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 5,625.72 5,625.72 5,625.72 5,625.72 315,701.3K
09:29 5,625.72 5,625.72 5,625.72 5,625.72 0.0K
09:30 5,625.72 5,631.30 5,624.63 5,629.23 763,522.1K
09:31 5,631.35 5,632.87 5,627.28 5,628.39 599,574.5K
09:32 5,628.23 5,630.20 5,627.38 5,628.10 475,067.6K
09:33 5,627.98 5,633.00 5,622.80 5,633.00 424,093.8K
09:34 5,633.54 5,647.03 5,633.43 5,647.03 310,179.0K
09:35 5,647.65 5,648.11 5,640.04 5,646.30 347,731.7K
09:36 5,647.10 5,650.81 5,645.52 5,650.81 310,159.9K
09:37 5,650.71 5,651.14 5,639.05 5,639.07 293,648.6K
09:38 5,639.16 5,640.29 5,633.27 5,637.31 314,846.5K
09:39 5,636.58 5,642.86 5,636.58 5,639.74 207,194.8K
09:40 5,639.20 5,645.46 5,639.20 5,644.99 220,385.0K
09:41 5,645.80 5,648.42 5,636.98 5,636.98 196,665.1K
09:42 5,634.85 5,634.85 5,620.79 5,620.79 210,355.0K
09:43 5,620.81 5,620.81 5,614.19 5,614.95 301,888.1K
09:44 5,614.43 5,617.26 5,612.08 5,617.26 244,679.7K
09:45 5,617.83 5,627.51 5,617.58 5,626.02 206,600.1K
09:46 5,626.47 5,642.28 5,626.47 5,639.71 182,412.5K
09:47 5,639.57 5,642.44 5,639.05 5,639.05 135,741.5K
09:48 5,637.04 5,637.04 5,631.94 5,631.94 131,329.7K
09:49 5,630.87 5,641.26 5,630.87 5,638.18 123,813.5K
09:50 5,638.57 5,639.00 5,634.05 5,634.39 146,346.7K
09:51 5,634.80 5,641.39 5,631.83 5,631.83 121,310.2K
09:52 5,632.12 5,638.51 5,631.97 5,636.82 106,831.8K
09:53 5,637.64 5,637.72 5,634.63 5,636.32 95,862.3K
09:54 5,635.58 5,636.77 5,634.42 5,636.77 80,285.0K
09:55 5,637.52 5,637.61 5,634.54 5,635.05 122,673.6K
09:56 5,635.26 5,636.40 5,627.67 5,627.67 113,549.6K
09:57 5,627.61 5,627.61 5,620.63 5,623.28 106,130.0K
09:58 5,624.34 5,631.62 5,624.34 5,628.33 102,757.4K
09:59 5,627.79 5,627.80 5,616.92 5,616.92 115,208.8K
10:00 5,616.34 5,618.40 5,615.40 5,615.40 135,174.1K
10:01 5,615.02 5,615.02 5,609.39 5,610.34 135,051.3K
10:02 5,610.87 5,621.51 5,610.87 5,621.51 139,857.4K
10:03 5,623.29 5,625.74 5,623.29 5,624.26 123,454.2K
10:04 5,625.07 5,625.84 5,623.92 5,623.92 75,530.9K
10:05 5,624.76 5,624.76 5,617.68 5,618.13 84,789.8K
10:06 5,617.78 5,624.29 5,617.78 5,619.06 69,366.2K
10:07 5,619.12 5,619.12 5,615.20 5,616.21 69,280.3K
10:08 5,616.45 5,617.50 5,614.56 5,616.15 60,609.0K
10:09 5,616.63 5,620.47 5,616.17 5,620.47 66,298.0K
10:10 5,620.75 5,620.75 5,607.47 5,607.47 94,646.4K
10:11 5,606.78 5,609.78 5,606.78 5,609.37 92,969.6K
10:12 5,609.62 5,620.44 5,609.43 5,620.44 83,428.1K
10:13 5,620.92 5,626.59 5,620.92 5,626.18 68,944.0K
10:14 5,625.40 5,625.40 5,620.94 5,622.67 59,338.7K
10:15 5,622.82 5,629.94 5,622.70 5,629.94 53,789.2K
10:16 5,629.98 5,633.24 5,629.95 5,633.24 54,477.3K
10:17 5,633.23 5,633.76 5,632.46 5,633.07 81,275.1K
10:18 5,633.51 5,633.63 5,631.16 5,631.22 53,130.0K
10:19 5,630.70 5,630.70 5,629.07 5,630.55 53,837.3K
10:20 5,630.26 5,630.26 5,626.80 5,627.30 52,478.7K
10:21 5,627.78 5,632.88 5,627.78 5,632.44 54,959.8K
10:22 5,632.57 5,635.31 5,632.01 5,634.43 56,390.6K
10:23 5,634.77 5,636.59 5,634.77 5,636.28 51,818.6K
10:24 5,636.43 5,637.06 5,634.97 5,636.53 52,140.6K
10:25 5,636.34 5,636.60 5,635.11 5,635.60 48,572.3K
10:26 5,636.34 5,637.49 5,635.62 5,636.24 43,536.8K
10:27 5,636.38 5,641.37 5,636.17 5,641.28 42,332.2K
10:28 5,640.95 5,642.29 5,640.59 5,641.37 40,942.5K
10:29 5,640.74 5,641.07 5,638.62 5,639.17 40,604.3K
10:30 5,639.33 5,639.33 5,635.41 5,635.69 78,892.4K
10:31 5,635.54 5,635.54 5,633.78 5,634.62 58,917.2K
10:32 5,634.94 5,634.94 5,628.79 5,630.17 50,332.5K
10:33 5,630.42 5,634.34 5,629.98 5,630.63 51,248.3K
10:34 5,630.78 5,633.01 5,630.78 5,632.70 50,212.6K
10:35 5,632.26 5,632.68 5,630.57 5,631.65 43,619.1K
10:36 5,631.29 5,631.29 5,629.17 5,629.44 51,222.1K
10:37 5,629.25 5,629.25 5,623.79 5,626.01 52,841.5K
10:38 5,625.68 5,625.68 5,623.25 5,623.81 43,825.1K
10:39 5,623.69 5,623.69 5,622.16 5,623.00 49,785.6K
10:40 5,622.54 5,627.34 5,622.04 5,627.34 49,016.2K
10:41 5,626.80 5,631.41 5,626.40 5,630.79 41,883.8K
10:42 5,629.77 5,631.54 5,629.14 5,631.19 34,614.0K
10:43 5,631.29 5,631.29 5,628.03 5,628.93 48,204.2K
10:44 5,629.37 5,629.37 5,628.01 5,628.22 33,961.2K
10:45 5,628.72 5,628.72 5,626.85 5,626.99 36,773.8K
10:46 5,626.32 5,627.09 5,624.91 5,625.68 38,935.3K
10:47 5,625.80 5,631.68 5,625.69 5,630.91 39,852.5K
10:48 5,631.24 5,631.24 5,626.56 5,626.56 43,542.9K
10:49 5,625.64 5,625.64 5,619.14 5,620.07 58,367.5K
10:50 5,620.77 5,620.85 5,618.44 5,618.85 52,961.0K
10:51 5,619.17 5,620.34 5,617.23 5,617.23 33,588.0K
10:52 5,618.07 5,618.44 5,617.31 5,617.86 33,911.6K
10:53 5,617.89 5,617.89 5,611.15 5,611.15 63,366.6K
10:54 5,611.08 5,611.08 5,608.15 5,608.15 50,547.1K
10:55 5,609.07 5,609.90 5,606.61 5,608.92 47,017.4K
10:56 5,609.44 5,609.44 5,602.88 5,602.88 58,494.8K
10:57 5,602.65 5,603.71 5,600.27 5,600.27 55,601.7K
10:58 5,599.75 5,599.75 5,596.74 5,597.77 99,205.8K
10:59 5,598.31 5,607.68 5,598.31 5,607.68 67,219.5K
11:00 5,607.50 5,611.34 5,607.50 5,609.97 60,968.1K
11:01 5,609.66 5,609.66 5,604.39 5,604.39 44,344.2K
11:02 5,604.31 5,605.07 5,601.45 5,602.35 55,690.4K
11:03 5,601.76 5,607.99 5,601.76 5,606.17 54,631.7K
11:04 5,605.91 5,605.91 5,602.80 5,604.37 40,517.2K
11:05 5,604.35 5,611.93 5,604.35 5,611.93 41,937.3K
11:06 5,612.55 5,613.27 5,610.67 5,611.03 38,490.8K
11:07 5,611.51 5,615.28 5,611.51 5,615.28 28,980.6K
11:08 5,615.29 5,620.02 5,615.29 5,619.09 85,258.8K
11:09 5,619.23 5,619.23 5,615.11 5,615.29 48,942.7K
11:10 5,615.30 5,617.65 5,615.09 5,616.63 27,830.7K
11:11 5,616.07 5,616.07 5,612.51 5,613.10 26,465.2K
11:12 5,612.78 5,613.75 5,611.47 5,611.85 25,920.0K
11:13 5,612.36 5,614.36 5,612.16 5,614.36 29,145.0K
11:14 5,616.40 5,618.44 5,615.45 5,615.45 34,411.5K
11:15 5,614.82 5,614.82 5,610.77 5,611.74 34,158.8K
11:16 5,611.32 5,611.57 5,609.06 5,609.06 24,839.9K
11:17 5,609.13 5,609.13 5,605.59 5,606.50 34,019.9K
11:18 5,606.69 5,610.84 5,606.10 5,609.97 31,872.9K
11:19 5,610.32 5,610.92 5,609.79 5,609.79 25,906.0K
11:20 5,609.94 5,609.94 5,607.78 5,608.90 38,771.2K
11:21 5,608.97 5,608.97 5,607.04 5,607.73 27,704.8K
11:22 5,607.40 5,610.80 5,607.40 5,609.86 28,066.1K
11:23 5,610.21 5,622.34 5,610.07 5,622.25 48,309.5K
11:24 5,622.19 5,624.49 5,620.35 5,623.43 32,631.9K
11:25 5,622.87 5,623.01 5,619.38 5,619.38 44,999.5K
11:26 5,619.81 5,619.81 5,616.26 5,617.74 27,220.8K
11:27 5,618.13 5,619.68 5,616.88 5,619.17 28,135.5K
11:28 5,618.60 5,621.04 5,618.60 5,621.04 30,582.9K
11:29 5,623.05 5,625.00 5,622.51 5,624.34 44,419.7K
11:30 5,624.47 5,624.47 5,624.46 5,624.46 3,188.5K
11:31 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:32 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:33 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:34 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:35 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:36 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:37 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:38 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:39 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:40 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:41 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:42 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:43 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:44 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:45 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:46 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:47 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:48 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:49 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:50 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:51 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:52 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:53 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:54 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:55 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:56 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:57 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:58 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
11:59 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:00 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:01 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:02 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:03 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:04 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:05 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:06 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:07 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:08 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:09 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:10 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:11 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:12 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:13 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:14 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:15 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:16 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:17 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:18 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:19 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:20 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:21 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:22 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:23 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:24 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:25 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:26 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:27 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:28 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:29 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:30 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:31 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:32 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:33 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:34 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:35 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:36 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:37 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:38 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:39 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:40 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:41 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:42 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:43 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:44 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:45 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:46 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:47 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:48 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:49 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:50 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:51 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:52 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:53 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:54 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:55 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:56 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:57 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:58 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
12:59 5,624.46 5,624.46 5,624.46 5,624.46 0.0K
13:00 5,624.46 5,626.30 5,622.35 5,622.35 136,786.1K
13:01 5,622.85 5,627.52 5,622.85 5,627.29 44,785.5K
13:02 5,627.21 5,632.75 5,627.21 5,632.63 43,350.8K
13:03 5,633.56 5,637.62 5,632.27 5,637.62 45,496.7K
13:04 5,637.65 5,639.09 5,637.52 5,638.00 56,439.4K
13:05 5,637.89 5,644.20 5,637.89 5,640.70 48,804.5K
13:06 5,640.21 5,642.41 5,640.21 5,641.85 37,465.7K
13:07 5,641.56 5,641.85 5,638.99 5,638.99 40,956.8K
13:08 5,640.22 5,640.22 5,635.05 5,635.05 34,542.3K
13:09 5,635.16 5,635.16 5,630.63 5,631.61 39,603.7K
13:10 5,631.84 5,634.22 5,630.50 5,633.22 53,643.2K
13:11 5,632.69 5,632.69 5,628.85 5,631.88 46,501.3K
13:12 5,631.94 5,631.94 5,629.42 5,630.93 28,581.6K
13:13 5,630.89 5,630.89 5,627.20 5,627.26 34,922.2K
13:14 5,627.17 5,628.93 5,627.12 5,627.79 30,583.9K
13:15 5,628.02 5,631.29 5,628.02 5,630.38 34,430.7K
13:16 5,630.05 5,630.50 5,627.63 5,630.50 41,923.0K
13:17 5,630.96 5,630.96 5,628.57 5,628.57 36,537.6K
13:18 5,628.82 5,629.18 5,626.26 5,626.58 43,756.7K
13:19 5,626.52 5,626.52 5,619.20 5,619.20 65,797.4K
13:20 5,619.36 5,619.36 5,613.95 5,614.12 46,190.2K
13:21 5,614.19 5,615.28 5,613.87 5,614.11 35,250.0K
13:22 5,614.43 5,614.83 5,611.08 5,611.08 34,105.4K
13:23 5,611.06 5,611.80 5,609.77 5,609.90 35,205.6K
13:24 5,609.76 5,610.95 5,609.75 5,610.11 33,962.4K
13:25 5,609.82 5,609.90 5,604.94 5,604.94 50,024.3K
13:26 5,604.68 5,605.77 5,604.01 5,605.77 43,809.2K
13:27 5,605.80 5,605.80 5,600.03 5,600.11 52,042.3K
13:28 5,599.48 5,599.83 5,597.98 5,597.98 42,085.6K
13:29 5,598.34 5,600.47 5,597.92 5,600.36 40,608.9K
13:30 5,600.17 5,602.87 5,599.91 5,601.67 38,946.0K
13:31 5,601.31 5,603.44 5,601.05 5,603.44 36,181.5K
13:32 5,603.45 5,603.72 5,595.20 5,595.20 64,557.8K
13:33 5,594.55 5,594.55 5,591.66 5,593.77 71,658.8K
13:34 5,593.48 5,593.48 5,590.38 5,590.38 50,799.4K
13:35 5,589.78 5,589.78 5,585.50 5,585.50 70,742.3K
13:36 5,585.54 5,585.54 5,583.78 5,583.78 50,151.2K
13:37 5,583.93 5,583.93 5,581.64 5,583.27 54,187.0K
13:38 5,582.83 5,586.06 5,580.80 5,586.06 56,263.6K
13:39 5,585.89 5,592.29 5,585.89 5,592.29 47,753.4K
13:40 5,591.95 5,591.95 5,586.45 5,586.45 39,499.6K
13:41 5,586.11 5,586.11 5,580.42 5,580.42 62,483.9K
13:42 5,580.43 5,580.92 5,578.58 5,580.43 40,911.1K
13:43 5,580.04 5,580.04 5,578.53 5,578.53 30,677.3K
13:44 5,578.48 5,584.99 5,578.48 5,584.99 70,336.4K
13:45 5,585.09 5,587.30 5,584.07 5,587.30 66,489.7K
13:46 5,587.25 5,590.96 5,587.25 5,590.96 80,095.2K
13:47 5,590.73 5,592.40 5,590.05 5,590.06 67,593.6K
13:48 5,590.52 5,591.92 5,590.52 5,591.81 63,925.1K
13:49 5,591.97 5,597.18 5,591.81 5,597.18 51,154.1K
13:50 5,597.46 5,597.46 5,590.53 5,590.53 46,307.6K
13:51 5,590.32 5,595.35 5,590.27 5,592.71 31,738.9K
13:52 5,592.72 5,593.07 5,590.40 5,590.94 32,176.9K
13:53 5,590.61 5,591.22 5,588.81 5,588.81 25,543.8K
13:54 5,587.77 5,587.77 5,583.29 5,583.30 41,576.1K
13:55 5,582.36 5,588.95 5,581.93 5,588.95 40,131.0K
13:56 5,588.99 5,588.99 5,586.42 5,587.67 36,185.2K
13:57 5,586.95 5,593.90 5,586.66 5,593.53 50,654.0K
13:58 5,593.53 5,597.58 5,593.53 5,595.02 39,336.8K
13:59 5,594.86 5,595.41 5,591.92 5,591.92 37,281.4K
14:00 5,591.87 5,591.87 5,587.53 5,587.65 38,797.3K
14:01 5,587.45 5,590.43 5,587.45 5,590.17 25,519.3K
14:02 5,589.76 5,594.66 5,589.76 5,593.49 32,797.8K
14:03 5,593.62 5,599.65 5,593.62 5,599.07 32,380.1K
14:04 5,599.48 5,605.13 5,599.48 5,605.13 40,890.1K
14:05 5,605.40 5,610.64 5,605.40 5,609.24 42,563.2K
14:06 5,609.21 5,613.17 5,609.10 5,612.40 32,618.2K
14:07 5,612.55 5,613.49 5,608.62 5,608.62 44,162.9K
14:08 5,608.52 5,609.05 5,604.64 5,604.67 33,482.6K
14:09 5,604.62 5,611.80 5,604.27 5,610.01 32,966.7K
14:10 5,609.22 5,609.22 5,603.85 5,604.05 33,164.0K
14:11 5,603.81 5,607.16 5,603.25 5,606.59 21,565.1K
14:12 5,606.61 5,607.14 5,605.18 5,607.14 25,675.6K
14:13 5,608.02 5,615.75 5,608.02 5,615.72 38,466.8K
14:14 5,615.71 5,616.41 5,613.60 5,614.65 27,788.9K
14:15 5,614.40 5,620.66 5,614.38 5,620.40 32,379.3K
14:16 5,620.26 5,625.37 5,620.26 5,624.67 45,980.0K
14:17 5,623.88 5,624.81 5,623.11 5,623.13 44,895.5K
14:18 5,622.85 5,622.97 5,616.92 5,616.92 36,891.3K
14:19 5,616.64 5,618.14 5,614.19 5,618.01 32,434.1K
14:20 5,617.29 5,619.99 5,617.29 5,618.05 32,632.2K
14:21 5,617.67 5,617.67 5,611.87 5,613.26 34,414.6K
14:22 5,613.07 5,613.07 5,610.69 5,611.39 26,801.4K
14:23 5,611.81 5,619.19 5,611.81 5,617.14 34,096.6K
14:24 5,617.17 5,619.58 5,617.17 5,619.49 23,999.5K
14:25 5,619.62 5,620.72 5,619.42 5,620.72 34,623.0K
14:26 5,620.18 5,626.24 5,620.11 5,625.55 55,286.0K
14:27 5,625.85 5,626.44 5,625.14 5,626.39 38,573.8K
14:28 5,626.51 5,627.09 5,626.13 5,626.71 33,218.3K
14:29 5,626.80 5,626.80 5,625.14 5,625.63 39,547.2K
14:30 5,625.00 5,625.00 5,622.00 5,622.00 52,223.0K
14:31 5,622.15 5,622.15 5,618.13 5,618.23 33,558.0K
14:32 5,618.36 5,623.91 5,617.84 5,621.99 35,837.1K
14:33 5,621.29 5,621.29 5,615.94 5,616.21 40,537.5K
14:34 5,616.10 5,616.27 5,614.18 5,614.35 30,841.3K
14:35 5,614.28 5,614.28 5,610.38 5,610.38 34,094.5K
14:36 5,610.97 5,613.87 5,609.32 5,613.87 50,953.1K
14:37 5,613.01 5,613.18 5,612.34 5,613.06 32,813.3K
14:38 5,612.93 5,612.93 5,610.00 5,610.27 33,721.0K
14:39 5,610.24 5,614.35 5,609.84 5,612.20 37,424.1K
14:40 5,612.05 5,613.16 5,612.05 5,612.06 34,601.3K
14:41 5,612.06 5,613.25 5,610.79 5,611.22 36,336.4K
14:42 5,611.11 5,612.90 5,609.07 5,609.07 56,725.7K
14:43 5,608.81 5,611.29 5,608.55 5,609.42 55,064.0K
14:44 5,609.65 5,612.02 5,609.65 5,611.50 46,538.8K
14:45 5,611.64 5,611.64 5,610.05 5,610.05 50,949.5K
14:46 5,609.90 5,609.90 5,607.87 5,608.03 52,774.1K
14:47 5,607.71 5,608.57 5,606.76 5,607.47 47,924.1K
14:48 5,607.11 5,607.87 5,605.19 5,605.19 53,898.4K
14:49 5,604.78 5,606.10 5,604.58 5,604.59 66,724.5K
14:50 5,604.48 5,605.62 5,603.37 5,603.37 70,176.3K
14:51 5,603.17 5,603.17 5,601.67 5,601.98 70,352.5K
14:52 5,602.21 5,603.85 5,601.56 5,603.85 64,181.0K
14:53 5,602.88 5,605.77 5,602.88 5,604.94 71,541.2K
14:54 5,605.21 5,605.75 5,604.37 5,604.37 75,759.9K
14:55 5,604.10 5,604.73 5,603.10 5,603.49 84,338.9K
14:56 5,603.04 5,604.38 5,603.04 5,603.36 94,804.0K
14:57 5,603.99 5,603.99 5,603.92 5,603.95 3,498.8K
14:58 5,603.95 5,603.95 5,603.95 5,603.95 0.0K
14:59 5,603.95 5,604.26 5,601.19 5,601.19 200,211.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし