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 5,085.73 5,085.73 5,085.73 5,085.73 92,643.9K
09:29 5,085.73 5,085.73 5,085.73 5,085.73 0.0K
09:30 5,085.73 5,096.54 5,085.73 5,095.41 289,731.2K
09:31 5,095.31 5,103.52 5,095.26 5,103.52 229,556.3K
09:32 5,104.79 5,113.10 5,104.79 5,111.60 263,881.2K
09:33 5,111.32 5,115.27 5,109.60 5,115.27 206,527.4K
09:34 5,115.23 5,118.61 5,114.61 5,118.61 193,584.2K
09:35 5,118.10 5,120.75 5,118.10 5,119.69 169,452.3K
09:36 5,119.50 5,121.83 5,118.87 5,120.85 174,957.8K
09:37 5,121.19 5,124.45 5,119.74 5,124.45 146,236.8K
09:38 5,124.00 5,126.93 5,122.69 5,126.93 156,595.4K
09:39 5,126.93 5,127.97 5,125.90 5,125.90 175,052.2K
09:40 5,125.56 5,133.15 5,125.56 5,133.15 178,116.2K
09:41 5,132.67 5,133.35 5,131.73 5,132.75 177,705.7K
09:42 5,132.97 5,134.48 5,132.97 5,134.14 162,089.0K
09:43 5,134.37 5,136.70 5,134.37 5,135.31 131,656.9K
09:44 5,135.37 5,136.66 5,135.37 5,136.02 139,136.4K
09:45 5,136.45 5,140.37 5,136.45 5,140.37 145,877.8K
09:46 5,140.15 5,142.30 5,140.15 5,142.05 125,887.5K
09:47 5,141.54 5,142.99 5,141.32 5,142.81 123,646.1K
09:48 5,142.80 5,147.20 5,142.80 5,147.20 147,244.5K
09:49 5,147.64 5,152.69 5,146.74 5,152.69 202,743.9K
09:50 5,152.36 5,153.23 5,148.73 5,148.73 170,506.2K
09:51 5,148.08 5,148.67 5,144.93 5,144.93 128,547.6K
09:52 5,144.67 5,150.76 5,144.16 5,150.04 154,071.9K
09:53 5,149.47 5,149.47 5,146.16 5,148.68 106,058.0K
09:54 5,147.97 5,152.09 5,147.68 5,151.20 124,662.4K
09:55 5,150.97 5,151.05 5,146.17 5,146.17 120,674.7K
09:56 5,146.62 5,148.38 5,146.39 5,146.60 133,113.9K
09:57 5,146.79 5,147.76 5,146.60 5,147.76 104,881.5K
09:58 5,147.54 5,147.75 5,144.90 5,147.75 103,004.9K
09:59 5,148.14 5,152.46 5,148.14 5,152.46 137,975.2K
10:00 5,152.22 5,154.17 5,151.67 5,152.08 124,065.1K
10:01 5,152.37 5,153.15 5,150.82 5,151.67 114,679.4K
10:02 5,151.64 5,153.31 5,151.64 5,152.03 105,643.7K
10:03 5,151.79 5,151.95 5,146.09 5,146.36 92,046.2K
10:04 5,145.60 5,148.02 5,144.15 5,144.73 132,172.8K
10:05 5,144.55 5,145.35 5,143.84 5,145.13 105,182.1K
10:06 5,144.89 5,145.35 5,143.65 5,145.35 88,005.9K
10:07 5,145.63 5,145.63 5,143.98 5,144.41 87,899.8K
10:08 5,144.45 5,148.68 5,143.63 5,148.42 102,386.6K
10:09 5,148.69 5,149.11 5,147.77 5,149.05 86,289.0K
10:10 5,149.47 5,152.81 5,149.47 5,152.81 75,074.2K
10:11 5,153.03 5,158.46 5,152.85 5,157.69 94,366.1K
10:12 5,157.88 5,159.58 5,157.35 5,159.08 94,271.5K
10:13 5,159.15 5,160.04 5,157.91 5,160.04 78,074.9K
10:14 5,160.40 5,164.29 5,160.40 5,163.38 94,001.2K
10:15 5,163.33 5,165.41 5,163.33 5,164.39 133,715.0K
10:16 5,164.02 5,164.22 5,162.32 5,162.91 79,528.3K
10:17 5,162.78 5,163.02 5,161.94 5,162.77 67,550.4K
10:18 5,162.71 5,169.00 5,162.60 5,169.00 83,949.1K
10:19 5,169.26 5,169.26 5,164.32 5,165.57 74,768.0K
10:20 5,165.87 5,166.55 5,164.91 5,166.22 85,709.7K
10:21 5,166.25 5,166.25 5,162.56 5,162.56 69,969.3K
10:22 5,161.97 5,162.45 5,161.17 5,162.45 75,006.1K
10:23 5,161.55 5,161.79 5,159.59 5,160.27 70,100.9K
10:24 5,160.51 5,161.90 5,160.11 5,160.72 55,926.8K
10:25 5,160.93 5,162.33 5,160.61 5,162.21 68,728.4K
10:26 5,162.44 5,162.52 5,162.11 5,162.25 49,070.0K
10:27 5,162.70 5,162.70 5,160.79 5,161.87 52,623.0K
10:28 5,161.39 5,161.88 5,158.60 5,158.60 70,663.3K
10:29 5,158.20 5,158.77 5,157.08 5,157.08 72,366.5K
10:30 5,156.56 5,157.54 5,154.62 5,155.03 68,095.8K
10:31 5,154.51 5,156.95 5,153.74 5,156.95 76,934.2K
10:32 5,157.50 5,159.90 5,157.50 5,159.53 54,823.6K
10:33 5,159.55 5,162.04 5,159.35 5,162.04 45,196.1K
10:34 5,162.17 5,162.77 5,160.97 5,161.45 57,468.1K
10:35 5,161.80 5,165.45 5,161.22 5,165.45 55,045.0K
10:36 5,165.30 5,169.77 5,165.30 5,169.77 54,524.7K
10:37 5,169.95 5,170.22 5,168.39 5,169.30 49,703.7K
10:38 5,169.37 5,170.16 5,168.91 5,169.54 40,953.0K
10:39 5,169.49 5,170.16 5,168.66 5,170.17 57,347.7K
10:40 5,170.56 5,170.89 5,168.46 5,168.79 44,441.0K
10:41 5,168.90 5,174.28 5,168.90 5,174.28 82,808.6K
10:42 5,173.87 5,174.07 5,171.82 5,172.24 52,368.8K
10:43 5,172.08 5,172.92 5,172.08 5,172.67 45,735.1K
10:44 5,173.20 5,174.97 5,172.79 5,174.02 50,059.6K
10:45 5,173.61 5,174.93 5,173.35 5,174.46 49,733.3K
10:46 5,174.54 5,175.65 5,173.82 5,174.28 40,950.8K
10:47 5,174.00 5,174.00 5,170.01 5,171.37 49,621.8K
10:48 5,170.97 5,172.55 5,170.87 5,172.55 41,369.0K
10:49 5,172.52 5,175.56 5,172.33 5,175.56 52,950.3K
10:50 5,175.06 5,175.38 5,174.15 5,174.25 49,823.6K
10:51 5,174.14 5,174.41 5,172.87 5,173.46 45,463.8K
10:52 5,173.36 5,173.36 5,170.43 5,170.43 40,660.3K
10:53 5,170.59 5,171.86 5,170.08 5,171.49 33,630.7K
10:54 5,171.57 5,172.69 5,171.57 5,172.45 35,838.8K
10:55 5,172.48 5,174.77 5,172.01 5,174.77 38,078.8K
10:56 5,174.86 5,175.95 5,174.32 5,175.14 37,444.7K
10:57 5,175.06 5,175.06 5,171.82 5,172.09 44,413.0K
10:58 5,172.07 5,172.07 5,170.82 5,171.38 32,980.0K
10:59 5,170.98 5,171.74 5,170.06 5,170.06 74,845.5K
11:00 5,170.08 5,171.19 5,170.01 5,170.52 49,557.5K
11:01 5,170.63 5,170.83 5,168.97 5,170.73 44,579.4K
11:02 5,170.56 5,172.80 5,170.46 5,172.26 46,213.8K
11:03 5,172.22 5,172.22 5,170.00 5,170.09 41,709.7K
11:04 5,169.86 5,169.86 5,168.59 5,169.27 32,336.2K
11:05 5,168.95 5,169.78 5,168.95 5,169.50 34,089.0K
11:06 5,169.75 5,169.80 5,165.25 5,165.78 47,590.3K
11:07 5,165.79 5,166.94 5,165.79 5,166.66 38,442.3K
11:08 5,166.43 5,166.43 5,163.90 5,164.16 37,230.9K
11:09 5,164.16 5,164.35 5,161.34 5,161.34 41,246.7K
11:10 5,161.12 5,161.12 5,159.69 5,159.73 44,158.7K
11:11 5,159.46 5,161.42 5,159.34 5,161.23 43,843.4K
11:12 5,161.47 5,161.47 5,160.41 5,161.44 33,449.7K
11:13 5,162.51 5,163.73 5,162.05 5,162.26 37,041.3K
11:14 5,161.82 5,163.41 5,161.82 5,163.28 33,251.3K
11:15 5,163.16 5,165.29 5,161.60 5,165.29 37,410.1K
11:16 5,165.42 5,166.40 5,165.33 5,166.40 35,149.7K
11:17 5,166.43 5,166.94 5,165.57 5,166.92 35,242.1K
11:18 5,166.74 5,169.22 5,166.40 5,169.11 39,848.8K
11:19 5,168.25 5,169.02 5,167.77 5,168.82 36,538.0K
11:20 5,168.75 5,170.38 5,168.02 5,170.03 53,766.1K
11:21 5,169.66 5,170.28 5,169.35 5,170.26 35,636.4K
11:22 5,169.63 5,171.57 5,169.40 5,170.74 49,517.1K
11:23 5,170.80 5,174.83 5,170.41 5,174.83 65,706.3K
11:24 5,175.59 5,179.43 5,175.47 5,178.90 124,370.5K
11:25 5,178.60 5,178.60 5,175.67 5,177.40 76,450.0K
11:26 5,177.35 5,178.80 5,176.78 5,177.95 266,581.6K
11:27 5,177.65 5,179.14 5,177.23 5,179.14 79,568.2K
11:28 5,179.30 5,179.43 5,178.57 5,179.20 75,642.8K
11:29 5,180.04 5,183.05 5,180.04 5,183.05 95,421.3K
11:30 5,182.97 5,182.97 5,182.97 5,182.97 8,951.4K
11:31 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:32 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:33 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:34 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:35 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:36 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:37 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:38 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:39 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:40 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:41 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:42 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:43 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:44 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:45 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:46 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:47 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:48 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:49 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:50 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:51 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:52 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:53 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:54 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:55 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:56 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:57 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:58 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
11:59 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:00 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:01 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:02 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:03 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:04 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:05 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:06 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:07 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:08 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:09 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:10 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:11 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:12 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:13 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:14 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:15 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:16 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:17 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:18 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:19 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:20 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:21 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:22 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:23 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:24 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:25 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:26 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:27 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:28 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:29 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:30 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:31 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:32 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:33 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:34 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:35 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:36 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:37 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:38 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:39 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:40 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:41 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:42 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:43 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:44 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:45 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:46 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:47 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:48 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:49 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:50 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:51 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:52 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:53 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:54 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:55 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:56 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:57 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:58 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
12:59 5,182.97 5,182.97 5,182.97 5,182.97 0.0K
13:00 5,182.97 5,196.59 5,182.97 5,195.98 356,741.9K
13:01 5,195.69 5,195.69 5,194.68 5,195.11 111,625.7K
13:02 5,195.33 5,195.33 5,192.66 5,192.74 78,103.2K
13:03 5,193.29 5,196.03 5,193.29 5,195.85 67,296.2K
13:04 5,196.63 5,196.63 5,193.88 5,194.13 58,729.4K
13:05 5,194.25 5,196.27 5,192.61 5,196.27 64,067.4K
13:06 5,197.09 5,201.87 5,197.09 5,200.55 89,978.5K
13:07 5,201.43 5,202.54 5,201.07 5,201.57 67,821.5K
13:08 5,200.76 5,200.76 5,196.62 5,196.83 69,610.4K
13:09 5,196.94 5,197.39 5,195.96 5,197.32 67,430.9K
13:10 5,197.01 5,197.51 5,196.01 5,197.51 62,189.1K
13:11 5,197.02 5,197.86 5,196.72 5,197.60 55,362.4K
13:12 5,197.78 5,198.68 5,197.49 5,198.68 57,000.0K
13:13 5,198.40 5,199.17 5,197.72 5,197.79 49,607.0K
13:14 5,197.90 5,200.19 5,197.38 5,200.19 54,992.8K
13:15 5,199.75 5,206.26 5,199.75 5,206.26 53,901.0K
13:16 5,206.72 5,206.72 5,203.15 5,204.15 66,630.8K
13:17 5,204.48 5,204.48 5,201.89 5,202.58 51,662.6K
13:18 5,202.69 5,202.69 5,201.59 5,202.09 47,385.8K
13:19 5,202.04 5,205.73 5,202.04 5,204.74 59,705.9K
13:20 5,204.49 5,205.64 5,204.10 5,205.64 79,389.0K
13:21 5,205.69 5,205.87 5,204.64 5,205.12 71,571.9K
13:22 5,204.80 5,206.02 5,203.59 5,206.02 62,860.6K
13:23 5,205.98 5,210.26 5,205.98 5,209.79 109,403.7K
13:24 5,209.74 5,209.74 5,203.72 5,203.72 96,186.0K
13:25 5,203.66 5,207.25 5,203.36 5,206.06 61,127.2K
13:26 5,205.97 5,206.38 5,204.82 5,205.55 49,637.6K
13:27 5,206.15 5,206.71 5,205.27 5,205.62 54,699.9K
13:28 5,205.48 5,205.89 5,204.94 5,205.05 45,570.0K
13:29 5,204.72 5,207.24 5,204.65 5,206.39 57,329.0K
13:30 5,206.41 5,209.82 5,206.41 5,207.46 73,935.2K
13:31 5,207.45 5,207.45 5,203.93 5,203.93 51,766.0K
13:32 5,203.95 5,203.95 5,200.49 5,202.15 52,095.8K
13:33 5,202.96 5,207.10 5,202.77 5,207.10 54,197.3K
13:34 5,207.59 5,210.29 5,207.46 5,209.56 59,654.1K
13:35 5,209.61 5,209.61 5,208.75 5,209.34 47,104.3K
13:36 5,209.61 5,210.77 5,209.61 5,210.23 42,670.5K
13:37 5,209.78 5,210.04 5,209.00 5,209.71 50,077.9K
13:38 5,209.73 5,209.73 5,205.40 5,205.40 47,979.9K
13:39 5,205.58 5,206.76 5,204.97 5,205.39 38,447.3K
13:40 5,205.85 5,207.07 5,205.40 5,207.07 40,007.3K
13:41 5,207.60 5,209.72 5,207.44 5,209.57 40,920.8K
13:42 5,209.31 5,209.31 5,207.68 5,208.27 53,425.8K
13:43 5,208.48 5,209.93 5,208.48 5,208.93 41,540.0K
13:44 5,208.98 5,209.56 5,208.30 5,209.46 46,617.2K
13:45 5,209.91 5,209.91 5,208.08 5,208.32 37,620.1K
13:46 5,208.30 5,208.63 5,207.51 5,207.98 36,657.2K
13:47 5,207.32 5,209.39 5,206.99 5,208.70 34,215.9K
13:48 5,209.00 5,213.27 5,208.83 5,212.56 52,790.8K
13:49 5,212.95 5,213.18 5,211.56 5,211.76 64,276.3K
13:50 5,211.92 5,211.92 5,210.41 5,210.55 50,388.2K
13:51 5,210.54 5,210.54 5,208.42 5,209.27 41,890.9K
13:52 5,209.47 5,209.73 5,208.88 5,209.49 34,567.3K
13:53 5,209.50 5,209.81 5,206.56 5,206.56 39,790.4K
13:54 5,206.34 5,206.38 5,205.65 5,205.73 37,352.2K
13:55 5,206.11 5,206.23 5,204.29 5,204.52 41,738.5K
13:56 5,204.38 5,204.38 5,202.93 5,202.93 40,543.1K
13:57 5,203.40 5,203.58 5,202.11 5,202.14 36,339.4K
13:58 5,202.03 5,203.90 5,201.41 5,203.58 39,706.7K
13:59 5,203.32 5,204.02 5,202.94 5,203.69 31,399.6K
14:00 5,203.79 5,207.62 5,203.79 5,207.15 39,250.2K
14:01 5,206.70 5,209.00 5,206.14 5,208.54 35,873.4K
14:02 5,208.67 5,209.98 5,208.54 5,208.81 31,481.8K
14:03 5,208.94 5,210.43 5,208.80 5,210.13 39,620.3K
14:04 5,210.24 5,210.24 5,207.60 5,207.91 38,329.6K
14:05 5,208.14 5,210.35 5,208.14 5,209.78 46,592.5K
14:06 5,209.24 5,209.24 5,205.42 5,206.25 36,768.7K
14:07 5,206.56 5,206.56 5,205.18 5,205.42 36,158.3K
14:08 5,205.60 5,207.97 5,205.60 5,206.61 39,787.5K
14:09 5,206.19 5,206.97 5,204.73 5,206.97 39,436.2K
14:10 5,207.11 5,208.17 5,207.05 5,207.90 46,861.5K
14:11 5,207.89 5,208.23 5,206.71 5,206.98 45,916.3K
14:12 5,207.01 5,208.97 5,206.98 5,208.86 42,937.3K
14:13 5,209.42 5,209.42 5,208.16 5,209.31 36,398.9K
14:14 5,209.04 5,209.04 5,207.97 5,208.23 37,387.0K
14:15 5,208.75 5,208.76 5,207.13 5,207.73 36,686.6K
14:16 5,207.51 5,208.28 5,206.91 5,207.08 31,473.7K
14:17 5,206.98 5,206.98 5,205.50 5,206.03 35,737.9K
14:18 5,206.01 5,207.28 5,206.01 5,206.96 30,509.4K
14:19 5,206.63 5,206.93 5,205.85 5,206.84 32,697.4K
14:20 5,206.60 5,207.10 5,205.75 5,206.81 34,439.6K
14:21 5,206.84 5,207.28 5,206.20 5,206.98 31,298.5K
14:22 5,206.94 5,207.23 5,205.60 5,205.60 33,967.2K
14:23 5,205.46 5,206.41 5,205.42 5,206.24 34,844.5K
14:24 5,205.84 5,205.93 5,204.28 5,204.28 43,729.0K
14:25 5,204.39 5,204.39 5,203.04 5,203.04 41,007.5K
14:26 5,202.58 5,202.70 5,199.72 5,199.72 57,808.9K
14:27 5,199.08 5,199.08 5,194.51 5,194.51 77,770.5K
14:28 5,193.85 5,197.36 5,193.85 5,196.74 56,089.9K
14:29 5,196.73 5,197.82 5,196.24 5,196.84 40,794.3K
14:30 5,196.45 5,198.94 5,196.45 5,198.94 38,749.7K
14:31 5,199.00 5,199.58 5,198.00 5,198.54 40,735.7K
14:32 5,198.43 5,199.48 5,197.81 5,199.04 40,615.6K
14:33 5,199.14 5,199.55 5,198.26 5,198.34 33,669.2K
14:34 5,198.29 5,198.79 5,196.98 5,197.79 41,587.9K
14:35 5,198.11 5,200.42 5,197.95 5,199.79 45,302.9K
14:36 5,200.61 5,202.82 5,200.61 5,202.80 48,568.8K
14:37 5,203.57 5,203.57 5,202.49 5,202.70 45,010.6K
14:38 5,203.13 5,203.52 5,202.57 5,202.93 57,288.5K
14:39 5,203.40 5,204.60 5,203.09 5,204.38 52,917.5K
14:40 5,204.49 5,206.29 5,203.85 5,206.25 56,657.1K
14:41 5,206.68 5,206.72 5,205.66 5,206.24 51,206.4K
14:42 5,206.34 5,206.34 5,205.61 5,205.96 45,006.2K
14:43 5,206.49 5,207.52 5,205.87 5,206.93 49,169.4K
14:44 5,207.01 5,207.54 5,206.83 5,207.27 56,897.2K
14:45 5,207.12 5,207.67 5,206.67 5,207.53 55,787.5K
14:46 5,207.57 5,207.98 5,207.21 5,207.56 57,008.8K
14:47 5,207.61 5,208.84 5,207.38 5,208.71 60,403.4K
14:48 5,208.96 5,208.96 5,207.61 5,208.17 64,004.0K
14:49 5,208.03 5,208.62 5,207.51 5,208.02 61,895.4K
14:50 5,208.15 5,209.26 5,207.29 5,209.18 69,663.1K
14:51 5,208.33 5,208.71 5,207.76 5,207.86 66,198.6K
14:52 5,207.81 5,208.64 5,207.34 5,208.52 67,082.3K
14:53 5,208.45 5,209.08 5,208.12 5,208.84 69,659.8K
14:54 5,209.15 5,209.70 5,208.60 5,209.59 72,259.4K
14:55 5,209.43 5,209.89 5,208.65 5,209.55 89,977.5K
14:56 5,209.56 5,210.84 5,209.56 5,210.84 101,955.0K
14:57 5,210.88 5,210.88 5,210.52 5,210.52 6,759.2K
14:58 5,210.52 5,210.52 5,210.52 5,210.52 0.0K
14:59 5,210.52 5,211.62 5,210.52 5,211.62 176,176.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし