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 5,442.35 5,442.35 5,442.35 5,442.35 112,478.7K
09:29 5,442.35 5,442.35 5,442.35 5,442.35 0.0K
09:30 5,442.35 5,455.54 5,442.35 5,455.54 308,450.9K
09:31 5,456.05 5,457.96 5,454.30 5,455.41 208,247.1K
09:32 5,455.92 5,458.63 5,453.87 5,453.87 218,970.3K
09:33 5,454.35 5,454.90 5,453.24 5,453.62 181,261.8K
09:34 5,453.40 5,454.35 5,450.95 5,453.57 144,957.9K
09:35 5,453.74 5,453.74 5,444.88 5,445.93 140,684.6K
09:36 5,446.07 5,447.16 5,444.36 5,446.53 153,437.7K
09:37 5,446.58 5,453.29 5,446.45 5,453.29 118,549.8K
09:38 5,453.45 5,457.18 5,453.45 5,455.89 118,284.8K
09:39 5,455.42 5,461.54 5,455.42 5,461.04 109,526.9K
09:40 5,460.82 5,462.28 5,460.11 5,460.30 114,947.1K
09:41 5,459.88 5,462.87 5,459.88 5,462.56 135,715.5K
09:42 5,462.37 5,467.92 5,462.37 5,465.73 137,383.7K
09:43 5,465.79 5,466.14 5,462.93 5,464.05 136,659.5K
09:44 5,463.89 5,466.84 5,463.79 5,466.45 115,339.8K
09:45 5,466.61 5,468.64 5,466.61 5,467.74 108,461.9K
09:46 5,469.21 5,469.90 5,467.88 5,468.92 111,097.7K
09:47 5,469.40 5,470.45 5,468.30 5,469.53 100,435.7K
09:48 5,470.89 5,477.97 5,470.89 5,477.97 91,957.4K
09:49 5,478.11 5,479.12 5,476.86 5,479.12 84,809.1K
09:50 5,479.30 5,480.97 5,479.30 5,480.97 91,081.6K
09:51 5,480.24 5,480.98 5,479.26 5,480.08 90,862.7K
09:52 5,480.70 5,480.76 5,477.34 5,478.32 81,524.1K
09:53 5,478.55 5,478.55 5,473.41 5,475.57 75,250.6K
09:54 5,476.25 5,478.94 5,476.25 5,477.98 75,272.1K
09:55 5,478.63 5,482.49 5,478.02 5,478.02 83,717.7K
09:56 5,477.31 5,477.31 5,469.07 5,469.07 86,894.6K
09:57 5,468.97 5,472.17 5,468.97 5,469.68 81,046.6K
09:58 5,470.09 5,472.05 5,470.09 5,470.73 77,145.2K
09:59 5,471.21 5,471.21 5,463.74 5,463.74 78,941.1K
10:00 5,463.75 5,463.75 5,459.65 5,460.22 97,344.4K
10:01 5,459.38 5,460.37 5,458.44 5,458.98 74,999.2K
10:02 5,459.48 5,461.45 5,458.93 5,459.29 84,182.5K
10:03 5,459.05 5,459.05 5,454.77 5,455.05 82,201.6K
10:04 5,454.43 5,456.15 5,453.91 5,454.44 76,529.2K
10:05 5,453.75 5,456.34 5,453.39 5,455.20 63,411.4K
10:06 5,454.87 5,459.86 5,454.87 5,456.14 66,754.0K
10:07 5,455.69 5,455.69 5,449.50 5,449.64 88,523.5K
10:08 5,449.58 5,452.70 5,449.58 5,452.10 61,097.3K
10:09 5,452.56 5,452.56 5,449.66 5,449.66 59,544.9K
10:10 5,449.52 5,450.12 5,448.65 5,450.12 61,043.5K
10:11 5,450.45 5,450.45 5,448.47 5,448.91 73,037.9K
10:12 5,449.43 5,452.89 5,449.43 5,452.68 57,535.7K
10:13 5,452.36 5,453.78 5,452.10 5,452.82 56,505.5K
10:14 5,453.12 5,455.73 5,452.65 5,455.72 49,494.3K
10:15 5,455.57 5,456.13 5,452.69 5,453.06 66,604.6K
10:16 5,453.78 5,453.78 5,445.92 5,445.92 107,881.8K
10:17 5,445.70 5,445.85 5,441.90 5,442.06 88,844.4K
10:18 5,441.94 5,441.94 5,436.70 5,436.75 78,364.7K
10:19 5,437.01 5,440.70 5,436.77 5,439.95 68,881.0K
10:20 5,440.06 5,443.18 5,438.94 5,441.67 60,233.4K
10:21 5,441.35 5,441.35 5,438.46 5,438.97 51,641.2K
10:22 5,438.41 5,439.13 5,437.62 5,438.17 52,365.1K
10:23 5,437.96 5,438.16 5,435.42 5,435.42 53,782.5K
10:24 5,435.67 5,436.33 5,430.04 5,430.04 97,060.0K
10:25 5,429.78 5,430.81 5,427.66 5,428.78 89,885.6K
10:26 5,428.58 5,435.67 5,428.58 5,435.67 70,769.3K
10:27 5,435.56 5,435.56 5,433.76 5,434.55 39,488.8K
10:28 5,434.56 5,434.97 5,433.00 5,433.36 36,192.7K
10:29 5,432.79 5,432.79 5,427.01 5,427.61 54,208.4K
10:30 5,427.68 5,428.09 5,425.76 5,425.76 53,993.6K
10:31 5,425.92 5,427.71 5,424.67 5,424.67 54,166.2K
10:32 5,424.71 5,430.13 5,424.23 5,429.87 48,582.7K
10:33 5,429.55 5,429.55 5,426.34 5,427.59 40,487.8K
10:34 5,427.56 5,430.00 5,427.35 5,428.90 35,032.4K
10:35 5,427.92 5,428.20 5,426.95 5,427.53 32,426.1K
10:36 5,427.90 5,430.59 5,427.90 5,430.52 31,930.3K
10:37 5,430.42 5,430.42 5,427.12 5,427.12 38,140.0K
10:38 5,425.49 5,425.49 5,420.99 5,421.26 59,952.5K
10:39 5,421.68 5,421.68 5,419.38 5,420.58 50,806.2K
10:40 5,421.26 5,423.48 5,420.61 5,422.25 43,543.0K
10:41 5,422.46 5,422.46 5,419.22 5,419.22 34,727.8K
10:42 5,419.35 5,419.35 5,412.73 5,412.73 52,919.3K
10:43 5,412.19 5,412.19 5,408.57 5,408.71 69,563.2K
10:44 5,409.04 5,409.04 5,404.92 5,404.92 61,485.8K
10:45 5,406.09 5,413.23 5,406.09 5,413.23 62,921.0K
10:46 5,413.56 5,416.33 5,413.33 5,415.52 43,890.1K
10:47 5,415.82 5,418.21 5,415.82 5,417.78 37,885.5K
10:48 5,418.57 5,420.38 5,418.28 5,419.56 31,650.2K
10:49 5,419.28 5,422.76 5,419.28 5,422.03 31,870.8K
10:50 5,421.88 5,423.56 5,421.27 5,422.69 38,669.6K
10:51 5,423.21 5,424.06 5,422.52 5,422.71 33,235.7K
10:52 5,422.52 5,424.04 5,422.52 5,423.09 26,227.6K
10:53 5,423.42 5,423.42 5,417.58 5,417.65 36,503.2K
10:54 5,417.39 5,420.08 5,417.10 5,420.08 28,155.5K
10:55 5,420.84 5,427.06 5,420.84 5,425.16 39,259.5K
10:56 5,425.03 5,426.31 5,421.94 5,421.94 28,057.5K
10:57 5,421.88 5,422.04 5,417.71 5,422.04 38,309.1K
10:58 5,422.06 5,423.19 5,419.23 5,419.23 24,621.4K
10:59 5,419.08 5,420.23 5,418.71 5,420.22 29,431.5K
11:00 5,421.13 5,421.13 5,418.55 5,419.50 28,336.9K
11:01 5,419.12 5,419.12 5,415.68 5,415.68 33,809.7K
11:02 5,415.65 5,417.37 5,415.09 5,415.57 34,541.8K
11:03 5,415.67 5,422.23 5,415.67 5,422.23 32,893.0K
11:04 5,422.21 5,429.66 5,421.64 5,429.66 31,066.4K
11:05 5,429.43 5,433.98 5,429.09 5,433.98 31,027.4K
11:06 5,434.43 5,436.38 5,432.64 5,433.61 43,699.0K
11:07 5,434.08 5,434.08 5,432.04 5,433.18 51,142.6K
11:08 5,433.36 5,433.80 5,431.93 5,432.45 25,187.9K
11:09 5,432.42 5,436.14 5,432.39 5,435.62 24,859.9K
11:10 5,435.76 5,435.76 5,433.10 5,433.93 26,788.2K
11:11 5,433.91 5,434.76 5,433.06 5,434.76 33,144.4K
11:12 5,434.32 5,438.54 5,434.32 5,437.01 30,947.6K
11:13 5,437.27 5,440.00 5,437.01 5,439.29 30,709.4K
11:14 5,439.40 5,440.50 5,439.20 5,439.62 25,482.5K
11:15 5,439.35 5,443.95 5,439.26 5,443.76 27,614.2K
11:16 5,443.85 5,444.37 5,442.34 5,444.37 29,001.9K
11:17 5,444.16 5,444.46 5,440.03 5,440.31 40,447.2K
11:18 5,440.47 5,442.02 5,440.11 5,441.82 25,922.9K
11:19 5,441.57 5,442.73 5,440.15 5,442.73 39,118.4K
11:20 5,443.45 5,447.27 5,441.90 5,447.27 52,858.5K
11:21 5,447.08 5,447.58 5,445.52 5,446.92 38,441.8K
11:22 5,446.92 5,447.21 5,446.22 5,446.90 29,805.7K
11:23 5,447.25 5,449.00 5,446.50 5,446.72 31,974.6K
11:24 5,447.26 5,449.79 5,446.98 5,449.04 28,303.2K
11:25 5,448.65 5,451.98 5,448.45 5,451.98 29,267.5K
11:26 5,451.87 5,451.99 5,450.03 5,450.03 37,226.8K
11:27 5,448.78 5,448.78 5,442.42 5,442.47 41,341.1K
11:28 5,442.18 5,442.18 5,438.27 5,441.87 31,886.5K
11:29 5,441.35 5,445.06 5,441.35 5,443.53 25,289.6K
11:30 5,444.17 5,444.17 5,444.03 5,444.03 1,717.0K
11:31 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:32 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:33 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:34 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:35 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:36 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:37 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:38 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:39 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:40 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:41 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:42 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:43 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:44 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:45 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:46 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:47 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:48 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:49 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:50 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:51 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:52 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:53 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:54 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:55 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:56 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:57 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:58 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
11:59 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:00 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:01 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:02 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:03 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:04 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:05 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:06 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:07 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:08 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:09 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:10 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:11 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:12 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:13 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:14 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:15 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:16 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:17 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:18 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:19 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:20 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:21 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:22 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:23 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:24 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:25 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:26 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:27 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:28 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:29 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:30 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:31 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:32 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:33 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:34 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:35 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:36 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:37 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:38 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:39 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:40 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:41 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:42 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:43 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:44 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:45 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:46 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:47 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:48 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:49 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:50 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:51 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:52 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:53 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:54 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:55 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:56 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:57 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:58 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
12:59 5,444.03 5,444.03 5,444.03 5,444.03 0.0K
13:00 5,444.03 5,451.17 5,444.03 5,449.96 90,376.2K
13:01 5,449.98 5,450.72 5,448.32 5,449.11 41,648.0K
13:02 5,449.12 5,449.68 5,446.07 5,446.07 38,982.8K
13:03 5,446.72 5,448.28 5,446.29 5,447.71 31,089.1K
13:04 5,447.26 5,449.33 5,444.97 5,448.73 35,613.0K
13:05 5,448.69 5,452.21 5,448.15 5,450.70 37,010.4K
13:06 5,451.21 5,454.71 5,450.91 5,454.71 32,651.5K
13:07 5,455.38 5,457.62 5,455.07 5,457.62 37,427.9K
13:08 5,457.24 5,458.13 5,455.81 5,457.15 35,599.5K
13:09 5,456.75 5,458.25 5,455.69 5,456.79 34,433.9K
13:10 5,456.94 5,459.72 5,456.79 5,459.26 41,613.9K
13:11 5,459.63 5,459.63 5,456.42 5,457.23 37,466.8K
13:12 5,456.82 5,456.82 5,448.14 5,448.48 50,313.5K
13:13 5,448.92 5,450.50 5,447.43 5,448.35 30,741.2K
13:14 5,448.50 5,448.50 5,445.23 5,446.13 36,548.5K
13:15 5,445.93 5,447.84 5,445.80 5,446.41 28,698.5K
13:16 5,445.67 5,447.79 5,444.08 5,447.24 32,780.5K
13:17 5,448.04 5,451.21 5,447.88 5,449.59 44,990.2K
13:18 5,449.26 5,449.26 5,442.49 5,442.49 36,126.3K
13:19 5,441.90 5,442.25 5,437.96 5,440.24 49,416.5K
13:20 5,440.78 5,443.21 5,439.09 5,439.09 34,638.6K
13:21 5,439.07 5,440.83 5,439.07 5,440.83 27,099.3K
13:22 5,440.35 5,442.60 5,440.35 5,442.43 28,644.0K
13:23 5,442.18 5,446.60 5,442.18 5,445.08 34,177.3K
13:24 5,445.26 5,446.08 5,444.96 5,445.67 27,244.0K
13:25 5,445.81 5,447.38 5,445.81 5,446.39 26,762.3K
13:26 5,447.27 5,449.45 5,447.27 5,447.76 31,744.1K
13:27 5,448.38 5,451.56 5,448.37 5,451.56 29,536.2K
13:28 5,451.93 5,451.99 5,449.99 5,451.91 27,941.2K
13:29 5,451.54 5,451.89 5,451.21 5,451.48 31,438.7K
13:30 5,450.39 5,451.20 5,449.31 5,449.48 34,455.9K
13:31 5,449.58 5,451.12 5,449.58 5,450.89 32,654.8K
13:32 5,450.59 5,450.59 5,448.08 5,450.36 31,355.5K
13:33 5,450.31 5,451.11 5,448.96 5,449.17 23,320.6K
13:34 5,449.09 5,449.09 5,446.17 5,446.74 27,096.6K
13:35 5,446.48 5,446.48 5,442.43 5,442.43 34,319.6K
13:36 5,442.38 5,443.41 5,442.03 5,442.45 28,870.9K
13:37 5,442.54 5,442.88 5,440.38 5,442.88 29,132.7K
13:38 5,443.17 5,443.77 5,439.86 5,441.32 26,032.3K
13:39 5,441.24 5,444.51 5,441.24 5,444.37 26,264.9K
13:40 5,444.40 5,447.92 5,444.32 5,446.79 28,916.8K
13:41 5,446.69 5,449.14 5,446.43 5,449.14 26,777.5K
13:42 5,448.89 5,449.13 5,443.10 5,443.38 38,662.5K
13:43 5,443.77 5,443.77 5,440.89 5,443.58 28,138.6K
13:44 5,443.79 5,445.85 5,443.79 5,444.97 23,892.4K
13:45 5,444.88 5,444.88 5,441.87 5,442.51 28,851.9K
13:46 5,442.50 5,444.03 5,442.50 5,443.81 20,491.6K
13:47 5,443.84 5,443.84 5,441.26 5,443.21 21,789.9K
13:48 5,443.37 5,446.21 5,443.37 5,444.67 32,526.2K
13:49 5,444.81 5,447.02 5,444.81 5,445.66 27,975.8K
13:50 5,446.18 5,448.26 5,445.78 5,445.78 27,454.0K
13:51 5,445.76 5,449.07 5,445.76 5,448.52 25,896.1K
13:52 5,448.20 5,448.20 5,443.55 5,443.72 36,609.5K
13:53 5,444.11 5,445.08 5,443.58 5,444.87 24,323.2K
13:54 5,444.95 5,449.39 5,444.90 5,448.59 31,990.0K
13:55 5,448.10 5,448.76 5,445.36 5,445.61 31,988.8K
13:56 5,445.72 5,447.58 5,445.72 5,446.40 22,463.2K
13:57 5,446.89 5,448.99 5,446.74 5,448.86 26,996.9K
13:58 5,449.01 5,449.19 5,446.70 5,446.70 25,031.9K
13:59 5,446.67 5,447.54 5,446.22 5,446.75 26,533.0K
14:00 5,447.38 5,450.19 5,447.26 5,449.93 49,513.5K
14:01 5,450.24 5,451.26 5,450.18 5,450.87 37,041.6K
14:02 5,450.91 5,453.82 5,450.31 5,453.82 46,755.1K
14:03 5,453.98 5,454.50 5,452.51 5,452.95 37,109.9K
14:04 5,452.88 5,454.19 5,452.88 5,454.18 27,990.7K
14:05 5,454.77 5,459.43 5,454.73 5,458.94 61,259.6K
14:06 5,459.11 5,462.01 5,458.76 5,462.01 104,248.7K
14:07 5,462.37 5,463.17 5,460.37 5,460.65 56,191.3K
14:08 5,460.43 5,461.76 5,455.60 5,455.66 49,236.3K
14:09 5,455.63 5,455.96 5,452.85 5,452.89 34,642.8K
14:10 5,452.91 5,452.91 5,445.96 5,446.20 59,628.4K
14:11 5,446.09 5,447.97 5,445.42 5,447.46 29,964.1K
14:12 5,447.84 5,450.34 5,447.84 5,449.33 27,878.2K
14:13 5,449.74 5,453.52 5,448.70 5,453.52 25,338.1K
14:14 5,453.70 5,454.31 5,451.99 5,453.40 26,585.1K
14:15 5,453.35 5,453.46 5,450.02 5,450.02 27,575.4K
14:16 5,450.61 5,451.20 5,450.34 5,450.42 21,762.1K
14:17 5,450.30 5,450.30 5,448.09 5,448.10 31,066.2K
14:18 5,448.14 5,451.27 5,448.14 5,451.18 28,815.7K
14:19 5,451.22 5,451.22 5,450.19 5,450.19 28,415.8K
14:20 5,449.04 5,451.77 5,447.90 5,451.77 29,388.5K
14:21 5,451.85 5,452.50 5,451.11 5,452.45 30,823.7K
14:22 5,452.58 5,453.72 5,452.44 5,453.52 23,086.8K
14:23 5,453.93 5,454.47 5,451.79 5,451.90 27,424.4K
14:24 5,451.81 5,451.81 5,449.99 5,450.89 31,416.7K
14:25 5,451.33 5,451.53 5,450.26 5,451.20 26,100.9K
14:26 5,451.49 5,452.77 5,450.75 5,452.60 24,855.8K
14:27 5,452.67 5,453.20 5,451.03 5,451.36 31,938.9K
14:28 5,451.72 5,452.46 5,450.82 5,451.18 24,504.4K
14:29 5,450.51 5,451.54 5,448.50 5,448.91 35,513.2K
14:30 5,448.64 5,449.89 5,448.22 5,448.22 35,325.8K
14:31 5,448.02 5,448.02 5,443.35 5,443.35 55,653.1K
14:32 5,443.41 5,443.41 5,440.27 5,440.51 50,890.7K
14:33 5,440.80 5,443.75 5,440.80 5,442.91 34,057.3K
14:34 5,442.95 5,444.14 5,442.95 5,443.54 29,934.6K
14:35 5,443.43 5,445.64 5,443.43 5,444.93 31,152.7K
14:36 5,444.80 5,444.80 5,441.61 5,441.61 32,630.7K
14:37 5,441.95 5,443.50 5,441.95 5,443.50 27,000.3K
14:38 5,443.08 5,443.19 5,441.66 5,441.66 29,679.1K
14:39 5,440.94 5,442.03 5,440.94 5,441.30 32,716.1K
14:40 5,441.38 5,441.62 5,439.82 5,439.82 40,905.4K
14:41 5,439.62 5,439.62 5,437.68 5,437.68 49,467.9K
14:42 5,437.75 5,439.36 5,437.75 5,439.23 43,116.4K
14:43 5,439.37 5,440.42 5,438.82 5,440.13 42,598.9K
14:44 5,440.08 5,441.43 5,440.08 5,441.23 45,729.0K
14:45 5,441.15 5,442.07 5,440.64 5,442.07 38,663.3K
14:46 5,442.57 5,444.35 5,442.37 5,444.21 46,057.8K
14:47 5,444.12 5,445.20 5,444.12 5,444.27 50,582.8K
14:48 5,444.50 5,444.79 5,442.74 5,442.74 57,673.1K
14:49 5,442.83 5,443.68 5,442.51 5,442.65 49,526.6K
14:50 5,442.67 5,443.20 5,441.78 5,442.38 56,141.6K
14:51 5,442.11 5,442.29 5,441.28 5,441.37 58,879.5K
14:52 5,440.68 5,441.29 5,439.50 5,440.60 56,311.7K
14:53 5,440.40 5,441.35 5,440.32 5,440.50 64,569.9K
14:54 5,440.23 5,442.26 5,440.23 5,441.35 70,799.0K
14:55 5,441.09 5,441.66 5,440.70 5,440.94 79,661.1K
14:56 5,440.92 5,442.19 5,440.92 5,442.07 85,250.5K
14:57 5,442.31 5,442.75 5,442.31 5,442.75 6,163.6K
14:58 5,442.75 5,442.75 5,442.75 5,442.75 0.0K
14:59 5,442.75 5,442.75 5,440.92 5,440.92 149,452.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし