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 5,504.97 5,504.97 5,504.97 5,504.97 157,816.2K
09:29 5,504.97 5,504.97 5,504.97 5,504.97 0.0K
09:30 5,501.29 5,501.31 5,490.67 5,490.67 411,074.7K
09:31 5,489.85 5,495.66 5,487.87 5,495.66 352,982.2K
09:32 5,496.83 5,511.47 5,496.83 5,511.47 300,342.9K
09:33 5,512.25 5,513.93 5,503.76 5,503.76 307,728.5K
09:34 5,504.69 5,513.93 5,503.33 5,513.54 337,335.1K
09:35 5,512.65 5,512.65 5,507.32 5,507.61 272,459.1K
09:36 5,506.72 5,506.72 5,498.56 5,498.56 247,837.6K
09:37 5,498.44 5,500.97 5,498.44 5,499.60 198,074.5K
09:38 5,500.21 5,505.66 5,500.21 5,503.48 194,473.8K
09:39 5,504.41 5,510.40 5,504.41 5,508.09 232,647.2K
09:40 5,507.26 5,510.34 5,506.48 5,509.79 184,431.2K
09:41 5,510.15 5,518.05 5,510.15 5,515.14 168,256.2K
09:42 5,516.64 5,520.15 5,516.64 5,519.05 152,676.0K
09:43 5,519.85 5,519.85 5,516.04 5,516.04 140,345.8K
09:44 5,516.61 5,517.77 5,513.88 5,516.07 140,754.1K
09:45 5,515.85 5,518.83 5,510.12 5,514.00 172,463.5K
09:46 5,514.48 5,523.19 5,514.48 5,522.31 133,855.7K
09:47 5,521.27 5,523.61 5,518.87 5,520.81 134,603.5K
09:48 5,519.99 5,525.88 5,519.86 5,524.09 129,665.6K
09:49 5,523.55 5,524.48 5,521.38 5,523.03 139,379.7K
09:50 5,524.09 5,526.61 5,523.97 5,525.62 126,719.1K
09:51 5,525.84 5,527.43 5,525.16 5,525.58 114,594.6K
09:52 5,526.22 5,529.17 5,525.36 5,529.17 110,823.1K
09:53 5,528.85 5,529.19 5,525.49 5,528.71 104,710.3K
09:54 5,528.68 5,534.11 5,528.68 5,532.31 97,665.4K
09:55 5,532.84 5,536.43 5,531.43 5,535.97 123,767.3K
09:56 5,536.51 5,540.08 5,536.51 5,538.76 139,215.6K
09:57 5,539.18 5,539.18 5,534.32 5,534.32 115,716.3K
09:58 5,533.56 5,533.91 5,532.50 5,532.86 108,274.3K
09:59 5,532.77 5,532.77 5,529.63 5,530.25 107,361.7K
10:00 5,530.55 5,530.84 5,529.22 5,530.35 98,414.1K
10:01 5,530.53 5,530.73 5,526.83 5,527.30 117,440.1K
10:02 5,527.61 5,529.63 5,526.22 5,526.51 113,406.9K
10:03 5,526.93 5,531.02 5,526.39 5,531.02 93,376.2K
10:04 5,530.84 5,535.64 5,530.84 5,535.64 90,904.8K
10:05 5,535.84 5,538.75 5,535.84 5,538.71 126,827.5K
10:06 5,538.20 5,538.38 5,536.70 5,537.19 127,401.6K
10:07 5,537.11 5,537.23 5,535.34 5,535.71 111,390.3K
10:08 5,535.98 5,536.24 5,534.06 5,534.65 78,651.3K
10:09 5,534.73 5,538.19 5,534.42 5,538.07 99,752.8K
10:10 5,538.78 5,538.78 5,536.24 5,537.58 104,201.9K
10:11 5,537.75 5,538.14 5,535.51 5,536.22 85,891.7K
10:12 5,535.80 5,535.82 5,531.07 5,531.73 93,857.6K
10:13 5,531.35 5,532.00 5,529.64 5,529.74 72,377.5K
10:14 5,530.31 5,534.63 5,530.31 5,533.09 69,435.6K
10:15 5,532.79 5,532.85 5,530.28 5,531.61 98,107.8K
10:16 5,532.23 5,532.23 5,530.23 5,530.84 77,098.9K
10:17 5,531.04 5,531.08 5,524.68 5,524.77 92,517.1K
10:18 5,524.83 5,526.79 5,524.83 5,526.49 82,991.0K
10:19 5,526.68 5,530.32 5,526.68 5,530.32 86,156.4K
10:20 5,530.06 5,530.94 5,528.29 5,528.29 75,260.0K
10:21 5,528.36 5,528.36 5,521.20 5,521.48 109,308.7K
10:22 5,521.58 5,522.54 5,520.78 5,521.76 75,370.1K
10:23 5,522.25 5,524.54 5,522.25 5,523.20 62,988.9K
10:24 5,523.30 5,524.09 5,521.75 5,522.21 51,978.7K
10:25 5,522.30 5,522.40 5,520.76 5,520.76 60,561.0K
10:26 5,521.11 5,521.11 5,515.31 5,515.55 73,766.9K
10:27 5,515.19 5,516.82 5,514.77 5,516.82 70,207.8K
10:28 5,517.53 5,521.30 5,517.53 5,520.31 60,649.1K
10:29 5,520.97 5,520.97 5,519.25 5,519.25 52,639.1K
10:30 5,519.55 5,519.55 5,518.23 5,518.93 54,630.2K
10:31 5,518.76 5,520.07 5,517.52 5,517.52 59,778.0K
10:32 5,517.38 5,517.38 5,511.72 5,511.72 77,707.3K
10:33 5,512.20 5,516.31 5,512.20 5,516.31 74,647.0K
10:34 5,516.67 5,519.01 5,516.67 5,519.01 60,178.1K
10:35 5,519.63 5,520.65 5,519.06 5,519.31 62,732.8K
10:36 5,519.79 5,522.15 5,519.79 5,521.88 59,046.6K
10:37 5,521.34 5,524.93 5,521.18 5,524.62 63,249.9K
10:38 5,525.23 5,525.23 5,520.55 5,520.55 51,422.9K
10:39 5,520.66 5,521.43 5,518.57 5,519.03 52,366.2K
10:40 5,519.10 5,519.93 5,517.77 5,519.04 41,983.1K
10:41 5,518.98 5,521.76 5,517.04 5,521.69 57,541.3K
10:42 5,521.96 5,522.48 5,521.17 5,522.15 44,260.3K
10:43 5,522.08 5,527.57 5,522.08 5,527.57 56,767.1K
10:44 5,527.57 5,527.57 5,525.55 5,526.12 43,195.6K
10:45 5,525.93 5,528.03 5,525.93 5,527.09 46,225.5K
10:46 5,526.71 5,528.11 5,525.73 5,528.11 47,299.8K
10:47 5,528.63 5,529.98 5,528.00 5,528.09 45,937.0K
10:48 5,528.53 5,530.81 5,527.72 5,527.72 45,514.4K
10:49 5,527.76 5,528.68 5,526.08 5,526.99 52,414.7K
10:50 5,527.13 5,529.04 5,527.10 5,528.98 47,264.7K
10:51 5,528.54 5,534.24 5,527.08 5,534.24 51,717.8K
10:52 5,533.97 5,534.21 5,532.05 5,533.64 51,271.3K
10:53 5,533.73 5,533.73 5,529.94 5,530.12 49,421.8K
10:54 5,530.02 5,532.29 5,530.02 5,531.83 35,581.6K
10:55 5,532.05 5,532.05 5,526.12 5,526.13 59,545.1K
10:56 5,526.46 5,526.93 5,524.15 5,524.41 42,087.4K
10:57 5,524.75 5,524.75 5,520.96 5,523.72 54,567.7K
10:58 5,523.45 5,523.54 5,521.53 5,522.11 44,450.8K
10:59 5,522.62 5,523.74 5,522.11 5,522.75 50,762.1K
11:00 5,522.75 5,526.25 5,522.75 5,524.55 62,801.7K
11:01 5,524.17 5,524.68 5,519.66 5,519.66 61,978.5K
11:02 5,519.17 5,520.27 5,518.82 5,519.60 48,965.8K
11:03 5,519.54 5,523.19 5,519.54 5,523.08 60,521.1K
11:04 5,522.85 5,523.15 5,520.21 5,520.52 45,945.4K
11:05 5,519.73 5,519.73 5,518.14 5,519.13 49,584.8K
11:06 5,519.02 5,519.02 5,517.87 5,518.52 41,790.8K
11:07 5,519.14 5,521.32 5,519.14 5,521.30 46,868.0K
11:08 5,521.12 5,524.29 5,520.82 5,524.08 46,971.7K
11:09 5,523.88 5,525.86 5,523.71 5,523.99 40,374.2K
11:10 5,523.40 5,523.40 5,518.98 5,519.09 48,326.6K
11:11 5,518.91 5,519.18 5,517.32 5,517.32 49,662.9K
11:12 5,517.33 5,520.02 5,517.33 5,519.83 46,733.9K
11:13 5,519.16 5,522.69 5,519.16 5,522.69 34,476.3K
11:14 5,523.23 5,527.16 5,523.20 5,526.78 64,192.7K
11:15 5,526.83 5,530.69 5,526.50 5,530.58 48,621.3K
11:16 5,530.74 5,533.13 5,530.74 5,533.13 47,927.9K
11:17 5,534.14 5,538.45 5,534.14 5,538.20 47,550.2K
11:18 5,538.35 5,542.37 5,538.05 5,542.37 225,432.7K
11:19 5,543.78 5,544.00 5,541.04 5,541.92 55,841.1K
11:20 5,542.02 5,545.95 5,542.02 5,545.26 109,056.9K
11:21 5,545.13 5,548.31 5,545.01 5,545.10 65,718.3K
11:22 5,545.14 5,546.05 5,543.40 5,543.40 51,911.1K
11:23 5,543.27 5,544.34 5,542.65 5,543.03 48,033.6K
11:24 5,543.54 5,545.08 5,541.61 5,545.08 49,566.3K
11:25 5,545.17 5,548.60 5,544.30 5,547.90 63,648.3K
11:26 5,546.35 5,547.14 5,544.37 5,544.37 49,176.0K
11:27 5,545.02 5,548.31 5,545.02 5,547.82 40,484.7K
11:28 5,547.48 5,547.85 5,546.32 5,547.85 37,629.9K
11:29 5,548.01 5,548.61 5,547.65 5,548.39 38,836.0K
11:30 5,547.96 5,548.23 5,547.96 5,548.23 2,024.1K
11:31 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:32 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:33 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:34 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:35 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:36 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:37 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:38 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:39 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:40 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:41 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:42 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:43 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:44 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:45 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:46 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:47 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:48 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:49 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:50 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:51 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:52 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:53 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:54 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:55 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:56 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:57 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:58 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
11:59 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:00 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:01 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:02 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:03 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:04 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:05 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:06 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:07 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:08 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:09 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:10 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:11 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:12 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:13 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:14 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:15 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:16 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:17 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:18 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:19 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:20 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:21 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:22 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:23 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:24 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:25 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:26 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:27 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:28 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:29 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:30 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:31 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:32 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:33 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:34 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:35 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:36 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:37 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:38 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:39 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:40 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:41 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:42 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:43 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:44 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:45 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:46 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:47 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:48 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:49 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:50 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:51 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:52 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:53 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:54 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:55 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:56 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:57 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:58 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
12:59 5,548.23 5,548.23 5,548.23 5,548.23 0.0K
13:00 5,548.23 5,549.80 5,542.75 5,544.46 179,497.0K
13:01 5,544.63 5,545.58 5,541.98 5,543.06 95,380.3K
13:02 5,543.25 5,544.27 5,542.24 5,542.98 71,525.8K
13:03 5,542.99 5,543.51 5,541.88 5,543.48 52,990.6K
13:04 5,543.87 5,545.72 5,543.52 5,545.72 52,461.7K
13:05 5,545.16 5,545.16 5,538.03 5,538.19 68,135.4K
13:06 5,538.35 5,539.70 5,538.32 5,538.79 55,566.0K
13:07 5,539.14 5,540.68 5,537.32 5,540.39 70,709.8K
13:08 5,540.31 5,540.31 5,539.10 5,539.49 49,856.6K
13:09 5,539.50 5,539.50 5,535.77 5,536.38 47,401.1K
13:10 5,535.80 5,536.02 5,533.59 5,534.28 79,191.5K
13:11 5,534.42 5,535.77 5,534.27 5,535.77 43,145.9K
13:12 5,535.93 5,536.22 5,534.53 5,535.19 42,567.4K
13:13 5,535.07 5,535.66 5,534.64 5,535.08 41,419.1K
13:14 5,534.53 5,534.53 5,530.79 5,530.93 54,939.6K
13:15 5,530.96 5,532.25 5,530.96 5,531.60 42,570.2K
13:16 5,531.43 5,533.21 5,531.36 5,532.78 45,384.0K
13:17 5,532.92 5,535.86 5,532.92 5,534.50 44,365.4K
13:18 5,535.10 5,535.34 5,533.82 5,534.68 42,106.9K
13:19 5,534.91 5,535.00 5,533.99 5,534.45 37,359.9K
13:20 5,534.52 5,534.57 5,532.04 5,532.26 41,681.2K
13:21 5,532.79 5,532.79 5,529.40 5,529.70 44,305.8K
13:22 5,529.76 5,529.92 5,529.18 5,529.59 40,731.3K
13:23 5,529.37 5,529.49 5,528.55 5,529.31 41,451.7K
13:24 5,529.22 5,531.61 5,528.69 5,531.61 42,169.8K
13:25 5,532.01 5,534.70 5,531.88 5,534.45 41,991.5K
13:26 5,534.38 5,535.66 5,533.81 5,535.39 37,828.5K
13:27 5,535.23 5,536.65 5,534.50 5,536.42 37,172.0K
13:28 5,536.41 5,537.86 5,536.26 5,537.68 39,341.6K
13:29 5,537.30 5,537.31 5,535.20 5,536.04 39,749.2K
13:30 5,536.45 5,536.61 5,535.58 5,536.43 39,786.9K
13:31 5,535.85 5,535.85 5,532.48 5,533.37 54,523.1K
13:32 5,532.77 5,533.60 5,532.61 5,532.87 41,146.9K
13:33 5,533.09 5,533.97 5,532.67 5,533.89 34,729.3K
13:34 5,533.79 5,533.79 5,532.04 5,532.44 38,433.9K
13:35 5,532.41 5,532.41 5,529.95 5,529.96 50,178.3K
13:36 5,530.28 5,530.97 5,530.00 5,530.94 42,488.6K
13:37 5,530.81 5,531.01 5,530.27 5,530.38 45,338.6K
13:38 5,529.87 5,530.77 5,529.42 5,530.58 40,615.4K
13:39 5,530.39 5,532.97 5,530.35 5,532.79 38,371.7K
13:40 5,533.26 5,533.26 5,530.90 5,532.26 48,781.0K
13:41 5,532.13 5,534.00 5,532.08 5,534.00 38,094.8K
13:42 5,534.38 5,537.69 5,534.38 5,537.54 45,227.8K
13:43 5,537.36 5,540.80 5,537.36 5,540.36 54,230.5K
13:44 5,540.61 5,540.98 5,536.96 5,539.47 47,767.8K
13:45 5,539.64 5,542.75 5,539.32 5,542.75 41,804.0K
13:46 5,542.94 5,546.19 5,542.94 5,546.19 57,618.0K
13:47 5,546.45 5,546.45 5,544.91 5,545.15 42,049.8K
13:48 5,545.40 5,545.40 5,542.99 5,543.33 38,522.3K
13:49 5,543.58 5,545.35 5,543.58 5,544.92 37,833.4K
13:50 5,545.09 5,547.81 5,544.88 5,547.30 37,784.1K
13:51 5,547.87 5,549.35 5,545.90 5,546.31 49,330.7K
13:52 5,546.59 5,548.52 5,546.59 5,547.82 37,269.2K
13:53 5,548.58 5,549.00 5,547.04 5,547.97 34,326.9K
13:54 5,548.17 5,551.69 5,548.17 5,551.69 39,909.5K
13:55 5,552.17 5,554.46 5,551.91 5,554.24 44,397.4K
13:56 5,554.56 5,554.56 5,553.17 5,554.16 42,653.9K
13:57 5,554.42 5,554.97 5,553.89 5,554.78 39,587.8K
13:58 5,554.16 5,555.59 5,554.16 5,555.23 48,040.6K
13:59 5,555.58 5,556.14 5,554.55 5,556.14 46,265.0K
14:00 5,555.98 5,555.98 5,555.02 5,555.08 48,251.4K
14:01 5,554.68 5,554.68 5,548.88 5,548.88 56,340.4K
14:02 5,548.87 5,552.92 5,548.87 5,552.87 40,174.4K
14:03 5,552.91 5,554.73 5,552.78 5,554.73 42,972.5K
14:04 5,554.55 5,556.43 5,554.30 5,556.43 36,686.0K
14:05 5,557.25 5,557.25 5,556.25 5,556.26 47,107.1K
14:06 5,556.35 5,556.75 5,556.18 5,556.43 36,611.1K
14:07 5,556.60 5,556.60 5,553.96 5,554.76 38,354.2K
14:08 5,554.32 5,554.69 5,553.49 5,553.79 37,368.4K
14:09 5,553.62 5,554.24 5,553.39 5,554.11 36,056.3K
14:10 5,553.82 5,554.00 5,551.53 5,551.67 48,493.8K
14:11 5,550.91 5,550.91 5,547.79 5,547.79 59,423.0K
14:12 5,547.29 5,547.89 5,546.59 5,547.15 45,466.1K
14:13 5,547.49 5,547.49 5,545.92 5,545.92 37,793.9K
14:14 5,546.48 5,547.98 5,546.48 5,547.40 40,898.5K
14:15 5,547.58 5,548.39 5,547.21 5,548.28 32,702.3K
14:16 5,548.32 5,549.16 5,548.23 5,549.06 39,317.4K
14:17 5,548.98 5,549.00 5,547.75 5,548.09 32,973.0K
14:18 5,547.57 5,547.90 5,545.50 5,545.50 34,684.2K
14:19 5,545.87 5,546.20 5,544.88 5,544.93 36,461.3K
14:20 5,544.55 5,545.05 5,541.60 5,542.08 56,188.9K
14:21 5,542.15 5,542.15 5,540.54 5,540.79 45,947.5K
14:22 5,540.49 5,540.76 5,539.22 5,539.22 57,551.5K
14:23 5,539.51 5,540.09 5,537.63 5,537.63 55,765.4K
14:24 5,537.56 5,537.60 5,535.97 5,535.97 54,464.9K
14:25 5,536.20 5,536.20 5,534.82 5,535.39 64,681.5K
14:26 5,535.42 5,538.45 5,535.42 5,538.29 57,552.3K
14:27 5,538.40 5,539.45 5,538.21 5,539.45 55,104.1K
14:28 5,539.75 5,541.10 5,539.61 5,540.95 124,682.3K
14:29 5,541.18 5,541.79 5,540.81 5,541.46 45,971.3K
14:30 5,541.91 5,541.93 5,540.82 5,540.82 47,707.4K
14:31 5,540.76 5,540.99 5,537.44 5,537.44 53,822.9K
14:32 5,537.46 5,538.00 5,536.61 5,538.00 48,217.7K
14:33 5,537.75 5,539.47 5,537.75 5,539.31 43,713.3K
14:34 5,538.68 5,539.47 5,538.68 5,539.37 44,325.8K
14:35 5,539.55 5,540.94 5,539.50 5,539.74 40,499.4K
14:36 5,539.85 5,539.86 5,538.84 5,539.11 45,652.8K
14:37 5,538.89 5,539.10 5,537.20 5,537.20 45,126.0K
14:38 5,536.70 5,536.70 5,533.81 5,533.81 80,998.0K
14:39 5,533.71 5,533.94 5,532.91 5,533.04 57,345.2K
14:40 5,533.19 5,533.19 5,531.15 5,531.36 62,033.4K
14:41 5,531.22 5,531.71 5,526.05 5,526.05 86,486.9K
14:42 5,525.30 5,526.18 5,524.61 5,524.80 106,390.6K
14:43 5,525.11 5,526.75 5,525.11 5,525.80 91,812.0K
14:44 5,525.94 5,526.17 5,524.71 5,524.71 98,536.4K
14:45 5,524.71 5,524.83 5,522.15 5,522.15 82,356.9K
14:46 5,521.49 5,521.64 5,518.25 5,518.33 97,315.3K
14:47 5,518.14 5,518.14 5,516.51 5,516.72 101,667.1K
14:48 5,516.65 5,516.68 5,515.36 5,515.36 97,258.3K
14:49 5,514.91 5,515.20 5,511.10 5,511.10 115,658.1K
14:50 5,511.15 5,512.00 5,510.27 5,511.82 116,151.3K
14:51 5,511.66 5,514.53 5,511.66 5,514.00 99,634.8K
14:52 5,514.03 5,516.73 5,514.03 5,516.03 87,541.1K
14:53 5,516.49 5,518.68 5,516.32 5,518.68 93,047.5K
14:54 5,518.60 5,520.42 5,518.53 5,520.18 104,747.7K
14:55 5,520.39 5,521.75 5,520.28 5,521.70 120,229.2K
14:56 5,521.83 5,521.83 5,521.18 5,521.38 121,028.4K
14:57 5,521.30 5,521.35 5,521.26 5,521.35 6,597.3K
14:58 5,521.35 5,521.35 5,521.35 5,521.35 0.0K
14:59 5,521.35 5,522.30 5,521.35 5,522.30 371,236.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし