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 5,587.88 5,587.88 5,587.88 5,587.88 183,287.9K
09:29 5,587.88 5,587.88 5,587.88 5,587.88 0.0K
09:30 5,587.88 5,596.47 5,587.88 5,593.82 447,031.6K
09:31 5,592.91 5,594.84 5,591.95 5,593.25 278,371.0K
09:32 5,593.89 5,608.11 5,593.89 5,608.11 287,527.0K
09:33 5,608.62 5,609.70 5,600.07 5,603.41 246,335.1K
09:34 5,603.36 5,609.63 5,603.36 5,609.33 199,537.1K
09:35 5,608.21 5,608.31 5,603.79 5,607.02 218,121.2K
09:36 5,607.83 5,613.75 5,605.63 5,613.75 176,618.3K
09:37 5,613.58 5,613.90 5,612.09 5,612.82 145,068.2K
09:38 5,612.86 5,616.24 5,612.40 5,612.60 174,059.9K
09:39 5,612.11 5,612.11 5,605.35 5,610.88 164,355.0K
09:40 5,610.89 5,611.79 5,602.71 5,603.15 137,123.2K
09:41 5,602.88 5,606.42 5,602.25 5,603.04 119,171.0K
09:42 5,603.07 5,603.33 5,593.76 5,594.06 163,675.9K
09:43 5,594.63 5,599.25 5,594.63 5,596.94 107,468.2K
09:44 5,596.26 5,596.26 5,592.50 5,593.17 115,078.9K
09:45 5,592.62 5,595.40 5,591.33 5,595.40 123,263.8K
09:46 5,596.82 5,605.96 5,596.82 5,603.65 128,907.0K
09:47 5,603.30 5,603.68 5,599.92 5,599.96 164,943.4K
09:48 5,600.26 5,600.71 5,597.98 5,597.98 98,870.7K
09:49 5,598.35 5,601.12 5,598.35 5,601.12 84,009.2K
09:50 5,601.32 5,602.16 5,599.04 5,601.38 92,764.0K
09:51 5,601.87 5,601.87 5,595.27 5,595.27 98,850.7K
09:52 5,594.80 5,596.86 5,591.42 5,591.42 94,666.5K
09:53 5,591.60 5,592.03 5,587.16 5,588.06 94,404.5K
09:54 5,588.39 5,595.73 5,588.39 5,594.53 127,361.9K
09:55 5,594.75 5,595.18 5,591.31 5,591.31 93,945.0K
09:56 5,591.89 5,592.27 5,589.57 5,590.46 88,656.1K
09:57 5,588.57 5,588.57 5,583.10 5,583.10 109,501.3K
09:58 5,583.20 5,583.42 5,581.12 5,581.75 83,721.9K
09:59 5,582.50 5,582.76 5,580.50 5,582.76 86,808.3K
10:00 5,582.46 5,584.46 5,581.60 5,582.88 86,957.1K
10:01 5,583.06 5,583.06 5,578.30 5,579.81 78,344.6K
10:02 5,580.64 5,588.42 5,580.64 5,588.42 80,739.4K
10:03 5,588.02 5,588.89 5,586.84 5,586.85 73,145.3K
10:04 5,586.95 5,587.47 5,583.33 5,583.33 59,070.2K
10:05 5,582.96 5,584.77 5,582.85 5,584.40 96,255.5K
10:06 5,584.49 5,587.44 5,584.25 5,586.36 74,873.1K
10:07 5,587.04 5,587.04 5,581.78 5,584.56 81,077.2K
10:08 5,583.65 5,585.04 5,582.18 5,584.23 68,553.8K
10:09 5,584.29 5,586.33 5,583.96 5,584.74 67,812.3K
10:10 5,585.25 5,587.41 5,584.71 5,585.67 67,850.4K
10:11 5,585.10 5,587.14 5,585.10 5,585.54 85,090.5K
10:12 5,585.64 5,585.64 5,577.97 5,577.97 87,666.8K
10:13 5,578.57 5,578.57 5,575.62 5,577.28 143,581.8K
10:14 5,579.63 5,579.63 5,576.92 5,578.52 74,969.9K
10:15 5,578.61 5,579.88 5,577.72 5,579.45 67,163.4K
10:16 5,580.23 5,580.23 5,572.31 5,572.31 73,223.1K
10:17 5,572.46 5,575.26 5,572.28 5,572.79 79,244.7K
10:18 5,572.90 5,573.40 5,570.66 5,570.66 101,050.7K
10:19 5,570.60 5,575.02 5,570.51 5,574.49 62,134.2K
10:20 5,573.80 5,573.80 5,569.50 5,569.50 84,436.4K
10:21 5,569.78 5,569.78 5,567.00 5,567.08 71,524.7K
10:22 5,567.19 5,569.07 5,567.19 5,568.42 68,133.0K
10:23 5,568.48 5,570.75 5,567.97 5,570.75 58,012.0K
10:24 5,571.98 5,573.77 5,571.04 5,572.83 61,226.4K
10:25 5,572.68 5,575.22 5,571.57 5,571.58 58,718.7K
10:26 5,571.54 5,573.52 5,570.67 5,570.67 65,433.6K
10:27 5,569.81 5,569.81 5,567.09 5,568.65 60,565.4K
10:28 5,568.67 5,570.71 5,566.66 5,570.71 43,007.4K
10:29 5,569.99 5,572.73 5,569.09 5,572.22 47,468.1K
10:30 5,572.68 5,574.05 5,571.91 5,574.05 49,094.8K
10:31 5,573.62 5,573.62 5,566.19 5,566.19 49,102.6K
10:32 5,566.04 5,566.04 5,556.39 5,556.39 101,176.7K
10:33 5,555.77 5,555.77 5,550.44 5,552.52 110,153.6K
10:34 5,552.35 5,553.82 5,551.43 5,553.82 63,053.9K
10:35 5,553.04 5,553.04 5,548.71 5,548.71 65,568.6K
10:36 5,548.66 5,549.16 5,547.60 5,548.18 82,867.4K
10:37 5,547.77 5,550.22 5,547.77 5,547.80 57,803.9K
10:38 5,547.80 5,547.80 5,540.17 5,540.17 101,393.7K
10:39 5,540.14 5,540.14 5,538.29 5,539.07 84,269.0K
10:40 5,539.28 5,546.42 5,539.04 5,546.42 77,640.1K
10:41 5,546.50 5,550.55 5,546.50 5,549.92 55,959.5K
10:42 5,550.22 5,551.95 5,550.13 5,551.59 46,741.6K
10:43 5,550.41 5,550.62 5,546.66 5,546.66 51,085.8K
10:44 5,547.01 5,547.01 5,544.24 5,544.64 63,538.4K
10:45 5,544.68 5,546.90 5,543.98 5,543.98 48,417.8K
10:46 5,543.83 5,550.39 5,543.83 5,550.39 45,021.6K
10:47 5,550.17 5,556.60 5,550.17 5,554.49 55,144.0K
10:48 5,555.14 5,559.06 5,555.14 5,556.19 40,295.8K
10:49 5,556.71 5,561.05 5,556.53 5,560.88 44,726.9K
10:50 5,559.19 5,559.19 5,555.74 5,555.97 47,434.5K
10:51 5,556.50 5,558.37 5,556.50 5,558.22 74,978.4K
10:52 5,558.38 5,558.38 5,551.18 5,551.18 40,105.2K
10:53 5,550.98 5,550.98 5,546.08 5,546.10 49,782.2K
10:54 5,546.33 5,547.52 5,546.25 5,547.33 33,118.8K
10:55 5,547.19 5,547.19 5,540.51 5,541.23 58,097.1K
10:56 5,540.89 5,540.89 5,536.23 5,536.23 74,373.3K
10:57 5,536.58 5,536.58 5,534.67 5,534.67 43,843.2K
10:58 5,534.94 5,537.88 5,534.94 5,537.59 54,145.6K
10:59 5,536.33 5,543.53 5,536.33 5,543.41 43,007.6K
11:00 5,543.55 5,543.58 5,542.41 5,542.61 30,818.9K
11:01 5,543.04 5,544.18 5,540.59 5,540.75 35,373.1K
11:02 5,540.33 5,543.73 5,540.33 5,543.73 27,122.4K
11:03 5,544.63 5,553.06 5,544.63 5,553.06 34,408.1K
11:04 5,552.08 5,552.43 5,547.34 5,547.81 30,109.6K
11:05 5,547.60 5,548.42 5,545.49 5,548.42 23,838.4K
11:06 5,548.91 5,552.73 5,548.91 5,552.72 25,447.5K
11:07 5,552.88 5,553.49 5,550.44 5,551.54 29,818.8K
11:08 5,551.94 5,555.07 5,551.78 5,555.07 30,532.1K
11:09 5,553.57 5,554.55 5,552.33 5,554.54 26,581.9K
11:10 5,554.51 5,556.32 5,554.45 5,556.32 26,487.3K
11:11 5,556.27 5,558.28 5,555.98 5,558.04 22,268.1K
11:12 5,558.23 5,558.23 5,555.17 5,557.22 27,822.8K
11:13 5,557.88 5,559.59 5,557.88 5,558.65 28,009.5K
11:14 5,559.28 5,559.48 5,558.87 5,559.27 26,452.0K
11:15 5,559.27 5,560.43 5,558.86 5,558.86 26,198.5K
11:16 5,558.54 5,558.54 5,553.27 5,554.77 45,399.7K
11:17 5,555.02 5,557.79 5,554.28 5,557.79 26,634.4K
11:18 5,558.33 5,561.51 5,558.33 5,561.51 25,927.1K
11:19 5,561.98 5,565.86 5,561.28 5,565.86 36,349.8K
11:20 5,564.96 5,567.19 5,563.69 5,566.91 31,280.3K
11:21 5,566.91 5,571.42 5,566.49 5,571.42 33,830.8K
11:22 5,571.32 5,575.99 5,571.32 5,575.99 40,197.0K
11:23 5,575.86 5,578.76 5,575.86 5,578.76 44,190.7K
11:24 5,578.72 5,578.72 5,576.25 5,577.62 53,916.3K
11:25 5,577.75 5,581.41 5,577.33 5,581.41 58,454.0K
11:26 5,581.51 5,581.51 5,577.34 5,578.61 61,183.4K
11:27 5,578.32 5,578.32 5,576.21 5,576.49 46,053.8K
11:28 5,575.83 5,576.39 5,573.88 5,575.13 35,369.7K
11:29 5,574.87 5,576.09 5,573.43 5,576.09 30,949.2K
11:30 5,575.82 5,576.05 5,575.82 5,576.05 1,892.7K
11:31 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:32 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:33 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:34 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:35 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:36 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:37 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:38 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:39 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:40 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:41 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:42 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:43 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:44 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:45 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:46 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:47 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:48 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:49 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:50 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:51 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:52 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:53 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:54 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:55 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:56 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:57 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:58 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
11:59 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:00 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:01 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:02 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:03 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:04 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:05 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:06 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:07 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:08 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:09 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:10 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:11 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:12 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:13 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:14 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:15 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:16 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:17 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:18 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:19 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:20 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:21 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:22 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:23 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:24 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:25 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:26 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:27 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:28 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:29 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:30 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:31 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:32 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:33 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:34 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:35 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:36 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:37 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:38 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:39 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:40 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:41 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:42 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:43 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:44 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:45 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:46 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:47 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:48 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:49 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:50 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:51 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:52 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:53 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:54 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:55 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:56 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:57 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:58 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
12:59 5,576.05 5,576.05 5,576.05 5,576.05 0.0K
13:00 5,576.05 5,580.52 5,576.05 5,580.31 105,973.4K
13:01 5,580.57 5,580.99 5,579.15 5,580.27 50,383.6K
13:02 5,580.65 5,580.65 5,577.15 5,577.15 33,952.0K
13:03 5,577.41 5,578.94 5,577.33 5,577.89 28,189.5K
13:04 5,578.38 5,578.38 5,577.16 5,577.73 35,130.7K
13:05 5,577.51 5,580.07 5,577.51 5,579.75 27,093.0K
13:06 5,579.18 5,579.59 5,577.73 5,578.90 35,115.4K
13:07 5,578.91 5,581.03 5,578.91 5,581.03 29,059.4K
13:08 5,580.48 5,582.03 5,580.45 5,582.02 27,053.5K
13:09 5,582.28 5,583.16 5,581.96 5,582.32 35,871.4K
13:10 5,581.59 5,582.08 5,580.50 5,581.04 31,703.5K
13:11 5,580.65 5,585.07 5,580.65 5,585.07 32,361.2K
13:12 5,585.04 5,587.91 5,585.04 5,586.80 40,571.4K
13:13 5,586.92 5,588.07 5,586.67 5,587.84 31,193.6K
13:14 5,587.83 5,589.70 5,587.40 5,589.59 38,072.2K
13:15 5,590.00 5,591.29 5,589.78 5,591.11 40,087.0K
13:16 5,591.58 5,592.92 5,590.88 5,592.92 36,806.7K
13:17 5,593.16 5,593.16 5,587.73 5,588.11 50,433.9K
13:18 5,587.89 5,588.31 5,584.55 5,585.16 36,479.4K
13:19 5,584.61 5,585.17 5,582.71 5,582.71 33,540.2K
13:20 5,581.98 5,583.02 5,581.87 5,582.90 49,248.2K
13:21 5,582.78 5,583.60 5,582.26 5,582.26 36,116.5K
13:22 5,582.39 5,582.39 5,578.79 5,579.30 31,017.5K
13:23 5,579.09 5,580.30 5,577.51 5,580.30 27,199.7K
13:24 5,580.03 5,580.89 5,579.39 5,580.71 30,736.5K
13:25 5,580.77 5,581.32 5,580.00 5,580.24 27,967.9K
13:26 5,580.03 5,581.39 5,579.84 5,580.85 25,189.7K
13:27 5,580.16 5,581.83 5,580.16 5,581.03 23,771.1K
13:28 5,580.93 5,580.93 5,577.92 5,577.92 41,194.7K
13:29 5,578.37 5,578.74 5,576.93 5,577.40 32,755.0K
13:30 5,577.20 5,577.20 5,575.33 5,575.47 30,201.7K
13:31 5,575.44 5,575.44 5,573.00 5,573.11 35,799.5K
13:32 5,572.59 5,573.61 5,571.07 5,573.34 37,323.4K
13:33 5,573.11 5,574.04 5,572.70 5,573.94 29,922.3K
13:34 5,574.33 5,580.82 5,574.33 5,579.92 44,904.6K
13:35 5,580.17 5,581.96 5,579.50 5,579.75 29,463.8K
13:36 5,580.08 5,580.16 5,578.75 5,579.62 20,367.0K
13:37 5,579.25 5,582.36 5,579.25 5,581.96 22,212.0K
13:38 5,581.96 5,582.70 5,581.24 5,582.70 25,358.4K
13:39 5,582.41 5,583.80 5,581.60 5,583.80 28,647.5K
13:40 5,583.92 5,584.52 5,581.89 5,582.02 26,454.0K
13:41 5,582.27 5,582.51 5,578.51 5,582.51 31,076.1K
13:42 5,582.25 5,583.44 5,582.24 5,582.93 26,688.1K
13:43 5,583.29 5,584.55 5,583.00 5,584.55 22,172.4K
13:44 5,584.50 5,587.88 5,584.50 5,587.53 29,662.6K
13:45 5,587.85 5,588.43 5,586.31 5,588.28 26,189.7K
13:46 5,587.91 5,588.64 5,587.58 5,588.16 24,347.9K
13:47 5,587.81 5,588.12 5,586.50 5,588.12 24,416.5K
13:48 5,588.17 5,588.17 5,584.83 5,585.72 31,953.9K
13:49 5,586.09 5,587.66 5,586.09 5,587.35 20,943.0K
13:50 5,587.48 5,589.69 5,587.48 5,589.69 26,553.3K
13:51 5,589.57 5,592.61 5,589.57 5,592.61 30,112.0K
13:52 5,592.06 5,593.58 5,591.81 5,593.58 32,923.0K
13:53 5,592.75 5,593.24 5,591.50 5,593.01 29,053.0K
13:54 5,592.70 5,592.70 5,588.77 5,590.78 26,609.7K
13:55 5,590.91 5,591.80 5,590.16 5,591.25 23,799.3K
13:56 5,591.55 5,592.67 5,590.89 5,592.67 26,243.6K
13:57 5,592.93 5,596.67 5,592.76 5,596.67 33,887.5K
13:58 5,596.38 5,598.81 5,596.07 5,598.81 28,863.7K
13:59 5,598.68 5,604.12 5,598.51 5,604.12 67,944.1K
14:00 5,604.71 5,608.23 5,604.71 5,608.23 97,860.0K
14:01 5,608.19 5,608.20 5,603.85 5,603.85 59,352.6K
14:02 5,604.19 5,608.92 5,604.05 5,608.92 64,405.3K
14:03 5,609.04 5,609.07 5,607.61 5,607.61 68,559.9K
14:04 5,607.95 5,610.61 5,607.28 5,609.84 58,544.8K
14:05 5,609.62 5,612.56 5,609.62 5,612.56 48,321.6K
14:06 5,612.27 5,612.27 5,605.45 5,605.45 74,193.4K
14:07 5,604.81 5,605.43 5,603.41 5,604.63 48,463.3K
14:08 5,604.00 5,604.05 5,601.48 5,601.97 42,258.4K
14:09 5,601.77 5,603.33 5,601.65 5,602.25 35,140.0K
14:10 5,602.39 5,603.89 5,601.09 5,601.09 44,632.4K
14:11 5,600.93 5,600.93 5,599.12 5,599.12 41,530.0K
14:12 5,598.83 5,598.83 5,595.66 5,595.90 41,143.8K
14:13 5,595.87 5,599.02 5,595.85 5,598.89 31,940.0K
14:14 5,599.13 5,602.28 5,598.93 5,601.54 32,003.7K
14:15 5,601.95 5,603.94 5,601.46 5,603.46 28,359.8K
14:16 5,603.95 5,604.23 5,603.16 5,604.23 24,959.8K
14:17 5,604.09 5,605.41 5,604.08 5,604.20 35,967.7K
14:18 5,604.82 5,604.82 5,603.71 5,603.73 32,467.3K
14:19 5,603.51 5,603.58 5,602.65 5,602.77 27,393.9K
14:20 5,603.31 5,603.31 5,600.35 5,600.50 32,051.5K
14:21 5,600.43 5,601.45 5,599.43 5,599.90 34,874.1K
14:22 5,600.38 5,600.75 5,600.04 5,600.22 32,473.3K
14:23 5,600.07 5,600.46 5,597.77 5,597.77 34,873.6K
14:24 5,597.89 5,597.89 5,596.63 5,596.89 26,439.4K
14:25 5,596.97 5,598.43 5,596.87 5,597.94 32,289.8K
14:26 5,597.72 5,598.07 5,595.00 5,595.05 37,917.4K
14:27 5,595.00 5,595.54 5,594.69 5,595.54 32,212.7K
14:28 5,595.45 5,596.15 5,594.92 5,594.92 31,298.8K
14:29 5,595.10 5,595.10 5,591.48 5,592.00 44,891.3K
14:30 5,591.96 5,593.11 5,591.58 5,592.44 39,088.9K
14:31 5,592.37 5,594.91 5,592.37 5,594.77 38,155.2K
14:32 5,594.75 5,596.79 5,594.75 5,595.42 34,319.3K
14:33 5,595.57 5,596.96 5,595.33 5,596.96 28,244.1K
14:34 5,596.88 5,596.99 5,593.89 5,593.89 40,120.3K
14:35 5,594.03 5,595.90 5,593.83 5,595.41 38,328.2K
14:36 5,595.61 5,595.84 5,595.01 5,595.39 29,590.7K
14:37 5,594.93 5,597.69 5,594.93 5,597.69 37,651.8K
14:38 5,597.48 5,598.39 5,596.84 5,598.28 34,788.2K
14:39 5,598.19 5,599.16 5,598.12 5,598.73 36,129.2K
14:40 5,598.64 5,598.96 5,597.68 5,598.10 45,846.8K
14:41 5,597.93 5,598.71 5,597.72 5,598.10 38,107.8K
14:42 5,598.64 5,599.12 5,597.59 5,599.12 41,391.8K
14:43 5,598.97 5,598.97 5,597.45 5,597.45 45,621.4K
14:44 5,597.44 5,597.83 5,596.41 5,596.97 123,256.1K
14:45 5,597.08 5,597.63 5,596.78 5,597.25 45,761.0K
14:46 5,597.20 5,597.51 5,596.73 5,597.34 46,753.4K
14:47 5,598.11 5,600.37 5,598.11 5,600.37 51,639.3K
14:48 5,600.41 5,600.73 5,600.04 5,600.45 53,328.0K
14:49 5,600.67 5,600.77 5,600.07 5,600.42 56,477.4K
14:50 5,600.88 5,600.88 5,599.63 5,600.31 64,366.5K
14:51 5,600.47 5,600.66 5,599.65 5,599.75 67,808.9K
14:52 5,600.04 5,600.70 5,599.68 5,600.38 67,053.0K
14:53 5,600.44 5,601.01 5,599.88 5,600.75 108,799.6K
14:54 5,600.77 5,601.67 5,600.54 5,601.67 75,023.8K
14:55 5,601.59 5,602.83 5,601.24 5,602.83 88,138.1K
14:56 5,602.90 5,604.13 5,602.13 5,604.02 106,762.2K
14:57 5,604.33 5,604.50 5,604.33 5,604.50 7,435.1K
14:58 5,604.50 5,604.50 5,604.50 5,604.50 0.0K
14:59 5,604.50 5,605.89 5,604.50 5,605.89 188,983.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし