,583.63 90,051.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし