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 5,606.62 5,606.62 5,606.62 5,606.62 257,888.0K
09:29 5,606.62 5,606.62 5,606.62 5,606.62 0.0K
09:30 5,606.62 5,613.24 5,603.95 5,603.95 450,401.4K
09:31 5,602.31 5,602.31 5,588.43 5,591.91 360,426.6K
09:32 5,592.43 5,594.47 5,587.95 5,592.08 323,140.3K
09:33 5,592.16 5,595.85 5,592.16 5,593.93 237,885.2K
09:34 5,593.34 5,593.34 5,585.59 5,588.77 233,023.7K
09:35 5,588.05 5,606.79 5,588.05 5,606.79 264,913.3K
09:36 5,607.37 5,611.53 5,606.07 5,611.53 176,243.4K
09:37 5,611.42 5,611.42 5,608.24 5,608.81 164,807.6K
09:38 5,608.10 5,608.40 5,605.60 5,605.66 163,453.6K
09:39 5,605.56 5,608.56 5,603.91 5,603.91 195,686.7K
09:40 5,604.26 5,604.97 5,595.80 5,599.25 178,694.0K
09:41 5,599.03 5,605.07 5,597.25 5,605.07 166,218.7K
09:42 5,604.28 5,607.25 5,601.58 5,605.96 150,339.0K
09:43 5,604.83 5,604.83 5,601.34 5,604.37 130,838.9K
09:44 5,605.54 5,612.77 5,605.54 5,611.33 132,216.5K
09:45 5,611.58 5,611.58 5,604.01 5,607.60 140,344.2K
09:46 5,608.67 5,609.56 5,605.35 5,606.98 124,813.1K
09:47 5,607.29 5,607.29 5,603.56 5,603.56 118,472.5K
09:48 5,603.61 5,603.61 5,595.13 5,595.13 104,382.6K
09:49 5,595.65 5,596.07 5,592.65 5,592.65 94,022.7K
09:50 5,592.51 5,597.19 5,592.51 5,596.54 104,803.7K
09:51 5,596.18 5,598.10 5,595.76 5,598.10 89,900.5K
09:52 5,597.74 5,597.74 5,589.96 5,589.96 119,218.4K
09:53 5,590.28 5,590.68 5,587.22 5,587.22 97,191.6K
09:54 5,586.68 5,591.12 5,586.68 5,590.96 100,864.8K
09:55 5,591.13 5,594.72 5,591.13 5,592.60 107,919.5K
09:56 5,591.01 5,591.01 5,585.20 5,585.21 145,531.0K
09:57 5,585.30 5,585.59 5,583.61 5,585.59 92,474.3K
09:58 5,585.61 5,588.81 5,585.61 5,586.35 98,234.0K
09:59 5,586.53 5,589.41 5,585.52 5,585.52 100,665.3K
10:00 5,582.70 5,584.95 5,580.92 5,584.11 114,585.0K
10:01 5,584.10 5,584.10 5,577.55 5,577.55 89,039.4K
10:02 5,578.23 5,590.58 5,577.98 5,590.58 104,647.2K
10:03 5,590.56 5,593.52 5,590.31 5,593.52 100,774.9K
10:04 5,594.52 5,597.81 5,594.52 5,597.77 78,047.8K
10:05 5,598.16 5,603.96 5,598.16 5,603.96 86,811.3K
10:06 5,604.52 5,606.81 5,603.01 5,606.81 79,299.4K
10:07 5,606.47 5,607.40 5,604.17 5,607.40 80,095.7K
10:08 5,607.34 5,608.78 5,605.72 5,608.48 85,465.1K
10:09 5,608.14 5,611.59 5,607.20 5,611.01 74,501.7K
10:10 5,611.08 5,611.87 5,608.39 5,610.69 74,227.0K
10:11 5,610.31 5,610.49 5,607.50 5,609.29 61,288.8K
10:12 5,609.19 5,609.19 5,606.97 5,608.63 67,595.5K
10:13 5,607.94 5,608.66 5,604.90 5,607.71 74,967.4K
10:14 5,608.48 5,611.07 5,608.48 5,610.81 94,372.4K
10:15 5,610.97 5,611.51 5,606.76 5,609.76 77,306.1K
10:16 5,608.70 5,609.68 5,606.38 5,609.68 67,285.8K
10:17 5,609.94 5,614.89 5,609.94 5,614.47 68,983.4K
10:18 5,614.77 5,615.27 5,608.60 5,608.83 69,465.3K
10:19 5,609.03 5,609.03 5,604.46 5,607.35 77,333.9K
10:20 5,607.38 5,611.39 5,606.98 5,610.49 54,939.2K
10:21 5,610.00 5,613.12 5,609.45 5,610.45 59,682.0K
10:22 5,609.65 5,611.21 5,607.88 5,610.74 68,290.9K
10:23 5,610.35 5,610.35 5,608.25 5,609.62 69,580.2K
10:24 5,609.77 5,613.13 5,609.77 5,612.40 67,249.2K
10:25 5,613.15 5,617.18 5,613.15 5,616.15 54,787.0K
10:26 5,616.50 5,617.64 5,615.24 5,615.24 44,838.4K
10:27 5,615.39 5,621.55 5,615.39 5,621.38 47,105.0K
10:28 5,620.87 5,621.52 5,620.14 5,620.41 59,178.0K
10:29 5,620.13 5,620.37 5,618.77 5,620.21 51,177.5K
10:30 5,620.25 5,622.38 5,618.04 5,622.28 55,386.7K
10:31 5,622.42 5,626.19 5,622.42 5,624.85 48,144.0K
10:32 5,624.51 5,624.60 5,619.79 5,621.14 70,231.5K
10:33 5,621.46 5,622.73 5,621.29 5,621.92 45,388.5K
10:34 5,621.40 5,621.40 5,617.04 5,618.42 63,199.6K
10:35 5,618.42 5,622.53 5,616.82 5,622.53 42,750.9K
10:36 5,622.72 5,625.40 5,622.37 5,624.72 48,245.9K
10:37 5,624.78 5,625.46 5,623.62 5,625.40 58,653.3K
10:38 5,625.04 5,626.45 5,624.85 5,626.44 57,361.5K
10:39 5,626.34 5,627.06 5,625.96 5,626.54 49,336.1K
10:40 5,626.59 5,626.64 5,624.80 5,625.43 41,597.1K
10:41 5,625.19 5,625.19 5,619.39 5,619.39 50,289.2K
10:42 5,618.83 5,618.83 5,612.24 5,612.24 49,870.7K
10:43 5,611.84 5,612.18 5,610.93 5,611.99 52,187.4K
10:44 5,612.49 5,614.26 5,611.88 5,611.89 43,495.1K
10:45 5,612.05 5,614.97 5,612.05 5,612.91 36,095.5K
10:46 5,613.23 5,613.70 5,611.62 5,612.70 37,999.0K
10:47 5,611.46 5,611.46 5,605.99 5,605.99 48,101.1K
10:48 5,606.31 5,608.57 5,606.31 5,608.35 36,289.9K
10:49 5,608.87 5,611.16 5,608.87 5,611.11 31,738.5K
10:50 5,610.89 5,611.62 5,610.04 5,610.55 49,610.0K
10:51 5,610.36 5,611.64 5,610.22 5,610.35 39,288.3K
10:52 5,610.98 5,614.28 5,610.98 5,614.28 33,938.9K
10:53 5,614.11 5,615.51 5,613.89 5,614.69 33,345.0K
10:54 5,614.94 5,618.03 5,614.82 5,617.93 32,998.1K
10:55 5,616.92 5,619.36 5,616.57 5,619.02 42,235.7K
10:56 5,618.69 5,618.91 5,615.25 5,616.99 46,258.0K
10:57 5,616.92 5,616.92 5,612.22 5,612.22 37,621.8K
10:58 5,612.47 5,614.02 5,612.32 5,613.52 29,811.2K
10:59 5,613.97 5,616.90 5,613.88 5,616.90 31,230.2K
11:00 5,616.97 5,617.71 5,616.61 5,617.71 27,834.2K
11:01 5,618.17 5,618.98 5,616.45 5,616.45 36,152.5K
11:02 5,616.97 5,616.97 5,612.28 5,613.66 31,811.2K
11:03 5,613.95 5,616.55 5,613.95 5,616.55 30,844.7K
11:04 5,616.46 5,617.33 5,614.35 5,614.35 30,639.5K
11:05 5,614.30 5,614.54 5,612.87 5,613.27 35,125.8K
11:06 5,613.36 5,613.36 5,610.05 5,610.26 32,961.3K
11:07 5,610.43 5,612.25 5,608.21 5,608.21 32,714.4K
11:08 5,608.13 5,608.23 5,604.65 5,605.04 45,910.4K
11:09 5,603.91 5,604.33 5,603.50 5,603.65 39,509.2K
11:10 5,603.68 5,606.50 5,603.40 5,605.86 34,753.6K
11:11 5,605.83 5,605.83 5,603.62 5,603.62 31,469.8K
11:12 5,603.68 5,605.17 5,602.93 5,604.25 29,865.0K
11:13 5,604.25 5,604.25 5,597.84 5,597.84 36,853.2K
11:14 5,597.63 5,597.73 5,593.85 5,593.85 40,096.2K
11:15 5,594.38 5,596.18 5,592.51 5,596.18 52,393.9K
11:16 5,596.13 5,596.73 5,594.71 5,594.71 37,577.8K
11:17 5,593.94 5,598.28 5,593.94 5,598.11 33,486.6K
11:18 5,598.26 5,600.73 5,598.26 5,598.32 30,486.8K
11:19 5,597.65 5,597.79 5,590.86 5,590.86 42,222.4K
11:20 5,590.67 5,596.94 5,590.67 5,596.94 32,751.6K
11:21 5,596.79 5,600.15 5,596.62 5,600.15 27,218.5K
11:22 5,601.28 5,603.59 5,601.28 5,601.87 30,367.9K
11:23 5,602.02 5,605.63 5,601.54 5,605.60 22,617.9K
11:24 5,605.42 5,606.59 5,605.07 5,605.07 24,616.0K
11:25 5,605.45 5,607.70 5,605.29 5,607.70 24,282.2K
11:26 5,607.54 5,607.54 5,604.63 5,604.93 27,097.1K
11:27 5,604.62 5,607.45 5,604.60 5,606.96 21,635.7K
11:28 5,606.67 5,610.76 5,606.67 5,610.16 23,992.2K
11:29 5,610.44 5,610.91 5,609.40 5,609.74 23,883.6K
11:30 5,609.80 5,610.14 5,609.80 5,610.14 1,998.0K
11:31 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:32 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:33 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:34 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:35 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:36 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:37 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:38 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:39 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:40 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:41 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:42 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:43 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:44 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:45 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:46 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:47 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:48 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:49 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:50 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:51 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:52 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:53 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:54 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:55 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:56 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:57 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:58 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
11:59 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:00 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:01 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:02 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:03 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:04 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:05 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:06 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:07 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:08 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:09 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:10 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:11 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:12 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:13 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:14 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:15 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:16 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:17 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:18 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:19 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:20 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:21 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:22 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:23 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:24 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:25 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:26 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:27 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:28 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:29 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:30 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:31 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:32 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:33 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:34 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:35 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:36 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:37 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:38 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:39 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:40 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:41 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:42 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:43 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:44 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:45 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:46 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:47 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:48 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:49 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:50 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:51 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:52 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:53 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:54 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:55 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:56 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:57 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:58 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
12:59 5,610.14 5,610.14 5,610.14 5,610.14 0.0K
13:00 5,610.14 5,611.29 5,608.04 5,608.99 77,628.9K
13:01 5,609.28 5,609.28 5,607.36 5,607.42 35,680.1K
13:02 5,607.18 5,607.19 5,605.23 5,605.23 37,963.9K
13:03 5,605.60 5,607.87 5,605.46 5,605.73 29,069.0K
13:04 5,605.63 5,606.27 5,604.35 5,604.79 25,957.4K
13:05 5,604.99 5,608.02 5,604.08 5,608.02 28,496.2K
13:06 5,608.92 5,609.94 5,602.09 5,604.59 42,297.7K
13:07 5,604.32 5,613.85 5,604.32 5,613.85 36,521.5K
13:08 5,614.83 5,617.22 5,614.83 5,617.22 42,544.5K
13:09 5,617.26 5,619.74 5,617.26 5,617.32 49,064.4K
13:10 5,616.96 5,616.96 5,611.60 5,613.33 39,288.7K
13:11 5,612.84 5,615.56 5,611.45 5,615.56 31,196.1K
13:12 5,615.36 5,615.68 5,611.36 5,612.90 40,223.4K
13:13 5,612.32 5,612.42 5,608.23 5,609.08 34,816.6K
13:14 5,609.17 5,615.55 5,609.17 5,612.87 33,201.7K
13:15 5,613.03 5,615.59 5,613.03 5,614.60 31,770.2K
13:16 5,613.80 5,614.18 5,611.02 5,612.39 35,079.5K
13:17 5,611.71 5,614.30 5,611.47 5,614.03 27,322.8K
13:18 5,614.45 5,617.79 5,614.37 5,616.43 33,872.1K
13:19 5,616.75 5,617.02 5,610.94 5,611.28 41,990.8K
13:20 5,611.06 5,611.06 5,606.58 5,607.51 39,316.9K
13:21 5,607.99 5,611.71 5,607.99 5,609.78 34,241.0K
13:22 5,609.68 5,609.79 5,606.38 5,609.30 31,548.2K
13:23 5,609.32 5,614.74 5,609.32 5,614.74 26,066.8K
13:24 5,614.62 5,617.64 5,614.62 5,616.30 35,004.9K
13:25 5,616.33 5,616.60 5,613.88 5,613.88 43,303.8K
13:26 5,613.25 5,613.25 5,610.45 5,612.44 34,978.8K
13:27 5,611.59 5,612.01 5,611.23 5,611.31 38,569.6K
13:28 5,611.16 5,611.16 5,608.94 5,609.31 38,003.2K
13:29 5,609.31 5,611.47 5,609.31 5,609.99 30,135.9K
13:30 5,610.24 5,610.71 5,607.88 5,608.27 38,861.2K
13:31 5,608.77 5,612.23 5,607.79 5,611.70 35,044.1K
13:32 5,612.21 5,612.46 5,611.01 5,611.87 27,939.3K
13:33 5,611.81 5,611.81 5,609.85 5,611.08 34,541.6K
13:34 5,611.23 5,611.23 5,605.97 5,607.40 38,380.3K
13:35 5,607.59 5,610.00 5,607.35 5,609.00 31,799.9K
13:36 5,609.29 5,610.45 5,609.16 5,609.79 28,269.5K
13:37 5,610.17 5,610.17 5,606.84 5,609.64 39,571.4K
13:38 5,609.99 5,610.27 5,607.57 5,607.57 39,181.5K
13:39 5,607.77 5,613.50 5,607.77 5,613.16 36,673.3K
13:40 5,613.05 5,613.59 5,611.88 5,611.92 41,333.0K
13:41 5,612.24 5,613.12 5,611.45 5,611.45 41,972.1K
13:42 5,611.84 5,611.84 5,605.77 5,605.77 50,359.1K
13:43 5,604.93 5,604.93 5,603.26 5,603.52 41,234.2K
13:44 5,603.25 5,603.25 5,598.49 5,598.49 45,605.1K
13:45 5,598.55 5,600.74 5,598.16 5,600.25 37,107.8K
13:46 5,601.12 5,606.06 5,601.12 5,604.95 49,158.1K
13:47 5,605.11 5,605.11 5,601.89 5,601.89 31,533.3K
13:48 5,602.69 5,602.69 5,601.47 5,602.58 24,771.0K
13:49 5,602.75 5,604.73 5,602.43 5,604.73 27,109.8K
13:50 5,604.60 5,607.25 5,603.97 5,607.25 35,321.0K
13:51 5,607.46 5,608.38 5,606.31 5,606.53 32,178.4K
13:52 5,606.69 5,606.69 5,603.74 5,604.22 31,182.8K
13:53 5,603.93 5,603.93 5,600.27 5,600.76 35,570.6K
13:54 5,600.52 5,605.41 5,600.52 5,604.46 48,782.8K
13:55 5,604.36 5,604.36 5,600.98 5,600.98 69,795.8K
13:56 5,601.12 5,601.64 5,598.22 5,598.29 43,374.9K
13:57 5,598.23 5,599.15 5,598.12 5,598.72 35,463.0K
13:58 5,598.49 5,598.57 5,596.60 5,596.60 38,403.7K
13:59 5,596.53 5,599.38 5,596.53 5,599.01 34,010.2K
14:00 5,599.48 5,599.65 5,598.19 5,598.61 33,802.8K
14:01 5,598.58 5,598.58 5,594.04 5,594.06 36,709.7K
14:02 5,594.77 5,597.82 5,594.61 5,597.01 38,117.9K
14:03 5,596.70 5,597.13 5,594.03 5,594.03 28,315.4K
14:04 5,594.09 5,594.22 5,591.73 5,591.74 32,170.0K
14:05 5,591.44 5,591.44 5,587.02 5,587.02 45,283.3K
14:06 5,586.51 5,587.05 5,583.43 5,583.43 44,102.3K
14:07 5,583.42 5,583.42 5,582.23 5,582.91 47,514.0K
14:08 5,582.75 5,592.35 5,582.75 5,592.33 61,815.7K
14:09 5,592.63 5,596.39 5,592.63 5,596.01 32,888.4K
14:10 5,596.36 5,598.74 5,596.36 5,597.30 41,988.3K
14:11 5,597.69 5,597.80 5,593.32 5,593.72 28,310.7K
14:12 5,593.92 5,596.17 5,593.80 5,595.33 24,710.5K
14:13 5,596.02 5,596.10 5,594.47 5,595.75 22,005.4K
14:14 5,595.72 5,598.94 5,595.55 5,598.75 26,219.2K
14:15 5,598.78 5,598.98 5,595.69 5,596.11 28,525.8K
14:16 5,596.35 5,598.21 5,596.35 5,597.64 27,229.5K
14:17 5,597.64 5,597.82 5,596.44 5,596.60 30,026.0K
14:18 5,596.90 5,597.18 5,594.81 5,595.89 31,400.3K
14:19 5,596.33 5,599.87 5,596.33 5,599.87 32,482.7K
14:20 5,600.23 5,604.96 5,600.23 5,604.96 45,570.9K
14:21 5,605.47 5,608.35 5,605.47 5,608.28 40,427.1K
14:22 5,608.47 5,608.97 5,606.00 5,607.46 30,052.5K
14:23 5,607.72 5,607.98 5,606.19 5,606.93 24,120.1K
14:24 5,606.81 5,606.97 5,604.75 5,604.75 28,057.8K
14:25 5,604.74 5,606.94 5,604.74 5,606.71 29,163.3K
14:26 5,607.23 5,607.23 5,604.18 5,604.54 29,538.7K
14:27 5,604.57 5,604.85 5,603.51 5,604.85 26,940.2K
14:28 5,605.01 5,607.12 5,604.93 5,606.46 28,613.0K
14:29 5,606.07 5,606.59 5,604.89 5,606.39 29,558.1K
14:30 5,606.59 5,612.10 5,606.59 5,611.86 44,812.5K
14:31 5,612.16 5,617.19 5,612.16 5,617.19 53,085.7K
14:32 5,617.33 5,620.02 5,617.33 5,617.95 60,653.2K
14:33 5,617.89 5,619.31 5,617.89 5,617.90 38,189.7K
14:34 5,617.43 5,620.88 5,617.05 5,620.51 44,017.2K
14:35 5,621.23 5,622.25 5,620.71 5,620.71 85,247.4K
14:36 5,621.23 5,623.49 5,621.23 5,622.06 75,475.4K
14:37 5,622.08 5,623.11 5,620.62 5,622.80 56,699.3K
14:38 5,623.09 5,623.35 5,620.46 5,620.46 51,416.1K
14:39 5,620.34 5,620.34 5,616.56 5,617.41 55,694.4K
14:40 5,617.22 5,619.49 5,617.22 5,618.55 52,013.0K
14:41 5,618.22 5,618.53 5,616.52 5,616.78 44,257.7K
14:42 5,616.98 5,617.63 5,616.92 5,617.25 53,823.3K
14:43 5,616.86 5,618.52 5,616.55 5,618.30 43,789.9K
14:44 5,617.99 5,619.42 5,617.99 5,618.34 48,804.7K
14:45 5,618.58 5,618.58 5,617.30 5,617.36 53,036.8K
14:46 5,617.56 5,619.38 5,617.32 5,618.83 52,343.2K
14:47 5,619.00 5,619.87 5,618.64 5,619.87 48,893.1K
14:48 5,619.64 5,620.67 5,619.29 5,620.67 54,108.3K
14:49 5,620.49 5,621.37 5,620.12 5,621.13 55,969.4K
14:50 5,621.19 5,621.22 5,620.37 5,620.76 68,346.9K
14:51 5,620.72 5,621.80 5,620.44 5,621.29 61,933.1K
14:52 5,622.11 5,623.26 5,621.57 5,623.04 68,159.8K
14:53 5,623.09 5,624.53 5,622.91 5,624.06 89,336.4K
14:54 5,624.30 5,626.25 5,623.97 5,625.76 87,243.0K
14:55 5,626.19 5,626.96 5,625.76 5,626.96 90,893.4K
14:56 5,627.32 5,628.84 5,627.13 5,628.84 112,499.6K
14:57 5,629.30 5,629.86 5,629.30 5,629.86 7,781.8K
14:58 5,629.86 5,629.86 5,629.86 5,629.86 0.0K
14:59 5,629.86 5,629.86 5,628.95 5,629.01 172,177.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし