SSE SmallCap (SSESCI)

SSESCI
🏛️ 中国 →
5,732.41
最終更新: 2025-09-29
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 5,601.61 5,601.61 5,601.61 5,601.61 250,206.3K
09:29 5,601.61 5,601.61 5,601.61 5,601.61 0.0K
09:30 5,601.61 5,602.06 5,591.47 5,592.34 500,480.6K
09:31 5,592.90 5,592.90 5,587.12 5,587.12 322,557.8K
09:32 5,587.12 5,588.63 5,584.07 5,587.20 337,433.7K
09:33 5,587.97 5,593.19 5,587.97 5,593.19 259,971.9K
09:34 5,590.81 5,596.73 5,589.50 5,593.67 211,880.2K
09:35 5,593.19 5,594.48 5,591.35 5,593.70 237,781.7K
09:36 5,594.28 5,604.39 5,594.28 5,604.14 188,439.6K
09:37 5,603.77 5,605.38 5,602.82 5,602.82 141,470.5K
09:38 5,602.28 5,603.64 5,597.59 5,603.64 168,293.4K
09:39 5,604.21 5,607.03 5,603.17 5,606.04 193,469.8K
09:40 5,605.71 5,609.52 5,604.99 5,609.52 156,598.6K
09:41 5,610.14 5,613.60 5,610.14 5,612.35 157,803.8K
09:42 5,612.91 5,616.76 5,612.91 5,616.23 158,193.2K
09:43 5,616.48 5,618.73 5,615.03 5,617.81 145,365.7K
09:44 5,618.19 5,621.92 5,617.94 5,620.57 109,717.2K
09:45 5,621.20 5,623.11 5,619.46 5,619.46 104,772.5K
09:46 5,620.44 5,623.71 5,619.72 5,621.21 147,143.9K
09:47 5,621.76 5,625.34 5,621.76 5,624.50 189,479.9K
09:48 5,625.74 5,626.25 5,619.65 5,621.66 172,130.2K
09:49 5,621.48 5,625.11 5,620.03 5,625.11 112,282.1K
09:50 5,625.80 5,635.51 5,625.80 5,635.30 139,834.8K
09:51 5,635.78 5,635.78 5,630.44 5,632.17 112,710.1K
09:52 5,631.72 5,634.74 5,631.00 5,634.24 98,522.3K
09:53 5,633.76 5,639.64 5,633.26 5,638.54 126,910.3K
09:54 5,638.23 5,639.04 5,634.99 5,636.78 98,115.4K
09:55 5,636.39 5,637.15 5,634.53 5,635.60 94,738.5K
09:56 5,635.82 5,636.06 5,631.09 5,631.62 90,695.0K
09:57 5,631.51 5,631.51 5,624.51 5,624.65 87,690.7K
09:58 5,624.24 5,628.70 5,624.24 5,628.53 82,462.5K
09:59 5,627.98 5,629.57 5,624.12 5,624.12 81,146.9K
10:00 5,623.34 5,624.44 5,619.84 5,623.18 95,244.8K
10:01 5,623.51 5,627.27 5,623.51 5,625.06 81,132.1K
10:02 5,624.34 5,624.48 5,620.79 5,621.72 146,730.9K
10:03 5,621.51 5,624.22 5,621.51 5,624.22 81,973.0K
10:04 5,623.81 5,626.48 5,623.04 5,626.32 81,869.4K
10:05 5,626.14 5,626.24 5,623.43 5,623.63 69,759.6K
10:06 5,623.44 5,624.08 5,621.19 5,621.19 77,187.2K
10:07 5,620.92 5,620.92 5,613.69 5,614.04 106,835.1K
10:08 5,614.30 5,618.07 5,614.17 5,617.96 93,110.4K
10:09 5,618.33 5,618.49 5,613.15 5,613.15 85,313.2K
10:10 5,612.64 5,612.64 5,608.55 5,608.87 115,118.6K
10:11 5,608.97 5,613.65 5,608.97 5,613.47 90,539.0K
10:12 5,614.17 5,615.42 5,612.31 5,612.31 96,466.2K
10:13 5,612.20 5,614.11 5,612.20 5,613.97 74,022.1K
10:14 5,614.15 5,618.08 5,614.15 5,617.64 73,168.2K
10:15 5,617.72 5,619.58 5,616.98 5,618.15 122,638.0K
10:16 5,619.03 5,625.74 5,619.03 5,624.36 71,425.3K
10:17 5,624.67 5,625.79 5,624.54 5,624.72 59,719.1K
10:18 5,623.65 5,623.67 5,621.63 5,622.93 205,409.8K
10:19 5,623.24 5,625.26 5,622.98 5,624.58 85,945.5K
10:20 5,624.30 5,624.32 5,620.76 5,620.76 68,230.6K
10:21 5,620.62 5,620.65 5,615.81 5,615.81 67,621.0K
10:22 5,615.37 5,615.37 5,609.10 5,609.10 84,195.9K
10:23 5,607.77 5,610.81 5,606.77 5,610.81 74,472.7K
10:24 5,611.15 5,614.68 5,611.15 5,613.14 69,608.4K
10:25 5,612.94 5,612.94 5,602.73 5,602.73 83,728.7K
10:26 5,602.39 5,602.39 5,598.94 5,599.43 108,766.6K
10:27 5,599.35 5,599.35 5,596.60 5,597.14 66,423.1K
10:28 5,596.67 5,603.68 5,596.67 5,603.68 65,015.0K
10:29 5,604.22 5,605.25 5,600.66 5,600.66 61,643.3K
10:30 5,600.16 5,600.16 5,596.88 5,598.42 116,777.9K
10:31 5,597.97 5,602.94 5,597.97 5,602.94 79,295.8K
10:32 5,603.21 5,607.30 5,603.21 5,607.20 63,942.8K
10:33 5,607.65 5,610.30 5,606.91 5,608.37 61,676.1K
10:34 5,608.67 5,608.94 5,605.11 5,605.91 128,553.2K
10:35 5,605.49 5,605.49 5,603.26 5,605.34 76,565.1K
10:36 5,605.51 5,608.63 5,605.51 5,606.44 67,066.9K
10:37 5,606.91 5,608.69 5,605.86 5,608.69 61,337.6K
10:38 5,608.90 5,611.12 5,608.22 5,610.02 58,527.4K
10:39 5,610.31 5,615.00 5,610.23 5,615.00 61,872.9K
10:40 5,614.60 5,615.46 5,613.41 5,614.94 53,236.2K
10:41 5,615.27 5,615.27 5,612.58 5,613.38 53,724.0K
10:42 5,613.30 5,614.90 5,613.30 5,613.85 59,461.4K
10:43 5,613.67 5,614.20 5,609.33 5,611.33 60,705.7K
10:44 5,611.20 5,611.52 5,609.10 5,611.29 48,541.6K
10:45 5,611.02 5,613.32 5,610.36 5,612.69 51,622.3K
10:46 5,613.04 5,616.25 5,613.04 5,615.33 44,344.6K
10:47 5,615.34 5,618.25 5,614.81 5,618.25 42,241.0K
10:48 5,619.02 5,622.91 5,619.02 5,622.74 63,933.1K
10:49 5,622.94 5,623.97 5,622.26 5,623.90 50,419.9K
10:50 5,623.91 5,624.68 5,623.03 5,624.68 58,851.2K
10:51 5,625.02 5,628.12 5,625.02 5,627.92 71,411.8K
10:52 5,627.60 5,628.03 5,625.48 5,626.81 68,736.7K
10:53 5,626.67 5,628.07 5,624.19 5,628.07 57,188.0K
10:54 5,627.68 5,630.17 5,627.68 5,630.06 74,452.6K
10:55 5,630.19 5,630.67 5,628.70 5,630.28 66,392.7K
10:56 5,630.04 5,630.04 5,628.83 5,629.12 46,956.3K
10:57 5,629.15 5,630.03 5,628.54 5,629.65 44,016.3K
10:58 5,630.77 5,631.71 5,630.76 5,631.49 51,945.4K
10:59 5,631.29 5,633.80 5,631.29 5,633.73 48,138.3K
11:00 5,633.64 5,635.75 5,633.36 5,633.36 52,572.4K
11:01 5,633.85 5,634.17 5,632.42 5,632.42 54,103.6K
11:02 5,632.59 5,632.59 5,628.84 5,629.88 49,817.2K
11:03 5,630.21 5,633.64 5,630.21 5,632.30 39,820.5K
11:04 5,632.64 5,641.80 5,632.64 5,641.80 75,095.4K
11:05 5,641.87 5,646.55 5,641.87 5,645.18 63,571.4K
11:06 5,645.64 5,645.72 5,643.06 5,643.50 47,559.3K
11:07 5,643.23 5,643.23 5,642.10 5,643.15 43,578.5K
11:08 5,642.38 5,642.38 5,637.74 5,638.06 42,193.8K
11:09 5,639.26 5,639.66 5,637.68 5,637.92 37,790.8K
11:10 5,637.74 5,640.64 5,637.26 5,640.64 39,337.0K
11:11 5,640.02 5,640.72 5,638.22 5,638.27 52,876.5K
11:12 5,637.97 5,638.04 5,633.62 5,633.85 44,965.6K
11:13 5,634.11 5,636.48 5,634.11 5,634.38 66,196.6K
11:14 5,634.55 5,640.52 5,634.55 5,640.52 34,136.3K
11:15 5,639.75 5,640.20 5,638.83 5,638.83 35,922.8K
11:16 5,639.14 5,639.48 5,636.87 5,638.10 29,779.4K
11:17 5,638.43 5,641.20 5,638.43 5,641.20 27,595.1K
11:18 5,641.41 5,647.99 5,641.41 5,647.99 49,369.7K
11:19 5,648.32 5,649.44 5,647.83 5,647.83 41,488.7K
11:20 5,647.97 5,648.54 5,647.67 5,648.35 38,815.2K
11:21 5,649.58 5,653.73 5,649.56 5,651.35 56,443.5K
11:22 5,651.89 5,658.76 5,651.89 5,658.13 73,543.5K
11:23 5,658.26 5,658.42 5,653.74 5,656.97 68,832.4K
11:24 5,656.59 5,656.59 5,653.72 5,653.72 61,358.8K
11:25 5,653.85 5,656.05 5,648.64 5,648.64 72,483.3K
11:26 5,648.21 5,648.21 5,644.82 5,646.27 54,536.4K
11:27 5,646.02 5,650.16 5,646.02 5,648.58 42,398.4K
11:28 5,648.97 5,650.96 5,648.97 5,650.30 47,942.5K
11:29 5,649.33 5,649.94 5,648.88 5,649.89 50,476.1K
11:30 5,650.26 5,650.26 5,649.90 5,649.90 2,387.5K
11:31 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:32 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:33 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:34 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:35 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:36 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:37 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:38 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:39 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:40 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:41 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:42 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:43 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:44 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:45 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:46 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:47 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:48 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:49 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:50 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:51 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:52 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:53 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:54 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:55 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:56 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:57 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:58 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
11:59 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:00 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:01 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:02 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:03 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:04 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:05 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:06 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:07 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:08 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:09 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:10 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:11 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:12 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:13 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:14 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:15 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:16 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:17 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:18 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:19 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:20 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:21 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:22 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:23 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:24 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:25 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:26 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:27 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:28 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:29 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:30 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:31 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:32 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:33 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:34 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:35 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:36 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:37 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:38 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:39 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:40 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:41 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:42 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:43 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:44 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:45 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:46 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:47 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:48 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:49 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:50 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:51 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:52 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:53 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:54 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:55 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:56 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:57 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:58 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
12:59 5,649.90 5,649.90 5,649.90 5,649.90 0.0K
13:00 5,649.90 5,655.26 5,649.90 5,654.40 168,816.4K
13:01 5,654.59 5,655.90 5,651.21 5,651.49 66,234.5K
13:02 5,651.35 5,651.90 5,647.83 5,648.02 50,530.2K
13:03 5,648.27 5,653.22 5,648.27 5,653.22 38,820.0K
13:04 5,653.24 5,654.97 5,652.91 5,654.97 40,356.7K
13:05 5,654.49 5,654.49 5,653.03 5,653.74 42,107.1K
13:06 5,653.91 5,653.91 5,650.22 5,650.22 42,834.9K
13:07 5,650.34 5,650.34 5,647.31 5,647.43 40,955.1K
13:08 5,647.02 5,647.68 5,645.71 5,646.77 35,029.9K
13:09 5,646.27 5,646.39 5,643.62 5,645.75 48,868.7K
13:10 5,645.33 5,646.70 5,644.38 5,646.56 39,241.8K
13:11 5,646.82 5,647.94 5,646.66 5,647.74 36,279.3K
13:12 5,647.92 5,649.12 5,647.92 5,648.97 37,440.3K
13:13 5,648.62 5,650.55 5,648.62 5,649.73 42,784.6K
13:14 5,649.44 5,651.55 5,649.44 5,650.24 36,727.2K
13:15 5,650.02 5,652.60 5,650.02 5,651.28 38,172.6K
13:16 5,651.33 5,652.16 5,648.49 5,649.07 40,605.9K
13:17 5,648.71 5,648.83 5,646.23 5,647.79 42,363.3K
13:18 5,647.03 5,649.20 5,646.85 5,649.20 37,898.6K
13:19 5,649.44 5,651.84 5,649.44 5,651.32 36,001.8K
13:20 5,651.61 5,653.71 5,651.61 5,653.10 42,964.6K
13:21 5,653.26 5,655.54 5,652.85 5,655.13 54,849.2K
13:22 5,655.52 5,656.99 5,655.52 5,656.88 55,732.7K
13:23 5,656.73 5,657.03 5,653.74 5,654.22 37,337.1K
13:24 5,654.22 5,654.38 5,651.21 5,651.62 29,475.3K
13:25 5,651.40 5,652.25 5,648.13 5,648.13 36,603.9K
13:26 5,647.49 5,648.79 5,646.76 5,648.25 47,323.6K
13:27 5,648.57 5,648.75 5,644.59 5,644.59 31,892.1K
13:28 5,644.68 5,644.68 5,642.39 5,642.39 44,258.1K
13:29 5,642.52 5,642.52 5,638.59 5,639.84 59,574.7K
13:30 5,639.56 5,642.31 5,639.56 5,641.93 35,759.4K
13:31 5,641.61 5,641.72 5,640.27 5,640.42 49,093.1K
13:32 5,640.19 5,640.19 5,635.06 5,635.20 58,268.9K
13:33 5,635.22 5,638.87 5,635.22 5,638.87 46,795.5K
13:34 5,638.80 5,643.34 5,638.80 5,643.29 36,811.8K
13:35 5,643.86 5,645.21 5,643.70 5,644.60 29,456.8K
13:36 5,644.52 5,646.02 5,644.52 5,645.91 27,676.2K
13:37 5,645.77 5,645.77 5,643.33 5,644.46 29,782.9K
13:38 5,644.54 5,644.65 5,642.83 5,642.83 28,867.1K
13:39 5,643.08 5,644.69 5,643.08 5,644.13 26,768.5K
13:40 5,645.20 5,647.61 5,645.00 5,647.34 52,197.8K
13:41 5,647.43 5,647.93 5,646.65 5,646.96 28,492.0K
13:42 5,647.02 5,647.02 5,645.14 5,645.87 32,990.4K
13:43 5,646.02 5,646.41 5,645.57 5,646.33 19,385.1K
13:44 5,646.04 5,646.61 5,645.54 5,645.78 23,363.5K
13:45 5,646.34 5,650.25 5,646.22 5,650.25 29,474.3K
13:46 5,650.03 5,651.67 5,650.03 5,651.20 28,004.3K
13:47 5,651.07 5,651.84 5,649.91 5,650.46 38,391.2K
13:48 5,650.43 5,650.82 5,649.31 5,649.96 27,776.9K
13:49 5,649.87 5,650.24 5,649.39 5,650.03 28,357.0K
13:50 5,649.90 5,649.90 5,646.55 5,648.49 38,264.9K
13:51 5,648.02 5,649.04 5,647.72 5,648.75 27,504.9K
13:52 5,648.81 5,649.97 5,648.81 5,649.40 34,860.9K
13:53 5,649.53 5,654.01 5,649.50 5,653.60 32,325.4K
13:54 5,653.71 5,653.71 5,652.88 5,653.54 25,119.1K
13:55 5,653.23 5,655.36 5,653.23 5,655.36 34,717.3K
13:56 5,655.54 5,657.59 5,655.54 5,656.04 37,531.5K
13:57 5,656.11 5,656.80 5,655.70 5,655.70 37,868.0K
13:58 5,655.58 5,657.80 5,655.58 5,657.43 35,933.6K
13:59 5,657.33 5,659.04 5,656.85 5,658.48 34,372.2K
14:00 5,658.27 5,659.40 5,657.57 5,657.65 36,572.1K
14:01 5,657.29 5,657.29 5,654.12 5,655.62 41,856.5K
14:02 5,655.89 5,656.16 5,654.66 5,654.79 29,450.5K
14:03 5,654.91 5,656.16 5,654.28 5,655.85 35,880.5K
14:04 5,656.42 5,656.42 5,655.07 5,655.07 26,877.8K
14:05 5,655.01 5,656.04 5,654.78 5,654.78 35,043.7K
14:06 5,653.69 5,655.63 5,653.47 5,655.34 31,999.7K
14:07 5,655.28 5,655.29 5,653.83 5,653.94 29,676.4K
14:08 5,652.91 5,652.91 5,650.94 5,650.94 54,859.0K
14:09 5,650.62 5,652.23 5,650.62 5,651.57 35,883.5K
14:10 5,651.72 5,653.03 5,651.53 5,653.03 33,788.2K
14:11 5,653.47 5,654.39 5,652.49 5,652.49 30,136.3K
14:12 5,652.80 5,653.97 5,652.80 5,653.60 24,843.0K
14:13 5,654.02 5,654.02 5,652.18 5,652.78 33,138.1K
14:14 5,652.79 5,653.61 5,652.53 5,653.24 24,890.4K
14:15 5,652.81 5,655.41 5,652.63 5,655.41 31,793.4K
14:16 5,654.74 5,655.44 5,654.74 5,654.99 37,101.4K
14:17 5,653.62 5,654.44 5,653.28 5,654.30 33,204.8K
14:18 5,654.24 5,655.06 5,653.76 5,654.29 30,945.1K
14:19 5,654.45 5,655.22 5,653.93 5,654.46 32,131.0K
14:20 5,654.78 5,655.41 5,653.92 5,654.33 42,954.2K
14:21 5,654.20 5,654.52 5,653.49 5,653.68 29,928.0K
14:22 5,653.50 5,653.82 5,652.89 5,653.05 33,874.3K
14:23 5,653.56 5,655.95 5,653.07 5,655.95 32,922.5K
14:24 5,655.83 5,659.86 5,655.83 5,659.86 47,481.7K
14:25 5,660.46 5,661.40 5,660.35 5,660.92 49,589.7K
14:26 5,660.76 5,660.76 5,659.12 5,659.36 35,660.9K
14:27 5,659.45 5,659.69 5,658.90 5,658.90 32,587.8K
14:28 5,659.09 5,659.09 5,651.19 5,651.42 62,011.3K
14:29 5,651.45 5,652.12 5,650.87 5,651.65 47,094.4K
14:30 5,651.76 5,654.05 5,651.76 5,652.05 40,656.9K
14:31 5,651.71 5,652.88 5,651.47 5,652.88 36,477.3K
14:32 5,652.88 5,653.53 5,652.19 5,652.19 31,720.9K
14:33 5,652.44 5,652.50 5,649.74 5,650.38 49,946.6K
14:34 5,650.08 5,650.31 5,649.35 5,649.85 37,783.7K
14:35 5,649.90 5,651.03 5,649.25 5,649.25 38,555.6K
14:36 5,649.37 5,649.37 5,645.94 5,645.94 46,896.9K
14:37 5,646.27 5,646.27 5,645.16 5,645.38 46,425.7K
14:38 5,644.94 5,646.24 5,644.94 5,645.94 38,322.0K
14:39 5,646.14 5,646.45 5,644.27 5,644.27 42,663.4K
14:40 5,644.21 5,644.85 5,643.98 5,644.36 61,272.7K
14:41 5,644.19 5,646.48 5,644.19 5,646.44 66,442.6K
14:42 5,646.02 5,649.96 5,646.02 5,649.69 56,245.0K
14:43 5,649.68 5,650.82 5,649.68 5,650.45 51,908.5K
14:44 5,650.11 5,651.37 5,650.11 5,651.11 53,860.5K
14:45 5,651.52 5,651.66 5,650.41 5,651.34 53,894.6K
14:46 5,651.19 5,652.45 5,651.08 5,651.97 59,908.6K
14:47 5,652.10 5,652.43 5,651.76 5,651.93 50,373.9K
14:48 5,652.09 5,652.22 5,651.26 5,651.77 54,072.4K
14:49 5,651.78 5,652.27 5,651.61 5,652.09 63,043.3K
14:50 5,651.69 5,652.13 5,651.24 5,651.49 72,587.3K
14:51 5,651.77 5,652.04 5,651.09 5,651.22 70,703.4K
14:52 5,651.17 5,652.15 5,651.17 5,651.47 72,822.5K
14:53 5,652.05 5,652.84 5,651.56 5,652.17 79,573.3K
14:54 5,652.06 5,653.99 5,652.06 5,653.73 79,024.2K
14:55 5,653.57 5,653.75 5,653.05 5,653.37 99,888.8K
14:56 5,653.34 5,655.66 5,653.34 5,655.66 115,819.3K
14:57 5,655.98 5,655.98 5,655.94 5,655.96 5,971.5K
14:58 5,655.96 5,655.96 5,655.96 5,655.96 0.0K
14:59 5,655.96 5,656.55 5,655.92 5,656.50 168,983.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし