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 4,651.08 4,651.08 4,651.08 4,651.08 43,264.8K
09:29 4,651.08 4,651.08 4,651.08 4,651.08 0.0K
09:30 4,651.08 4,652.20 4,642.66 4,645.13 189,285.4K
09:31 4,644.63 4,647.04 4,644.52 4,644.87 104,206.3K
09:32 4,645.55 4,646.67 4,643.64 4,644.10 89,184.5K
09:33 4,643.28 4,643.89 4,640.91 4,642.14 72,999.5K
09:34 4,641.86 4,644.24 4,641.86 4,644.16 66,422.5K
09:35 4,643.60 4,643.60 4,641.04 4,641.68 78,323.7K
09:36 4,642.37 4,644.54 4,642.06 4,644.54 64,448.9K
09:37 4,644.16 4,644.72 4,642.96 4,642.96 60,062.9K
09:38 4,643.56 4,645.05 4,643.56 4,645.05 50,903.2K
09:39 4,644.99 4,646.05 4,644.06 4,644.35 54,198.2K
09:40 4,643.89 4,644.66 4,642.63 4,643.09 56,977.0K
09:41 4,643.56 4,645.54 4,642.93 4,645.33 53,242.0K
09:42 4,645.67 4,646.72 4,645.59 4,646.72 62,743.2K
09:43 4,646.66 4,647.37 4,645.93 4,646.89 48,925.5K
09:44 4,646.83 4,647.01 4,645.01 4,645.01 40,132.0K
09:45 4,644.40 4,644.71 4,641.59 4,642.61 61,631.6K
09:46 4,642.80 4,643.01 4,641.14 4,641.38 39,600.2K
09:47 4,641.20 4,642.89 4,641.20 4,642.19 45,405.4K
09:48 4,641.86 4,641.91 4,641.02 4,641.12 49,473.7K
09:49 4,641.54 4,642.59 4,641.24 4,641.84 45,160.5K
09:50 4,641.86 4,641.86 4,638.12 4,638.12 62,036.1K
09:51 4,637.96 4,638.96 4,637.42 4,638.48 40,963.4K
09:52 4,638.21 4,639.57 4,638.13 4,639.24 35,968.9K
09:53 4,639.27 4,640.54 4,638.74 4,640.54 51,443.8K
09:54 4,640.09 4,642.00 4,639.92 4,641.60 47,007.3K
09:55 4,641.40 4,641.74 4,640.33 4,641.46 41,210.8K
09:56 4,641.12 4,641.57 4,640.11 4,640.77 35,809.8K
09:57 4,640.73 4,640.73 4,639.81 4,640.11 34,564.9K
09:58 4,640.71 4,640.78 4,638.06 4,638.06 50,583.0K
09:59 4,637.34 4,637.34 4,635.12 4,635.12 64,267.2K
10:00 4,635.34 4,636.35 4,634.03 4,634.59 42,750.5K
10:01 4,633.98 4,633.98 4,632.47 4,632.55 41,383.3K
10:02 4,632.62 4,633.09 4,631.57 4,631.74 44,633.4K
10:03 4,631.93 4,632.37 4,631.37 4,632.25 34,970.7K
10:04 4,632.56 4,632.78 4,631.86 4,632.54 30,090.8K
10:05 4,632.25 4,633.13 4,631.78 4,631.92 33,191.6K
10:06 4,631.83 4,634.04 4,631.83 4,633.96 33,441.1K
10:07 4,633.75 4,635.95 4,633.75 4,635.68 28,224.1K
10:08 4,635.66 4,635.76 4,634.78 4,635.00 29,997.8K
10:09 4,634.89 4,635.56 4,634.71 4,635.19 25,774.3K
10:10 4,634.58 4,635.28 4,633.27 4,635.06 41,377.4K
10:11 4,635.24 4,635.43 4,634.18 4,634.18 26,599.0K
10:12 4,634.38 4,634.97 4,634.07 4,634.07 23,055.5K
10:13 4,634.46 4,635.91 4,634.23 4,635.64 24,087.0K
10:14 4,635.75 4,637.54 4,635.73 4,636.92 29,412.4K
10:15 4,636.88 4,637.45 4,635.65 4,635.76 34,949.9K
10:16 4,635.36 4,635.81 4,634.28 4,634.28 33,636.7K
10:17 4,634.46 4,634.46 4,633.06 4,633.06 28,484.8K
10:18 4,633.36 4,633.36 4,632.14 4,632.41 32,705.3K
10:19 4,632.65 4,633.01 4,631.71 4,631.71 24,136.9K
10:20 4,631.66 4,632.15 4,631.35 4,632.05 32,620.0K
10:21 4,632.10 4,634.07 4,632.10 4,633.95 27,310.0K
10:22 4,633.78 4,634.74 4,633.34 4,634.40 23,164.1K
10:23 4,634.27 4,635.08 4,633.89 4,633.89 21,081.6K
10:24 4,634.25 4,634.72 4,633.92 4,634.33 21,771.1K
10:25 4,634.02 4,634.39 4,632.33 4,632.60 28,404.7K
10:26 4,632.22 4,632.61 4,631.68 4,631.89 24,272.0K
10:27 4,631.75 4,632.51 4,631.62 4,632.31 34,192.9K
10:28 4,632.26 4,632.75 4,631.92 4,631.94 21,748.4K
10:29 4,632.00 4,632.96 4,632.00 4,632.32 20,415.5K
10:30 4,632.38 4,632.61 4,630.82 4,631.80 28,329.5K
10:31 4,631.46 4,632.78 4,631.46 4,632.30 26,006.1K
10:32 4,632.53 4,632.80 4,631.70 4,632.72 20,240.2K
10:33 4,632.91 4,633.25 4,631.91 4,632.22 17,305.9K
10:34 4,632.31 4,632.86 4,632.05 4,632.67 17,939.0K
10:35 4,632.64 4,632.66 4,631.32 4,631.82 17,846.9K
10:36 4,631.66 4,632.32 4,631.36 4,631.85 17,330.6K
10:37 4,631.87 4,632.04 4,630.88 4,630.88 24,739.4K
10:38 4,630.99 4,631.20 4,630.28 4,630.39 14,806.0K
10:39 4,630.63 4,630.87 4,629.76 4,630.43 17,243.3K
10:40 4,630.62 4,630.93 4,629.97 4,630.33 22,840.6K
10:41 4,630.59 4,630.66 4,629.71 4,630.50 32,192.4K
10:42 4,630.62 4,630.86 4,629.28 4,629.28 21,970.2K
10:43 4,629.86 4,630.56 4,629.72 4,629.97 18,188.0K
10:44 4,630.52 4,631.65 4,630.09 4,631.30 15,923.0K
10:45 4,630.86 4,631.25 4,630.05 4,630.63 15,004.7K
10:46 4,630.51 4,631.02 4,630.04 4,630.82 16,813.8K
10:47 4,630.97 4,630.97 4,629.75 4,630.49 12,866.2K
10:48 4,630.91 4,630.91 4,629.22 4,629.74 18,713.2K
10:49 4,630.04 4,630.59 4,629.37 4,629.96 14,999.4K
10:50 4,630.14 4,630.72 4,629.80 4,630.45 14,309.9K
10:51 4,630.06 4,631.24 4,630.06 4,630.96 20,438.8K
10:52 4,631.38 4,632.43 4,631.26 4,632.43 16,139.0K
10:53 4,632.15 4,632.45 4,631.52 4,631.75 14,931.0K
10:54 4,632.01 4,632.23 4,631.34 4,631.34 15,001.7K
10:55 4,631.53 4,632.01 4,630.91 4,631.60 14,811.4K
10:56 4,631.31 4,631.68 4,630.90 4,631.41 16,881.5K
10:57 4,631.20 4,631.37 4,630.53 4,630.53 13,201.1K
10:58 4,630.54 4,632.69 4,630.54 4,632.50 14,622.0K
10:59 4,632.17 4,632.84 4,632.06 4,632.20 21,130.7K
11:00 4,631.93 4,632.49 4,631.84 4,632.45 18,700.9K
11:01 4,632.03 4,633.07 4,632.03 4,632.06 17,902.4K
11:02 4,632.25 4,633.41 4,632.25 4,632.78 15,543.8K
11:03 4,632.84 4,633.34 4,631.33 4,631.96 17,421.8K
11:04 4,631.79 4,632.95 4,631.54 4,632.95 22,833.1K
11:05 4,632.87 4,633.72 4,632.83 4,633.72 19,056.5K
11:06 4,633.63 4,634.74 4,633.63 4,634.74 18,213.4K
11:07 4,634.87 4,635.05 4,634.15 4,634.84 19,146.7K
11:08 4,634.70 4,635.66 4,634.18 4,635.29 18,700.3K
11:09 4,635.26 4,635.26 4,634.76 4,635.17 16,216.4K
11:10 4,634.91 4,635.53 4,634.79 4,635.36 21,714.7K
11:11 4,635.04 4,635.39 4,634.82 4,634.82 13,786.8K
11:12 4,634.72 4,635.36 4,634.40 4,635.17 14,772.2K
11:13 4,635.28 4,636.72 4,635.06 4,635.97 19,954.5K
11:14 4,636.46 4,637.23 4,635.93 4,636.77 12,914.2K
11:15 4,636.65 4,636.92 4,636.23 4,636.70 19,231.4K
11:16 4,636.67 4,636.67 4,634.40 4,634.40 18,217.8K
11:17 4,634.58 4,635.18 4,633.95 4,633.95 14,551.1K
11:18 4,633.93 4,633.93 4,632.26 4,632.94 17,724.5K
11:19 4,632.82 4,634.08 4,632.61 4,634.08 15,401.7K
11:20 4,634.12 4,634.50 4,632.75 4,632.85 28,715.1K
11:21 4,633.21 4,633.82 4,633.03 4,633.63 18,372.4K
11:22 4,633.63 4,634.12 4,632.44 4,633.87 20,714.4K
11:23 4,633.97 4,633.98 4,633.01 4,633.67 13,134.8K
11:24 4,633.52 4,633.63 4,632.44 4,632.44 17,776.2K
11:25 4,632.53 4,632.67 4,632.12 4,632.25 13,616.5K
11:26 4,632.30 4,633.43 4,632.13 4,633.43 14,263.1K
11:27 4,632.94 4,633.83 4,632.91 4,633.40 15,711.7K
11:28 4,633.58 4,633.97 4,632.97 4,633.55 13,369.3K
11:29 4,633.48 4,633.95 4,632.91 4,632.91 15,090.8K
11:30 4,633.19 4,633.19 4,633.07 4,633.07 737.9K
11:31 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:32 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:33 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:34 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:35 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:36 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:37 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:38 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:39 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:40 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:41 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:42 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:43 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:44 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:45 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:46 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:47 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:48 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:49 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:50 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:51 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:52 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:53 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:54 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:55 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:56 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:57 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:58 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
11:59 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:00 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:01 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:02 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:03 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:04 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:05 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:06 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:07 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:08 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:09 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:10 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:11 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:12 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:13 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:14 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:15 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:16 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:17 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:18 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:19 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:20 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:21 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:22 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:23 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:24 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:25 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:26 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:27 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:28 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:29 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:30 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:31 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:32 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:33 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:34 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:35 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:36 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:37 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:38 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:39 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:40 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:41 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:42 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:43 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:44 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:45 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:46 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:47 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:48 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:49 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:50 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:51 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:52 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:53 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:54 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:55 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:56 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:57 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:58 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
12:59 4,633.07 4,633.07 4,633.07 4,633.07 0.0K
13:00 4,633.07 4,633.49 4,631.80 4,632.24 54,928.5K
13:01 4,632.10 4,632.36 4,631.56 4,631.69 26,548.9K
13:02 4,632.23 4,632.23 4,631.09 4,631.57 20,664.3K
13:03 4,632.02 4,632.16 4,631.29 4,631.70 18,409.7K
13:04 4,631.75 4,632.70 4,631.42 4,632.35 17,342.4K
13:05 4,632.20 4,632.25 4,631.52 4,631.54 28,531.5K
13:06 4,631.78 4,632.09 4,631.04 4,631.51 21,609.1K
13:07 4,631.79 4,632.28 4,631.29 4,631.33 17,910.3K
13:08 4,631.11 4,631.58 4,630.31 4,630.45 47,872.7K
13:09 4,630.58 4,630.58 4,628.59 4,628.76 22,981.7K
13:10 4,628.73 4,628.76 4,627.30 4,627.30 28,946.5K
13:11 4,627.54 4,627.61 4,625.04 4,625.11 51,025.4K
13:12 4,625.34 4,625.38 4,622.61 4,622.61 45,141.3K
13:13 4,623.02 4,623.02 4,618.36 4,618.36 60,700.4K
13:14 4,618.62 4,618.62 4,613.47 4,613.47 90,279.6K
13:15 4,613.48 4,613.48 4,605.98 4,605.99 119,471.5K
13:16 4,606.79 4,608.26 4,605.19 4,605.49 66,980.6K
13:17 4,605.53 4,605.53 4,599.17 4,599.17 89,390.5K
13:18 4,599.14 4,599.64 4,598.11 4,598.93 85,275.3K
13:19 4,598.91 4,599.27 4,598.03 4,598.06 56,055.7K
13:20 4,598.07 4,598.07 4,591.43 4,591.43 160,234.5K
13:21 4,591.34 4,592.12 4,589.29 4,589.63 76,467.2K
13:22 4,589.19 4,592.55 4,588.76 4,592.41 61,516.6K
13:23 4,592.55 4,597.83 4,592.02 4,597.74 46,812.2K
13:24 4,597.95 4,597.95 4,595.07 4,596.00 39,037.9K
13:25 4,595.55 4,595.55 4,591.59 4,591.59 55,107.1K
13:26 4,591.71 4,592.64 4,591.22 4,591.60 50,803.9K
13:27 4,591.88 4,592.33 4,588.57 4,589.29 72,086.8K
13:28 4,589.14 4,589.14 4,585.98 4,585.98 51,488.5K
13:29 4,586.09 4,586.09 4,581.89 4,581.89 77,394.0K
13:30 4,581.45 4,581.45 4,578.80 4,579.90 131,635.9K
13:31 4,579.77 4,579.77 4,577.65 4,578.67 74,915.2K
13:32 4,578.52 4,584.83 4,578.52 4,584.07 82,332.2K
13:33 4,583.80 4,586.64 4,583.77 4,586.64 50,061.5K
13:34 4,586.44 4,588.15 4,586.44 4,587.65 43,025.2K
13:35 4,588.13 4,591.18 4,588.13 4,591.18 37,305.8K
13:36 4,591.20 4,592.45 4,590.65 4,591.93 27,511.8K
13:37 4,592.03 4,594.17 4,592.03 4,594.08 26,556.2K
13:38 4,594.33 4,595.51 4,591.91 4,591.91 27,901.6K
13:39 4,591.27 4,591.39 4,590.06 4,590.60 28,824.7K
13:40 4,590.92 4,593.64 4,590.92 4,593.64 27,580.7K
13:41 4,593.56 4,595.48 4,593.51 4,595.44 37,202.4K
13:42 4,595.73 4,598.08 4,595.73 4,597.95 36,151.2K
13:43 4,597.84 4,601.22 4,597.84 4,601.15 43,059.2K
13:44 4,601.21 4,601.92 4,600.97 4,601.64 29,300.8K
13:45 4,601.61 4,602.54 4,601.43 4,601.93 25,804.1K
13:46 4,601.83 4,604.58 4,601.66 4,604.06 42,331.0K
13:47 4,604.33 4,604.74 4,602.02 4,602.16 37,872.3K
13:48 4,602.27 4,603.61 4,602.27 4,603.36 29,507.1K
13:49 4,603.31 4,603.31 4,601.17 4,601.17 29,140.8K
13:50 4,601.45 4,603.33 4,601.16 4,601.85 35,904.1K
13:51 4,601.58 4,601.99 4,601.18 4,601.18 34,997.4K
13:52 4,601.33 4,601.54 4,599.96 4,600.74 34,080.4K
13:53 4,600.23 4,600.23 4,597.11 4,597.31 38,976.7K
13:54 4,597.15 4,601.26 4,597.01 4,601.26 38,622.6K
13:55 4,601.16 4,602.51 4,601.16 4,602.42 19,618.5K
13:56 4,602.12 4,602.12 4,600.08 4,600.14 21,423.9K
13:57 4,600.25 4,601.83 4,600.10 4,601.40 19,867.1K
13:58 4,601.58 4,602.17 4,601.38 4,601.46 20,751.2K
13:59 4,601.45 4,601.82 4,600.79 4,601.58 22,163.1K
14:00 4,601.26 4,601.70 4,599.48 4,599.48 28,457.5K
14:01 4,599.84 4,599.84 4,595.33 4,595.58 42,185.6K
14:02 4,595.28 4,596.27 4,595.28 4,595.48 24,057.2K
14:03 4,595.01 4,599.33 4,594.68 4,599.33 30,747.7K
14:04 4,600.24 4,600.52 4,598.90 4,598.92 24,271.4K
14:05 4,599.10 4,599.10 4,597.03 4,597.19 16,978.6K
14:06 4,597.04 4,597.42 4,596.63 4,596.92 15,543.8K
14:07 4,596.70 4,596.81 4,595.64 4,596.14 18,713.8K
14:08 4,596.02 4,596.99 4,596.02 4,596.53 14,189.3K
14:09 4,596.65 4,597.31 4,596.39 4,596.89 15,818.6K
14:10 4,596.69 4,596.99 4,596.40 4,596.72 16,510.9K
14:11 4,596.85 4,597.21 4,596.29 4,596.75 18,329.5K
14:12 4,596.51 4,597.32 4,595.06 4,595.36 22,767.8K
14:13 4,595.22 4,595.96 4,595.22 4,595.90 18,433.1K
14:14 4,595.57 4,597.39 4,595.49 4,597.39 20,829.4K
14:15 4,597.32 4,598.68 4,597.04 4,598.67 17,549.2K
14:16 4,598.56 4,600.47 4,598.56 4,600.47 19,115.2K
14:17 4,600.16 4,600.21 4,598.98 4,599.32 15,870.6K
14:18 4,598.99 4,599.03 4,597.70 4,598.83 18,198.9K
14:19 4,598.69 4,600.30 4,598.52 4,599.98 15,541.5K
14:20 4,599.98 4,603.13 4,599.75 4,603.06 24,767.5K
14:21 4,602.90 4,604.17 4,602.90 4,603.96 16,412.0K
14:22 4,604.16 4,604.97 4,603.91 4,604.63 15,946.8K
14:23 4,604.93 4,605.53 4,604.56 4,605.46 15,221.5K
14:24 4,605.46 4,606.73 4,605.27 4,606.38 19,079.2K
14:25 4,606.63 4,607.86 4,606.63 4,607.48 19,447.0K
14:26 4,607.38 4,607.38 4,605.86 4,606.39 18,594.2K
14:27 4,606.48 4,607.31 4,606.48 4,607.26 17,146.1K
14:28 4,607.33 4,608.09 4,607.17 4,607.87 19,630.9K
14:29 4,608.23 4,608.67 4,607.68 4,608.30 16,917.7K
14:30 4,607.75 4,609.61 4,607.63 4,609.14 20,536.9K
14:31 4,609.28 4,609.28 4,606.93 4,607.24 22,895.1K
14:32 4,607.12 4,607.60 4,606.17 4,607.60 19,973.1K
14:33 4,607.43 4,610.56 4,607.43 4,610.22 27,716.7K
14:34 4,609.32 4,609.35 4,608.58 4,608.79 20,955.0K
14:35 4,609.29 4,610.21 4,608.87 4,610.11 24,043.1K
14:36 4,609.87 4,610.80 4,609.65 4,610.64 18,134.9K
14:37 4,610.69 4,611.56 4,610.64 4,611.16 21,145.2K
14:38 4,611.40 4,611.83 4,610.39 4,610.80 19,962.0K
14:39 4,610.47 4,611.23 4,610.47 4,611.02 21,357.7K
14:40 4,611.01 4,611.33 4,610.23 4,610.75 22,233.3K
14:41 4,610.90 4,611.01 4,610.20 4,610.48 20,887.3K
14:42 4,610.57 4,611.17 4,610.03 4,610.26 20,896.5K
14:43 4,610.23 4,610.69 4,609.51 4,609.73 23,039.9K
14:44 4,609.69 4,610.42 4,609.42 4,610.10 28,625.6K
14:45 4,610.17 4,610.76 4,610.15 4,610.30 24,648.0K
14:46 4,610.49 4,610.91 4,610.02 4,610.79 27,266.8K
14:47 4,610.77 4,610.87 4,610.18 4,610.51 26,496.7K
14:48 4,611.21 4,611.21 4,610.44 4,610.44 28,217.4K
14:49 4,610.39 4,610.71 4,609.88 4,610.60 28,598.2K
14:50 4,610.85 4,610.85 4,608.88 4,609.14 35,280.8K
14:51 4,608.73 4,608.73 4,607.94 4,608.21 30,681.8K
14:52 4,608.85 4,608.85 4,608.02 4,608.25 34,249.5K
14:53 4,608.31 4,609.65 4,608.29 4,609.17 33,271.8K
14:54 4,608.68 4,609.98 4,608.68 4,609.33 39,278.5K
14:55 4,609.37 4,610.28 4,609.37 4,610.18 38,498.2K
14:56 4,610.29 4,610.69 4,609.70 4,609.70 44,072.2K
14:57 4,610.38 4,610.38 4,610.08 4,610.08 2,056.8K
14:58 4,610.08 4,610.08 4,610.08 4,610.08 0.0K
14:59 4,610.08 4,610.08 4,608.92 4,608.92 90,622.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし