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 5,265.76 5,265.76 5,265.76 5,265.76 128,033.7K
09:29 5,265.76 5,265.76 5,265.76 5,265.76 0.0K
09:30 5,265.76 5,265.76 5,255.97 5,255.97 373,045.6K
09:31 5,255.26 5,255.26 5,250.09 5,250.09 321,181.5K
09:32 5,250.96 5,250.96 5,249.46 5,250.85 259,354.8K
09:33 5,250.54 5,262.62 5,250.54 5,262.48 285,421.6K
09:34 5,262.87 5,265.65 5,260.28 5,260.28 226,609.0K
09:35 5,259.22 5,260.54 5,254.27 5,260.54 211,672.0K
09:36 5,259.53 5,265.25 5,259.35 5,264.78 167,095.5K
09:37 5,265.46 5,269.36 5,263.87 5,269.36 154,461.8K
09:38 5,269.56 5,270.17 5,268.05 5,268.05 148,400.5K
09:39 5,266.46 5,270.97 5,266.13 5,270.83 148,467.3K
09:40 5,270.53 5,272.22 5,268.36 5,271.32 144,515.3K
09:41 5,271.64 5,278.23 5,271.64 5,277.83 148,308.9K
09:42 5,279.59 5,280.10 5,278.13 5,279.03 135,088.9K
09:43 5,279.27 5,283.20 5,279.19 5,282.81 124,166.9K
09:44 5,283.69 5,283.69 5,279.47 5,279.83 139,477.7K
09:45 5,280.38 5,281.91 5,278.40 5,280.12 129,576.1K
09:46 5,280.00 5,286.98 5,279.27 5,286.98 125,135.1K
09:47 5,287.60 5,293.15 5,287.60 5,293.01 137,560.1K
09:48 5,292.61 5,293.35 5,290.09 5,292.63 119,333.0K
09:49 5,293.04 5,293.55 5,291.31 5,292.39 107,663.5K
09:50 5,292.16 5,293.92 5,291.15 5,293.92 115,151.2K
09:51 5,293.53 5,293.53 5,289.36 5,291.80 108,485.7K
09:52 5,292.05 5,295.34 5,292.05 5,295.34 114,511.7K
09:53 5,295.64 5,298.48 5,295.64 5,296.95 126,152.4K
09:54 5,296.98 5,297.75 5,295.63 5,295.63 108,679.0K
09:55 5,296.21 5,296.21 5,288.95 5,289.18 116,533.1K
09:56 5,288.93 5,290.66 5,288.07 5,288.07 96,097.1K
09:57 5,288.24 5,289.52 5,286.32 5,289.49 98,334.5K
09:58 5,289.81 5,296.33 5,289.72 5,295.50 94,827.0K
09:59 5,295.29 5,295.52 5,292.83 5,293.84 103,585.6K
10:00 5,294.10 5,294.10 5,291.18 5,291.18 95,718.3K
10:01 5,290.60 5,290.60 5,287.01 5,287.01 94,561.6K
10:02 5,286.98 5,288.18 5,284.03 5,285.34 105,319.4K
10:03 5,285.41 5,292.27 5,285.41 5,289.48 88,244.6K
10:04 5,288.88 5,289.61 5,285.20 5,285.20 98,197.1K
10:05 5,284.47 5,286.11 5,283.92 5,284.02 79,875.6K
10:06 5,283.58 5,283.58 5,277.49 5,278.63 88,351.0K
10:07 5,278.46 5,279.76 5,278.21 5,279.54 83,974.7K
10:08 5,278.92 5,282.33 5,278.92 5,282.13 67,403.6K
10:09 5,282.40 5,282.40 5,280.16 5,281.01 73,373.3K
10:10 5,281.45 5,281.62 5,279.01 5,279.01 75,301.6K
10:11 5,279.31 5,279.31 5,277.66 5,279.00 83,607.4K
10:12 5,279.06 5,283.10 5,279.06 5,281.79 79,451.1K
10:13 5,281.71 5,281.97 5,279.12 5,281.97 68,921.9K
10:14 5,281.80 5,282.47 5,280.03 5,281.87 55,000.8K
10:15 5,281.65 5,281.77 5,279.86 5,279.86 67,275.9K
10:16 5,280.18 5,280.68 5,278.27 5,280.02 80,309.2K
10:17 5,280.35 5,284.34 5,280.35 5,284.27 78,792.4K
10:18 5,283.86 5,287.32 5,283.86 5,287.15 66,622.3K
10:19 5,286.69 5,287.08 5,286.11 5,286.11 57,684.3K
10:20 5,285.69 5,285.99 5,284.66 5,284.75 56,142.2K
10:21 5,284.80 5,284.80 5,282.98 5,284.41 53,221.7K
10:22 5,285.28 5,286.60 5,284.07 5,284.22 53,078.0K
10:23 5,283.21 5,283.69 5,281.81 5,282.71 61,078.5K
10:24 5,282.78 5,284.83 5,282.36 5,282.36 56,355.4K
10:25 5,282.52 5,283.28 5,281.78 5,282.32 51,624.8K
10:26 5,282.51 5,287.02 5,282.36 5,287.00 44,812.0K
10:27 5,287.50 5,288.56 5,287.50 5,287.58 53,164.5K
10:28 5,287.87 5,288.58 5,287.17 5,287.85 46,335.6K
10:29 5,288.24 5,290.35 5,288.24 5,290.35 47,932.0K
10:30 5,290.76 5,293.34 5,290.76 5,293.34 47,935.6K
10:31 5,293.19 5,295.10 5,292.46 5,294.99 49,965.3K
10:32 5,295.11 5,298.62 5,294.31 5,297.95 58,337.3K
10:33 5,297.10 5,300.51 5,297.10 5,300.51 48,106.2K
10:34 5,300.41 5,300.94 5,299.46 5,300.50 43,793.5K
10:35 5,300.64 5,302.40 5,300.07 5,300.07 47,527.1K
10:36 5,300.05 5,302.77 5,300.05 5,302.77 51,834.5K
10:37 5,303.09 5,305.37 5,302.52 5,302.52 60,854.8K
10:38 5,303.09 5,303.93 5,302.87 5,302.87 44,125.6K
10:39 5,301.90 5,301.90 5,298.15 5,299.85 53,430.0K
10:40 5,299.76 5,300.08 5,297.95 5,300.08 45,762.0K
10:41 5,300.16 5,301.02 5,299.16 5,300.46 40,802.5K
10:42 5,299.70 5,301.28 5,299.01 5,301.21 43,854.3K
10:43 5,300.65 5,300.65 5,297.44 5,299.08 42,987.3K
10:44 5,299.02 5,300.77 5,298.28 5,299.47 40,202.4K
10:45 5,298.14 5,301.24 5,298.13 5,301.02 36,299.9K
10:46 5,300.99 5,302.94 5,300.40 5,302.29 38,419.6K
10:47 5,301.92 5,302.29 5,300.52 5,301.31 45,261.0K
10:48 5,301.26 5,303.94 5,301.26 5,302.86 46,079.7K
10:49 5,302.23 5,303.44 5,301.45 5,303.03 33,851.8K
10:50 5,303.07 5,303.07 5,301.27 5,301.39 36,928.2K
10:51 5,301.59 5,301.67 5,300.18 5,300.37 32,649.8K
10:52 5,299.95 5,300.88 5,299.18 5,299.18 33,204.2K
10:53 5,298.73 5,299.37 5,294.41 5,294.50 47,231.4K
10:54 5,294.80 5,294.90 5,293.47 5,293.77 46,916.3K
10:55 5,294.07 5,294.69 5,293.60 5,294.19 32,866.0K
10:56 5,294.23 5,294.35 5,291.74 5,291.74 42,057.3K
10:57 5,291.10 5,291.50 5,290.09 5,291.50 65,926.9K
10:58 5,291.09 5,292.05 5,290.43 5,290.54 42,381.7K
10:59 5,290.22 5,290.37 5,286.67 5,286.75 47,792.3K
11:00 5,286.54 5,286.79 5,285.74 5,285.82 52,053.0K
11:01 5,285.81 5,285.81 5,281.94 5,282.13 115,071.1K
11:02 5,281.96 5,282.78 5,280.14 5,280.40 48,262.3K
11:03 5,280.41 5,281.06 5,279.12 5,281.06 51,732.7K
11:04 5,281.17 5,285.07 5,281.17 5,284.82 70,894.7K
11:05 5,285.08 5,286.48 5,285.00 5,285.00 41,948.4K
11:06 5,284.95 5,284.95 5,283.12 5,284.56 38,762.3K
11:07 5,284.30 5,284.32 5,280.91 5,281.48 35,093.7K
11:08 5,281.17 5,281.65 5,280.06 5,280.45 41,821.4K
11:09 5,279.99 5,282.20 5,279.84 5,281.86 34,380.7K
11:10 5,281.61 5,282.67 5,281.55 5,281.63 35,787.2K
11:11 5,281.47 5,281.62 5,280.11 5,280.13 55,884.7K
11:12 5,280.10 5,280.10 5,278.40 5,279.23 37,383.7K
11:13 5,279.31 5,280.76 5,278.87 5,280.76 35,306.7K
11:14 5,280.58 5,280.91 5,280.25 5,280.54 42,333.1K
11:15 5,280.80 5,280.80 5,278.50 5,278.50 45,119.6K
11:16 5,277.67 5,278.03 5,270.37 5,270.37 90,239.1K
11:17 5,269.40 5,271.74 5,269.40 5,270.26 64,331.6K
11:18 5,269.81 5,269.95 5,268.95 5,269.33 60,925.7K
11:19 5,269.15 5,272.51 5,268.70 5,271.67 53,667.7K
11:20 5,272.00 5,273.32 5,271.05 5,273.19 46,973.0K
11:21 5,273.34 5,274.40 5,271.80 5,271.89 38,779.8K
11:22 5,271.94 5,272.94 5,271.75 5,272.12 36,936.1K
11:23 5,272.09 5,272.16 5,269.12 5,269.32 44,793.6K
11:24 5,269.13 5,269.13 5,262.18 5,262.18 83,856.1K
11:25 5,261.95 5,262.45 5,254.03 5,254.68 131,843.5K
11:26 5,253.93 5,255.38 5,253.26 5,255.38 93,883.7K
11:27 5,255.48 5,262.32 5,255.48 5,262.32 60,394.7K
11:28 5,262.93 5,268.77 5,262.61 5,268.77 41,318.0K
11:29 5,269.47 5,273.41 5,269.47 5,273.05 44,071.3K
11:30 5,273.27 5,273.69 5,273.27 5,273.69 2,213.5K
11:31 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:32 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:33 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:34 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:35 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:36 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:37 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:38 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:39 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:40 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:41 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:42 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:43 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:44 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:45 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:46 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:47 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:48 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:49 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:50 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:51 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:52 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:53 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:54 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:55 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:56 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:57 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:58 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
11:59 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:00 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:01 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:02 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:03 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:04 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:05 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:06 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:07 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:08 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:09 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:10 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:11 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:12 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:13 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:14 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:15 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:16 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:17 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:18 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:19 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:20 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:21 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:22 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:23 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:24 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:25 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:26 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:27 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:28 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:29 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:30 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:31 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:32 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:33 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:34 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:35 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:36 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:37 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:38 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:39 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:40 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:41 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:42 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:43 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:44 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:45 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:46 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:47 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:48 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:49 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:50 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:51 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:52 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:53 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:54 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:55 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:56 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:57 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:58 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
12:59 5,273.69 5,273.69 5,273.69 5,273.69 0.0K
13:00 5,273.69 5,276.90 5,273.36 5,275.36 107,052.7K
13:01 5,275.70 5,277.14 5,275.23 5,276.94 46,073.3K
13:02 5,276.78 5,276.78 5,272.44 5,272.91 34,920.2K
13:03 5,272.59 5,273.75 5,271.67 5,272.57 34,863.9K
13:04 5,272.71 5,272.71 5,269.79 5,269.97 55,532.2K
13:05 5,269.90 5,270.93 5,268.90 5,268.96 47,369.1K
13:06 5,268.20 5,268.37 5,266.37 5,267.59 42,422.3K
13:07 5,268.03 5,268.03 5,264.47 5,264.81 44,502.4K
13:08 5,265.33 5,265.62 5,263.92 5,265.07 48,019.7K
13:09 5,264.64 5,264.64 5,263.39 5,263.47 34,369.7K
13:10 5,263.46 5,269.78 5,263.46 5,269.52 47,072.9K
13:11 5,270.45 5,275.45 5,270.22 5,275.45 47,205.4K
13:12 5,275.99 5,277.38 5,275.78 5,276.62 44,200.0K
13:13 5,276.89 5,277.18 5,275.11 5,276.31 33,123.6K
13:14 5,276.31 5,276.95 5,274.25 5,274.89 41,424.7K
13:15 5,274.48 5,274.48 5,271.63 5,272.18 40,912.1K
13:16 5,271.90 5,272.70 5,271.78 5,272.36 36,891.8K
13:17 5,272.47 5,273.01 5,271.42 5,272.77 31,386.0K
13:18 5,272.25 5,276.06 5,272.25 5,275.96 38,619.2K
13:19 5,275.38 5,277.72 5,274.58 5,277.21 34,977.5K
13:20 5,276.98 5,278.03 5,276.47 5,276.98 44,017.3K
13:21 5,277.29 5,278.86 5,276.95 5,278.86 38,305.6K
13:22 5,278.99 5,281.59 5,278.77 5,281.59 43,256.4K
13:23 5,281.75 5,282.04 5,279.02 5,282.04 38,218.9K
13:24 5,282.10 5,282.22 5,280.76 5,281.39 31,630.4K
13:25 5,281.30 5,281.96 5,279.09 5,279.09 53,639.3K
13:26 5,279.70 5,279.95 5,278.03 5,279.75 37,505.0K
13:27 5,279.39 5,280.74 5,279.39 5,280.74 31,450.8K
13:28 5,281.10 5,283.94 5,280.53 5,283.94 34,590.8K
13:29 5,283.67 5,287.18 5,283.67 5,286.92 39,602.5K
13:30 5,287.36 5,287.91 5,285.11 5,287.91 38,225.0K
13:31 5,288.11 5,290.60 5,288.11 5,289.68 34,998.5K
13:32 5,289.95 5,291.17 5,287.89 5,291.17 34,945.6K
13:33 5,291.50 5,291.75 5,290.23 5,290.61 27,359.8K
13:34 5,290.63 5,293.13 5,290.10 5,293.13 27,647.6K
13:35 5,293.12 5,300.15 5,293.12 5,300.15 50,312.4K
13:36 5,300.82 5,302.77 5,298.84 5,301.76 44,680.3K
13:37 5,302.00 5,302.83 5,301.16 5,301.63 33,476.8K
13:38 5,301.77 5,301.77 5,298.79 5,298.79 29,518.0K
13:39 5,299.65 5,304.51 5,299.49 5,304.24 31,773.1K
13:40 5,304.30 5,306.25 5,303.40 5,305.97 31,746.3K
13:41 5,305.85 5,307.41 5,304.50 5,305.55 39,348.9K
13:42 5,305.58 5,308.08 5,304.41 5,304.41 41,354.6K
13:43 5,303.61 5,303.61 5,300.08 5,300.55 44,059.5K
13:44 5,300.76 5,300.76 5,297.06 5,297.06 35,129.0K
13:45 5,297.05 5,301.05 5,296.64 5,300.86 30,993.4K
13:46 5,300.91 5,300.91 5,299.36 5,299.74 26,205.5K
13:47 5,300.13 5,301.81 5,300.13 5,301.81 24,432.7K
13:48 5,302.43 5,309.22 5,302.43 5,308.23 44,553.7K
13:49 5,307.70 5,308.66 5,307.34 5,308.46 36,697.5K
13:50 5,307.74 5,307.74 5,306.19 5,306.57 34,239.1K
13:51 5,306.43 5,307.72 5,305.39 5,307.46 35,489.2K
13:52 5,307.46 5,308.58 5,306.32 5,306.53 30,020.2K
13:53 5,306.80 5,307.05 5,306.09 5,306.09 28,500.9K
13:54 5,306.71 5,308.12 5,306.71 5,307.55 36,313.0K
13:55 5,307.23 5,307.23 5,301.44 5,301.44 46,618.2K
13:56 5,301.44 5,305.15 5,301.44 5,304.94 31,646.1K
13:57 5,305.13 5,307.82 5,305.13 5,306.70 31,670.9K
13:58 5,307.10 5,308.12 5,306.87 5,308.12 26,770.5K
13:59 5,308.47 5,311.68 5,308.42 5,311.68 35,549.4K
14:00 5,311.76 5,317.11 5,311.28 5,317.08 58,255.7K
14:01 5,317.33 5,319.15 5,315.81 5,318.44 51,633.7K
14:02 5,318.93 5,319.70 5,317.51 5,319.07 41,154.6K
14:03 5,319.00 5,323.17 5,319.00 5,323.17 61,745.0K
14:04 5,323.54 5,326.86 5,323.54 5,326.58 73,094.4K
14:05 5,326.90 5,326.90 5,324.13 5,324.93 51,228.9K
14:06 5,324.91 5,326.29 5,324.03 5,325.85 51,640.0K
14:07 5,326.38 5,326.38 5,324.52 5,324.52 39,127.1K
14:08 5,324.89 5,327.21 5,324.64 5,327.21 52,247.3K
14:09 5,327.61 5,328.58 5,324.89 5,324.89 51,649.9K
14:10 5,325.36 5,326.49 5,325.36 5,325.58 36,533.0K
14:11 5,326.11 5,329.65 5,325.57 5,329.61 61,590.0K
14:12 5,329.99 5,331.23 5,329.78 5,331.23 51,907.4K
14:13 5,331.37 5,331.56 5,330.13 5,330.39 60,131.5K
14:14 5,330.62 5,331.18 5,329.99 5,330.95 49,363.1K
14:15 5,330.85 5,335.70 5,330.85 5,333.77 69,340.8K
14:16 5,334.55 5,338.72 5,334.55 5,338.19 86,899.6K
14:17 5,338.29 5,338.29 5,334.79 5,335.28 66,295.8K
14:18 5,335.36 5,336.51 5,334.98 5,336.22 53,560.5K
14:19 5,336.58 5,337.99 5,336.06 5,336.14 64,153.1K
14:20 5,336.16 5,337.67 5,335.97 5,337.67 58,830.3K
14:21 5,338.04 5,338.26 5,333.90 5,333.90 57,638.3K
14:22 5,333.08 5,333.15 5,330.36 5,331.77 57,834.1K
14:23 5,331.92 5,335.27 5,331.92 5,335.11 48,907.0K
14:24 5,335.60 5,336.69 5,335.00 5,336.06 46,678.8K
14:25 5,336.45 5,336.59 5,334.48 5,334.61 54,027.7K
14:26 5,334.36 5,334.36 5,332.74 5,332.74 43,364.0K
14:27 5,333.14 5,336.67 5,333.10 5,336.67 52,952.7K
14:28 5,336.82 5,338.84 5,336.69 5,338.68 55,807.6K
14:29 5,339.60 5,340.89 5,339.10 5,340.89 79,375.2K
14:30 5,340.92 5,345.58 5,340.92 5,345.58 86,711.8K
14:31 5,345.86 5,346.47 5,344.24 5,344.64 82,123.6K
14:32 5,344.86 5,345.09 5,343.41 5,344.03 57,462.2K
14:33 5,343.81 5,345.12 5,343.56 5,345.00 68,231.6K
14:34 5,345.23 5,345.58 5,344.45 5,344.89 58,540.0K
14:35 5,344.47 5,344.47 5,338.10 5,338.22 76,999.7K
14:36 5,338.09 5,338.38 5,337.44 5,337.88 46,867.6K
14:37 5,337.91 5,341.97 5,337.91 5,341.96 51,940.5K
14:38 5,342.10 5,343.01 5,341.93 5,341.99 47,108.9K
14:39 5,342.12 5,342.28 5,341.37 5,341.38 50,818.9K
14:40 5,340.91 5,341.12 5,340.40 5,340.51 54,822.8K
14:41 5,340.70 5,340.70 5,339.52 5,339.67 46,798.6K
14:42 5,340.20 5,340.96 5,339.69 5,339.69 51,311.7K
14:43 5,340.14 5,340.46 5,339.47 5,339.71 50,781.2K
14:44 5,339.72 5,343.70 5,339.72 5,343.54 68,647.6K
14:45 5,343.18 5,345.94 5,343.18 5,345.77 85,712.9K
14:46 5,346.00 5,348.46 5,346.00 5,348.46 74,981.1K
14:47 5,348.75 5,348.90 5,348.01 5,348.75 80,206.9K
14:48 5,348.71 5,353.05 5,348.71 5,353.05 110,007.3K
14:49 5,352.41 5,353.66 5,351.79 5,353.66 85,392.8K
14:50 5,353.56 5,353.56 5,351.81 5,351.81 92,884.9K
14:51 5,352.22 5,352.22 5,351.07 5,351.24 85,901.4K
14:52 5,351.45 5,353.60 5,351.10 5,353.60 91,103.6K
14:53 5,353.39 5,354.76 5,353.23 5,354.17 99,466.2K
14:54 5,354.28 5,355.67 5,354.14 5,355.63 112,554.5K
14:55 5,355.70 5,355.77 5,353.92 5,354.08 115,479.7K
14:56 5,354.47 5,356.36 5,352.93 5,355.63 135,543.8K
14:57 5,355.54 5,355.54 5,355.25 5,355.25 7,649.2K
14:58 5,355.25 5,355.25 5,355.25 5,355.25 0.0K
14:59 5,355.25 5,356.25 5,355.18 5,356.25 204,969.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし