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 5,630.15 5,630.15 5,630.15 5,630.15 111,877.5K
09:29 5,630.15 5,630.15 5,630.15 5,630.15 0.0K
09:30 5,632.37 5,634.82 5,631.00 5,631.00 340,864.0K
09:31 5,630.95 5,632.27 5,627.33 5,632.27 311,603.1K
09:32 5,633.24 5,641.15 5,632.65 5,640.76 360,288.8K
09:33 5,639.57 5,639.57 5,635.11 5,638.07 332,382.8K
09:34 5,637.65 5,637.65 5,630.64 5,630.64 238,297.8K
09:35 5,630.75 5,640.01 5,630.75 5,638.69 274,857.6K
09:36 5,640.39 5,640.39 5,634.52 5,636.16 318,398.5K
09:37 5,636.21 5,636.21 5,624.73 5,630.49 281,681.8K
09:38 5,629.24 5,631.79 5,628.25 5,629.65 207,871.0K
09:39 5,629.81 5,629.81 5,622.26 5,626.97 408,064.1K
09:40 5,625.89 5,626.33 5,622.01 5,625.81 193,872.7K
09:41 5,624.89 5,624.89 5,611.85 5,611.85 226,566.6K
09:42 5,611.93 5,617.54 5,611.93 5,615.82 197,451.4K
09:43 5,617.98 5,625.60 5,617.98 5,625.00 172,512.2K
09:44 5,625.44 5,625.78 5,616.79 5,616.98 191,661.6K
09:45 5,617.22 5,617.34 5,613.86 5,617.19 147,835.4K
09:46 5,618.09 5,624.88 5,618.09 5,624.77 160,780.7K
09:47 5,626.32 5,629.54 5,621.54 5,621.57 138,669.3K
09:48 5,621.04 5,621.04 5,611.56 5,612.62 189,193.1K
09:49 5,613.21 5,619.87 5,613.21 5,619.29 123,874.3K
09:50 5,618.51 5,621.43 5,616.01 5,616.01 142,828.1K
09:51 5,615.57 5,615.57 5,604.43 5,605.80 157,612.0K
09:52 5,605.61 5,605.61 5,599.33 5,602.98 135,024.3K
09:53 5,602.40 5,604.98 5,602.05 5,603.74 109,515.8K
09:54 5,602.26 5,603.48 5,600.42 5,600.42 98,822.8K
09:55 5,600.46 5,600.46 5,598.06 5,599.22 104,295.6K
09:56 5,598.53 5,601.26 5,594.64 5,594.64 135,162.8K
09:57 5,595.43 5,596.31 5,592.12 5,592.33 114,697.6K
09:58 5,592.44 5,592.64 5,590.49 5,591.04 109,859.4K
09:59 5,591.16 5,591.71 5,582.92 5,582.92 151,468.5K
10:00 5,583.25 5,584.15 5,578.16 5,578.36 122,418.0K
10:01 5,578.49 5,579.65 5,571.38 5,574.37 154,544.8K
10:02 5,573.70 5,574.04 5,571.31 5,572.68 130,304.4K
10:03 5,572.66 5,582.76 5,572.66 5,582.39 122,567.3K
10:04 5,582.67 5,585.24 5,580.27 5,581.47 82,302.6K
10:05 5,581.98 5,582.31 5,575.34 5,575.75 99,872.7K
10:06 5,576.43 5,581.58 5,576.43 5,581.27 72,119.7K
10:07 5,581.50 5,581.50 5,573.33 5,573.33 98,923.2K
10:08 5,573.85 5,574.19 5,569.49 5,569.49 94,684.5K
10:09 5,568.91 5,569.71 5,563.32 5,563.32 137,111.6K
10:10 5,562.69 5,563.27 5,560.97 5,560.97 112,887.5K
10:11 5,560.61 5,564.35 5,560.61 5,562.38 102,785.4K
10:12 5,562.30 5,562.68 5,552.88 5,552.88 96,752.6K
10:13 5,552.49 5,552.49 5,543.41 5,545.26 156,227.6K
10:14 5,545.00 5,559.52 5,545.00 5,559.52 140,192.7K
10:15 5,559.42 5,560.90 5,558.94 5,559.55 87,244.9K
10:16 5,559.55 5,559.55 5,552.65 5,552.65 73,877.0K
10:17 5,550.40 5,551.60 5,548.88 5,548.88 83,867.8K
10:18 5,549.03 5,549.03 5,543.73 5,544.04 69,861.3K
10:19 5,543.86 5,543.86 5,540.62 5,540.87 69,366.8K
10:20 5,540.85 5,544.59 5,540.85 5,543.51 72,789.9K
10:21 5,543.40 5,549.90 5,543.06 5,549.90 75,698.7K
10:22 5,549.80 5,549.80 5,544.25 5,546.50 68,198.0K
10:23 5,546.76 5,547.04 5,541.60 5,542.36 69,528.1K
10:24 5,542.47 5,542.47 5,533.72 5,533.72 94,353.1K
10:25 5,533.17 5,533.17 5,519.38 5,519.38 155,351.9K
10:26 5,518.95 5,521.78 5,518.17 5,520.28 144,960.8K
10:27 5,519.84 5,519.84 5,512.07 5,512.07 103,749.8K
10:28 5,510.90 5,514.53 5,509.99 5,510.11 114,247.4K
10:29 5,509.96 5,515.12 5,509.20 5,514.03 93,825.9K
10:30 5,513.73 5,514.07 5,510.79 5,512.76 91,130.9K
10:31 5,512.95 5,513.39 5,507.17 5,507.17 92,717.0K
10:32 5,506.24 5,506.81 5,498.79 5,498.79 87,461.9K
10:33 5,498.14 5,502.54 5,498.14 5,498.16 90,715.6K
10:34 5,498.17 5,515.23 5,498.17 5,515.23 110,535.2K
10:35 5,516.15 5,525.06 5,515.88 5,525.06 87,562.7K
10:36 5,525.48 5,534.54 5,525.48 5,534.18 83,738.5K
10:37 5,534.31 5,537.18 5,533.66 5,535.83 80,527.4K
10:38 5,536.25 5,536.25 5,522.71 5,524.95 90,031.4K
10:39 5,524.93 5,527.35 5,522.98 5,524.30 54,440.8K
10:40 5,525.80 5,527.56 5,525.05 5,526.18 45,067.2K
10:41 5,525.83 5,525.83 5,513.61 5,518.74 75,450.3K
10:42 5,518.52 5,525.04 5,515.66 5,525.04 53,546.7K
10:43 5,526.90 5,541.75 5,526.90 5,541.25 58,103.8K
10:44 5,542.57 5,549.62 5,542.57 5,549.62 61,187.7K
10:45 5,549.05 5,549.05 5,544.15 5,547.03 57,642.9K
10:46 5,546.68 5,546.93 5,543.03 5,544.40 46,791.9K
10:47 5,545.69 5,545.74 5,541.92 5,542.93 47,646.7K
10:48 5,543.24 5,550.46 5,543.24 5,548.03 49,051.4K
10:49 5,547.61 5,547.66 5,541.07 5,542.07 49,771.2K
10:50 5,542.33 5,542.91 5,537.85 5,538.29 46,037.6K
10:51 5,539.63 5,540.88 5,538.53 5,539.98 49,630.0K
10:52 5,539.67 5,540.05 5,530.07 5,530.07 50,590.3K
10:53 5,530.13 5,530.79 5,524.96 5,528.65 47,051.3K
10:54 5,528.39 5,535.98 5,528.39 5,535.98 45,927.9K
10:55 5,535.83 5,536.17 5,528.52 5,529.11 40,197.8K
10:56 5,528.30 5,528.30 5,525.27 5,527.95 53,003.2K
10:57 5,527.94 5,529.46 5,526.32 5,529.20 45,229.2K
10:58 5,528.79 5,529.50 5,527.11 5,527.67 64,391.7K
10:59 5,528.00 5,538.91 5,528.00 5,537.34 73,760.0K
11:00 5,536.92 5,537.00 5,529.61 5,530.48 80,747.7K
11:01 5,529.34 5,530.08 5,526.66 5,526.75 72,662.0K
11:02 5,526.62 5,531.09 5,526.61 5,527.58 55,517.1K
11:03 5,527.75 5,531.08 5,527.55 5,528.85 40,673.1K
11:04 5,528.75 5,529.23 5,525.79 5,525.79 42,755.9K
11:05 5,525.33 5,532.37 5,525.33 5,531.09 73,811.7K
11:06 5,531.37 5,531.37 5,529.50 5,529.55 51,437.5K
11:07 5,530.01 5,534.58 5,530.01 5,534.58 42,370.6K
11:08 5,534.17 5,534.17 5,524.65 5,524.65 76,549.7K
11:09 5,524.56 5,524.69 5,522.18 5,524.69 70,426.0K
11:10 5,524.49 5,534.92 5,524.38 5,533.82 77,780.6K
11:11 5,532.98 5,533.07 5,530.13 5,530.13 56,963.1K
11:12 5,529.76 5,530.05 5,525.17 5,525.97 45,149.1K
11:13 5,526.24 5,527.66 5,524.21 5,524.21 51,861.4K
11:14 5,524.06 5,524.06 5,517.92 5,518.05 215,552.1K
11:15 5,518.41 5,519.81 5,517.84 5,518.05 64,595.1K
11:16 5,518.02 5,519.64 5,516.10 5,519.64 43,876.8K
11:17 5,519.64 5,523.64 5,519.64 5,522.12 46,903.1K
11:18 5,522.50 5,528.48 5,522.50 5,527.70 44,887.4K
11:19 5,526.61 5,532.71 5,526.61 5,532.71 41,729.5K
11:20 5,533.01 5,534.49 5,528.77 5,528.77 40,509.9K
11:21 5,527.95 5,528.21 5,522.43 5,522.43 39,683.6K
11:22 5,522.10 5,522.10 5,515.89 5,516.29 48,422.1K
11:23 5,516.50 5,517.10 5,511.50 5,511.50 50,739.8K
11:24 5,511.27 5,512.10 5,508.24 5,508.37 47,560.3K
11:25 5,508.15 5,508.28 5,503.73 5,503.73 50,153.4K
11:26 5,503.14 5,503.14 5,500.52 5,500.81 107,227.9K
11:27 5,501.07 5,501.81 5,498.88 5,501.48 43,568.9K
11:28 5,500.65 5,501.46 5,499.85 5,500.62 36,049.7K
11:29 5,500.91 5,501.89 5,500.13 5,501.83 53,214.1K
11:30 5,502.07 5,502.23 5,502.07 5,502.23 2,563.1K
11:31 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:32 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:33 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:34 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:35 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:36 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:37 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:38 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:39 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:40 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:41 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:42 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:43 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:44 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:45 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:46 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:47 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:48 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:49 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:50 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:51 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:52 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:53 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:54 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:55 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:56 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:57 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:58 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
11:59 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:00 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:01 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:02 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:03 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:04 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:05 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:06 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:07 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:08 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:09 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:10 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:11 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:12 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:13 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:14 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:15 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:16 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:17 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:18 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:19 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:20 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:21 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:22 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:23 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:24 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:25 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:26 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:27 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:28 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:29 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:30 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:31 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:32 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:33 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:34 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:35 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:36 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:37 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:38 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:39 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:40 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:41 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:42 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:43 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:44 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:45 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:46 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:47 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:48 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:49 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:50 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:51 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:52 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:53 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:54 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:55 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:56 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:57 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:58 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
12:59 5,502.23 5,502.23 5,502.23 5,502.23 0.0K
13:00 5,502.23 5,502.23 5,497.01 5,499.95 141,357.8K
13:01 5,500.62 5,507.92 5,500.62 5,506.47 48,687.0K
13:02 5,505.89 5,506.08 5,496.66 5,496.85 70,683.4K
13:03 5,496.58 5,498.36 5,493.75 5,493.75 52,745.5K
13:04 5,493.88 5,496.21 5,492.41 5,492.82 99,231.1K
13:05 5,492.74 5,492.74 5,488.56 5,488.56 59,323.5K
13:06 5,488.49 5,488.49 5,485.37 5,486.81 71,450.8K
13:07 5,486.60 5,493.65 5,485.34 5,492.28 56,202.9K
13:08 5,493.19 5,499.79 5,492.11 5,499.79 51,930.5K
13:09 5,500.42 5,500.42 5,494.50 5,496.73 45,574.0K
13:10 5,497.19 5,498.25 5,494.68 5,497.07 41,610.4K
13:11 5,496.98 5,509.14 5,496.98 5,509.14 45,391.2K
13:12 5,509.46 5,519.29 5,509.46 5,519.29 63,404.2K
13:13 5,516.34 5,518.04 5,512.58 5,515.36 45,349.8K
13:14 5,515.42 5,515.45 5,511.80 5,513.61 31,893.2K
13:15 5,513.61 5,516.13 5,511.70 5,516.10 36,804.1K
13:16 5,516.18 5,519.10 5,515.34 5,516.29 33,435.2K
13:17 5,516.11 5,516.11 5,511.84 5,512.58 35,601.6K
13:18 5,512.82 5,512.82 5,505.07 5,505.36 38,906.7K
13:19 5,505.21 5,507.11 5,505.21 5,506.86 34,729.1K
13:20 5,506.71 5,507.31 5,505.52 5,506.03 31,865.1K
13:21 5,506.19 5,510.71 5,505.90 5,509.11 31,378.9K
13:22 5,509.33 5,509.88 5,507.06 5,509.19 28,605.1K
13:23 5,509.15 5,511.56 5,508.46 5,511.25 23,537.8K
13:24 5,511.14 5,513.59 5,510.83 5,513.59 23,857.7K
13:25 5,513.52 5,518.53 5,513.52 5,518.46 40,304.6K
13:26 5,518.45 5,518.77 5,516.61 5,517.24 30,832.6K
13:27 5,517.63 5,523.34 5,517.53 5,523.19 32,428.4K
13:28 5,523.12 5,526.58 5,523.12 5,523.72 52,969.9K
13:29 5,524.02 5,526.96 5,523.68 5,524.15 38,351.7K
13:30 5,523.50 5,525.49 5,522.83 5,525.08 37,594.1K
13:31 5,525.75 5,530.82 5,525.75 5,530.82 38,077.8K
13:32 5,531.05 5,532.13 5,526.24 5,526.24 39,690.6K
13:33 5,525.48 5,525.48 5,519.28 5,520.73 44,503.0K
13:34 5,520.61 5,520.61 5,516.24 5,516.24 31,715.4K
13:35 5,516.29 5,516.29 5,509.42 5,509.69 41,587.4K
13:36 5,509.98 5,511.38 5,509.33 5,509.33 37,842.5K
13:37 5,509.19 5,510.73 5,507.68 5,510.73 34,629.1K
13:38 5,510.65 5,510.94 5,509.05 5,509.57 27,496.6K
13:39 5,509.29 5,510.09 5,508.36 5,509.32 23,472.8K
13:40 5,509.57 5,509.57 5,506.23 5,506.23 35,409.9K
13:41 5,506.11 5,506.45 5,504.72 5,504.79 28,229.1K
13:42 5,505.05 5,505.49 5,503.81 5,504.29 25,781.6K
13:43 5,504.31 5,504.65 5,500.80 5,501.79 37,653.9K
13:44 5,501.35 5,501.35 5,498.69 5,498.69 31,926.5K
13:45 5,498.61 5,500.53 5,498.61 5,499.14 30,942.1K
13:46 5,499.80 5,499.80 5,496.37 5,497.23 32,455.3K
13:47 5,497.15 5,502.82 5,497.02 5,502.09 32,844.5K
13:48 5,501.04 5,503.42 5,500.45 5,502.28 24,577.2K
13:49 5,502.77 5,503.45 5,498.83 5,499.02 34,202.9K
13:50 5,498.66 5,501.14 5,498.66 5,499.27 25,132.1K
13:51 5,499.79 5,499.92 5,497.15 5,498.44 26,140.1K
13:52 5,499.06 5,500.36 5,497.20 5,500.12 23,648.2K
13:53 5,500.20 5,506.54 5,500.07 5,504.37 42,556.2K
13:54 5,504.44 5,510.57 5,504.44 5,510.27 35,287.0K
13:55 5,510.67 5,510.67 5,508.36 5,508.49 32,289.2K
13:56 5,508.60 5,508.96 5,506.07 5,508.81 33,595.3K
13:57 5,509.18 5,509.59 5,506.75 5,508.74 28,677.7K
13:58 5,508.71 5,508.92 5,506.43 5,508.92 28,878.9K
13:59 5,509.06 5,515.10 5,508.49 5,515.10 39,613.4K
14:00 5,515.03 5,515.03 5,512.97 5,514.80 41,661.8K
14:01 5,514.98 5,515.67 5,511.60 5,514.82 38,250.7K
14:02 5,514.74 5,514.74 5,509.14 5,509.40 37,443.0K
14:03 5,509.34 5,509.34 5,501.14 5,501.14 51,438.1K
14:04 5,501.21 5,501.39 5,498.78 5,500.63 37,125.5K
14:05 5,500.48 5,500.60 5,498.10 5,498.19 36,209.4K
14:06 5,498.04 5,499.26 5,496.61 5,497.76 36,205.4K
14:07 5,496.97 5,497.61 5,495.86 5,497.09 50,244.8K
14:08 5,496.44 5,496.64 5,494.61 5,495.06 32,281.6K
14:09 5,494.81 5,495.40 5,493.95 5,494.85 34,081.7K
14:10 5,494.77 5,495.07 5,490.99 5,491.13 41,834.4K
14:11 5,490.90 5,490.90 5,488.14 5,488.14 43,468.3K
14:12 5,487.57 5,497.47 5,486.99 5,497.47 63,356.0K
14:13 5,497.32 5,497.94 5,496.14 5,496.92 30,005.4K
14:14 5,496.59 5,497.31 5,495.15 5,495.95 32,572.5K
14:15 5,495.74 5,502.65 5,495.74 5,501.80 33,974.5K
14:16 5,502.09 5,503.23 5,500.38 5,503.04 27,459.0K
14:17 5,503.20 5,509.57 5,503.05 5,509.57 37,049.6K
14:18 5,510.04 5,517.09 5,510.04 5,516.53 50,718.0K
14:19 5,517.14 5,519.61 5,516.40 5,519.23 39,032.2K
14:20 5,518.46 5,520.01 5,517.18 5,520.01 46,530.8K
14:21 5,520.24 5,520.50 5,517.09 5,519.43 47,987.6K
14:22 5,519.53 5,523.91 5,519.49 5,523.72 33,462.7K
14:23 5,523.85 5,524.55 5,521.71 5,522.89 30,980.3K
14:24 5,522.95 5,522.95 5,521.34 5,522.27 26,580.5K
14:25 5,522.20 5,524.63 5,522.20 5,523.19 31,043.8K
14:26 5,523.25 5,526.14 5,523.25 5,526.14 32,097.4K
14:27 5,526.73 5,535.18 5,526.73 5,535.18 45,554.9K
14:28 5,536.03 5,542.98 5,535.47 5,542.62 49,639.6K
14:29 5,543.27 5,544.85 5,543.18 5,544.30 50,261.0K
14:30 5,544.16 5,547.89 5,544.16 5,547.35 49,087.4K
14:31 5,547.80 5,551.20 5,547.80 5,548.69 51,008.7K
14:32 5,547.70 5,547.70 5,538.97 5,539.93 56,355.5K
14:33 5,540.79 5,543.05 5,538.55 5,538.55 42,976.4K
14:34 5,538.29 5,549.28 5,538.29 5,549.28 41,988.5K
14:35 5,549.78 5,553.50 5,549.72 5,552.39 47,899.3K
14:36 5,552.34 5,554.01 5,550.92 5,550.92 48,381.2K
14:37 5,550.66 5,550.75 5,547.38 5,549.40 39,247.0K
14:38 5,549.00 5,549.00 5,544.80 5,544.80 37,865.8K
14:39 5,545.19 5,545.87 5,544.56 5,545.25 33,236.8K
14:40 5,545.97 5,552.60 5,545.97 5,552.60 57,500.4K
14:41 5,553.15 5,556.02 5,553.15 5,556.02 40,605.1K
14:42 5,556.01 5,559.19 5,556.00 5,558.85 48,702.5K
14:43 5,559.32 5,559.41 5,556.75 5,557.40 50,393.5K
14:44 5,557.42 5,564.01 5,557.42 5,564.01 50,896.2K
14:45 5,563.86 5,569.73 5,563.42 5,569.73 59,165.1K
14:46 5,569.53 5,571.63 5,569.53 5,571.47 64,840.4K
14:47 5,571.48 5,576.29 5,571.35 5,576.29 64,249.7K
14:48 5,576.42 5,583.35 5,576.38 5,583.35 89,766.8K
14:49 5,583.92 5,588.62 5,583.92 5,588.62 105,541.9K
14:50 5,588.58 5,591.96 5,588.05 5,591.96 108,021.7K
14:51 5,591.83 5,591.83 5,588.33 5,588.49 94,141.5K
14:52 5,588.83 5,590.48 5,588.83 5,589.87 89,244.2K
14:53 5,589.78 5,590.17 5,587.88 5,587.88 86,865.4K
14:54 5,587.95 5,590.36 5,587.95 5,589.95 112,432.3K
14:55 5,590.19 5,590.27 5,588.49 5,588.96 111,799.1K
14:56 5,589.07 5,590.43 5,588.90 5,590.31 114,889.2K
14:57 5,590.50 5,591.03 5,590.50 5,591.03 7,327.6K
14:58 5,591.03 5,591.03 5,591.03 5,591.03 0.0K
14:59 5,591.03 5,591.38 5,591.03 5,591.38 165,769.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし