SSE State-owned Enterprises 100 (SSESOE100)

SSESOE100
🏛️ 中国 →
1,177.26
最終更新: 2025-09-26
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 1,167.05 1,167.05 1,167.05 1,167.05 41,823.0K
09:29 1,167.05 1,167.05 1,167.05 1,167.05 0.0K
09:30 1,167.05 1,167.20 1,164.62 1,164.62 138,833.2K
09:31 1,164.60 1,166.07 1,164.59 1,165.83 109,884.6K
09:32 1,165.85 1,165.85 1,164.18 1,164.18 83,464.8K
09:33 1,164.18 1,165.15 1,163.86 1,164.07 82,547.5K
09:34 1,163.84 1,164.09 1,163.30 1,163.59 59,359.0K
09:35 1,163.76 1,164.69 1,163.42 1,163.94 61,984.6K
09:36 1,163.93 1,164.69 1,163.58 1,164.07 63,164.5K
09:37 1,163.98 1,164.78 1,163.22 1,164.49 56,577.2K
09:38 1,164.03 1,164.53 1,163.89 1,164.05 46,388.3K
09:39 1,164.11 1,166.96 1,164.00 1,166.92 95,577.2K
09:40 1,166.93 1,167.13 1,166.19 1,166.23 57,808.8K
09:41 1,166.10 1,166.34 1,165.74 1,165.85 45,362.9K
09:42 1,165.83 1,166.74 1,165.83 1,166.74 45,494.3K
09:43 1,166.81 1,168.96 1,166.81 1,168.96 63,687.7K
09:44 1,169.17 1,170.63 1,169.17 1,170.31 118,032.6K
09:45 1,170.04 1,170.93 1,169.73 1,170.93 70,580.5K
09:46 1,171.08 1,173.50 1,171.08 1,173.43 101,539.1K
09:47 1,173.53 1,175.06 1,173.47 1,175.06 100,777.5K
09:48 1,175.12 1,175.12 1,174.03 1,174.52 77,062.1K
09:49 1,174.82 1,174.95 1,174.15 1,174.53 83,292.9K
09:50 1,174.66 1,175.92 1,174.66 1,175.57 104,580.5K
09:51 1,175.42 1,175.42 1,174.82 1,175.28 85,177.8K
09:52 1,175.12 1,175.48 1,174.71 1,175.48 96,243.2K
09:53 1,175.31 1,175.53 1,174.95 1,175.20 88,423.2K
09:54 1,175.09 1,175.74 1,175.07 1,175.74 78,469.1K
09:55 1,175.75 1,175.86 1,175.14 1,175.24 81,499.4K
09:56 1,175.18 1,175.42 1,173.96 1,174.07 73,227.2K
09:57 1,173.97 1,174.23 1,173.70 1,174.08 67,627.5K
09:58 1,174.10 1,174.23 1,173.01 1,173.30 53,464.6K
09:59 1,173.29 1,173.29 1,172.04 1,172.04 48,192.5K
10:00 1,172.11 1,172.86 1,172.07 1,172.86 58,112.6K
10:01 1,173.02 1,173.37 1,171.63 1,172.05 77,750.4K
10:02 1,172.01 1,172.03 1,171.37 1,171.41 40,961.4K
10:03 1,171.27 1,172.86 1,171.27 1,172.86 59,059.1K
10:04 1,172.70 1,172.89 1,172.05 1,172.05 39,657.8K
10:05 1,172.05 1,172.05 1,171.70 1,171.70 45,795.8K
10:06 1,171.67 1,172.15 1,171.61 1,172.05 43,328.5K
10:07 1,171.99 1,171.99 1,171.07 1,171.07 55,948.2K
10:08 1,170.95 1,171.01 1,169.81 1,169.81 53,102.4K
10:09 1,169.75 1,169.93 1,169.04 1,169.04 37,305.8K
10:10 1,168.94 1,169.28 1,168.90 1,169.07 35,641.9K
10:11 1,169.02 1,169.23 1,168.65 1,168.65 30,428.6K
10:12 1,168.59 1,168.74 1,167.20 1,167.29 43,997.0K
10:13 1,167.15 1,167.15 1,166.11 1,166.25 45,491.2K
10:14 1,166.40 1,168.09 1,166.33 1,168.09 45,279.5K
10:15 1,168.04 1,168.49 1,167.91 1,168.39 36,487.1K
10:16 1,168.36 1,168.40 1,168.03 1,168.03 39,947.4K
10:17 1,167.88 1,168.03 1,167.76 1,168.03 25,661.1K
10:18 1,168.03 1,168.03 1,166.95 1,167.23 34,831.3K
10:19 1,167.21 1,167.25 1,166.64 1,166.76 28,870.9K
10:20 1,166.72 1,167.40 1,166.72 1,167.32 33,340.6K
10:21 1,167.32 1,168.54 1,167.22 1,168.54 40,707.3K
10:22 1,168.29 1,168.36 1,167.87 1,168.09 35,208.8K
10:23 1,168.03 1,168.16 1,167.28 1,167.60 29,720.0K
10:24 1,167.46 1,167.50 1,165.92 1,165.92 34,635.7K
10:25 1,165.79 1,165.79 1,164.36 1,164.36 45,423.4K
10:26 1,164.53 1,165.02 1,164.26 1,164.90 42,784.0K
10:27 1,164.85 1,164.85 1,163.83 1,163.83 30,838.1K
10:28 1,163.84 1,164.49 1,163.84 1,163.86 43,718.4K
10:29 1,163.91 1,164.88 1,163.75 1,164.54 39,635.4K
10:30 1,164.31 1,164.31 1,163.37 1,163.65 51,022.6K
10:31 1,163.52 1,163.58 1,162.39 1,162.39 37,832.6K
10:32 1,162.35 1,162.51 1,161.50 1,161.50 39,941.1K
10:33 1,161.51 1,162.29 1,161.51 1,161.77 32,734.5K
10:34 1,161.75 1,163.36 1,161.73 1,163.29 35,537.5K
10:35 1,163.25 1,164.11 1,163.17 1,164.11 40,608.9K
10:36 1,164.25 1,165.17 1,164.25 1,164.47 44,168.2K
10:37 1,164.53 1,165.46 1,164.31 1,165.42 32,826.0K
10:38 1,165.56 1,165.56 1,164.49 1,164.65 38,013.0K
10:39 1,164.68 1,165.41 1,164.68 1,165.19 31,170.8K
10:40 1,165.18 1,165.90 1,165.18 1,165.73 22,948.1K
10:41 1,165.64 1,165.64 1,164.24 1,165.03 34,964.8K
10:42 1,165.12 1,165.76 1,164.76 1,165.76 19,971.7K
10:43 1,165.90 1,167.45 1,165.90 1,167.29 28,050.4K
10:44 1,167.42 1,167.95 1,167.42 1,167.84 40,782.5K
10:45 1,167.58 1,167.63 1,166.94 1,167.48 34,280.4K
10:46 1,167.54 1,167.65 1,167.34 1,167.35 15,973.2K
10:47 1,167.34 1,167.51 1,166.92 1,167.26 21,187.6K
10:48 1,167.51 1,168.08 1,167.42 1,167.47 32,808.0K
10:49 1,167.33 1,167.60 1,167.29 1,167.40 41,305.9K
10:50 1,167.46 1,167.64 1,166.85 1,167.08 25,031.3K
10:51 1,167.12 1,167.43 1,166.95 1,167.31 31,371.3K
10:52 1,167.05 1,167.37 1,166.48 1,166.50 35,713.9K
10:53 1,166.56 1,166.65 1,165.84 1,166.00 27,511.3K
10:54 1,165.83 1,166.88 1,165.83 1,166.65 20,186.7K
10:55 1,166.66 1,166.79 1,166.32 1,166.76 37,396.4K
10:56 1,166.71 1,166.88 1,166.46 1,166.68 32,017.1K
10:57 1,166.61 1,166.67 1,166.24 1,166.39 26,218.6K
10:58 1,166.41 1,166.69 1,166.12 1,166.57 21,477.4K
10:59 1,166.68 1,167.96 1,166.68 1,167.35 71,752.3K
11:00 1,167.42 1,167.56 1,167.15 1,167.38 31,954.7K
11:01 1,167.28 1,167.58 1,166.62 1,166.70 43,188.7K
11:02 1,166.63 1,166.83 1,166.24 1,166.35 20,456.7K
11:03 1,166.30 1,166.91 1,166.30 1,166.53 15,614.9K
11:04 1,166.41 1,166.50 1,165.80 1,165.82 26,846.5K
11:05 1,165.73 1,166.06 1,165.48 1,165.92 29,537.4K
11:06 1,165.92 1,166.05 1,165.74 1,165.89 12,539.2K
11:07 1,165.79 1,166.58 1,165.79 1,166.47 17,750.6K
11:08 1,166.31 1,166.31 1,164.86 1,164.86 17,572.3K
11:09 1,164.90 1,164.90 1,164.20 1,164.40 18,832.0K
11:10 1,164.41 1,165.43 1,164.39 1,165.23 20,517.5K
11:11 1,165.27 1,165.45 1,164.96 1,164.96 15,891.4K
11:12 1,164.82 1,164.89 1,164.15 1,164.51 17,722.5K
11:13 1,164.60 1,164.60 1,164.24 1,164.27 13,648.5K
11:14 1,164.40 1,164.40 1,163.23 1,163.48 28,300.4K
11:15 1,163.49 1,163.58 1,163.30 1,163.48 19,709.3K
11:16 1,163.40 1,163.62 1,163.24 1,163.60 15,146.9K
11:17 1,163.44 1,163.69 1,163.31 1,163.46 20,587.7K
11:18 1,163.34 1,163.86 1,163.34 1,163.73 14,046.4K
11:19 1,163.71 1,164.97 1,163.71 1,164.97 15,126.8K
11:20 1,164.98 1,165.21 1,164.83 1,165.02 16,343.2K
11:21 1,164.95 1,164.95 1,164.17 1,164.19 25,136.7K
11:22 1,164.18 1,164.18 1,163.44 1,163.44 16,304.8K
11:23 1,163.52 1,163.65 1,163.22 1,163.22 16,469.5K
11:24 1,163.31 1,163.53 1,162.94 1,163.02 15,673.1K
11:25 1,163.03 1,163.04 1,162.31 1,162.59 21,566.2K
11:26 1,162.58 1,162.66 1,162.37 1,162.37 19,947.1K
11:27 1,162.36 1,162.65 1,162.08 1,162.49 14,958.2K
11:28 1,162.43 1,162.77 1,162.41 1,162.65 16,933.9K
11:29 1,162.76 1,163.37 1,162.67 1,163.33 19,923.8K
11:30 1,163.36 1,163.40 1,163.36 1,163.40 1,012.1K
11:31 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:32 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:33 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:34 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:35 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:36 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:37 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:38 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:39 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:40 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:41 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:42 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:43 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:44 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:45 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:46 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:47 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:48 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:49 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:50 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:51 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:52 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:53 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:54 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:55 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:56 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:57 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:58 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
11:59 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:00 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:01 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:02 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:03 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:04 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:05 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:06 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:07 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:08 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:09 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:10 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:11 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:12 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:13 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:14 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:15 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:16 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:17 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:18 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:19 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:20 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:21 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:22 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:23 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:24 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:25 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:26 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:27 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:28 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:29 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:30 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:31 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:32 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:33 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:34 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:35 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:36 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:37 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:38 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:39 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:40 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:41 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:42 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:43 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:44 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:45 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:46 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:47 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:48 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:49 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:50 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:51 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:52 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:53 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:54 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:55 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:56 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:57 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:58 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
12:59 1,163.40 1,163.40 1,163.40 1,163.40 0.0K
13:00 1,163.40 1,163.98 1,163.03 1,163.83 65,339.1K
13:01 1,164.00 1,164.15 1,163.62 1,163.66 37,372.9K
13:02 1,163.56 1,163.56 1,162.28 1,162.52 24,651.7K
13:03 1,162.45 1,162.76 1,162.13 1,162.34 18,243.0K
13:04 1,162.32 1,163.04 1,162.11 1,162.76 22,832.3K
13:05 1,162.69 1,162.72 1,162.21 1,162.21 23,603.2K
13:06 1,162.37 1,162.94 1,161.96 1,162.88 27,218.1K
13:07 1,162.96 1,163.35 1,162.50 1,163.29 22,512.8K
13:08 1,163.17 1,164.01 1,163.15 1,163.92 19,116.7K
13:09 1,163.80 1,163.80 1,163.22 1,163.57 22,184.1K
13:10 1,163.60 1,163.60 1,163.09 1,163.32 15,763.6K
13:11 1,163.40 1,164.26 1,163.40 1,164.16 15,886.6K
13:12 1,164.23 1,164.74 1,164.23 1,164.35 36,989.7K
13:13 1,164.17 1,164.47 1,163.99 1,164.29 18,218.4K
13:14 1,164.25 1,164.61 1,164.18 1,164.60 14,382.7K
13:15 1,164.46 1,164.85 1,164.31 1,164.81 14,845.9K
13:16 1,164.64 1,165.19 1,164.64 1,165.00 16,570.4K
13:17 1,165.11 1,165.15 1,164.68 1,164.79 12,896.3K
13:18 1,164.72 1,164.72 1,163.78 1,163.91 14,811.1K
13:19 1,163.86 1,164.14 1,163.67 1,163.78 11,691.0K
13:20 1,163.73 1,164.00 1,163.69 1,163.94 12,497.3K
13:21 1,163.75 1,164.38 1,163.67 1,164.38 17,073.4K
13:22 1,164.22 1,164.22 1,163.75 1,163.75 13,998.3K
13:23 1,163.86 1,164.13 1,163.75 1,163.79 11,513.1K
13:24 1,163.73 1,164.04 1,163.69 1,163.92 11,880.4K
13:25 1,164.06 1,164.67 1,164.01 1,164.48 23,510.8K
13:26 1,164.54 1,165.05 1,164.54 1,164.96 23,523.4K
13:27 1,164.94 1,165.63 1,164.94 1,165.64 15,776.7K
13:28 1,165.60 1,165.82 1,165.34 1,165.50 18,734.1K
13:29 1,165.49 1,165.94 1,165.49 1,165.77 14,288.7K
13:30 1,165.71 1,166.25 1,165.53 1,166.17 18,546.5K
13:31 1,166.17 1,167.05 1,166.17 1,166.86 19,698.3K
13:32 1,166.87 1,166.96 1,166.47 1,166.47 16,686.6K
13:33 1,166.40 1,166.40 1,165.85 1,165.96 19,089.2K
13:34 1,165.93 1,166.04 1,165.54 1,165.61 13,793.4K
13:35 1,165.64 1,165.64 1,164.53 1,164.64 20,579.7K
13:36 1,164.63 1,164.78 1,164.29 1,164.29 12,668.1K
13:37 1,164.22 1,164.51 1,163.83 1,164.40 23,781.4K
13:38 1,164.56 1,165.19 1,164.56 1,165.07 27,369.8K
13:39 1,165.08 1,165.33 1,164.84 1,165.19 13,222.0K
13:40 1,165.19 1,165.40 1,164.63 1,164.62 15,905.9K
13:41 1,164.56 1,164.82 1,164.52 1,164.61 11,954.8K
13:42 1,164.62 1,164.84 1,164.56 1,164.56 11,244.1K
13:43 1,164.62 1,164.71 1,164.25 1,164.34 17,741.9K
13:44 1,164.33 1,164.52 1,163.97 1,163.97 14,027.8K
13:45 1,164.04 1,164.42 1,163.97 1,164.02 21,065.5K
13:46 1,163.93 1,164.12 1,163.63 1,163.67 16,395.4K
13:47 1,163.75 1,164.36 1,163.69 1,164.12 19,240.1K
13:48 1,164.16 1,164.51 1,164.04 1,164.51 18,856.0K
13:49 1,164.48 1,164.69 1,164.00 1,164.00 17,610.5K
13:50 1,163.97 1,164.22 1,163.89 1,163.89 11,629.5K
13:51 1,164.03 1,164.14 1,163.72 1,163.89 16,099.5K
13:52 1,164.06 1,164.10 1,163.81 1,163.93 12,747.8K
13:53 1,163.96 1,164.76 1,163.96 1,164.52 20,761.7K
13:54 1,164.59 1,165.42 1,164.59 1,165.27 25,049.1K
13:55 1,165.30 1,165.30 1,164.93 1,164.93 17,042.2K
13:56 1,164.92 1,165.19 1,164.78 1,165.11 14,075.5K
13:57 1,165.09 1,165.31 1,164.93 1,165.18 17,024.1K
13:58 1,165.19 1,165.41 1,164.96 1,165.26 14,241.2K
13:59 1,165.27 1,166.10 1,165.27 1,166.07 28,048.7K
14:00 1,166.03 1,166.65 1,165.99 1,166.65 39,055.2K
14:01 1,166.66 1,167.15 1,166.45 1,166.83 49,267.1K
14:02 1,166.98 1,166.98 1,165.79 1,165.95 27,388.3K
14:03 1,165.93 1,165.99 1,165.03 1,165.05 24,053.4K
14:04 1,165.01 1,165.50 1,164.91 1,165.50 21,436.8K
14:05 1,165.52 1,165.73 1,165.36 1,165.38 20,555.3K
14:06 1,165.38 1,165.95 1,165.38 1,165.81 23,977.2K
14:07 1,165.88 1,166.23 1,165.80 1,165.80 25,308.0K
14:08 1,165.92 1,166.00 1,165.58 1,165.58 23,831.2K
14:09 1,165.60 1,165.83 1,165.45 1,165.45 17,054.8K
14:10 1,165.49 1,165.76 1,165.24 1,165.24 23,713.0K
14:11 1,165.22 1,165.29 1,164.55 1,164.65 23,089.6K
14:12 1,164.67 1,166.02 1,164.58 1,166.01 31,459.1K
14:13 1,166.29 1,166.29 1,165.96 1,166.01 20,383.6K
14:14 1,166.15 1,166.24 1,165.59 1,165.59 17,955.7K
14:15 1,165.66 1,166.38 1,165.66 1,166.26 17,115.9K
14:16 1,166.26 1,166.60 1,166.21 1,166.31 16,723.2K
14:17 1,166.38 1,167.19 1,166.34 1,167.17 19,188.1K
14:18 1,167.20 1,167.99 1,167.20 1,167.50 37,445.5K
14:19 1,167.66 1,167.69 1,167.47 1,167.67 18,474.2K
14:20 1,167.64 1,167.80 1,167.44 1,167.69 21,138.7K
14:21 1,167.64 1,167.72 1,167.27 1,167.53 16,742.5K
14:22 1,167.62 1,168.14 1,167.57 1,167.95 20,523.7K
14:23 1,168.00 1,168.00 1,167.52 1,167.62 17,506.5K
14:24 1,167.61 1,167.86 1,167.49 1,167.79 19,657.6K
14:25 1,167.80 1,168.06 1,167.80 1,167.89 17,024.0K
14:26 1,167.81 1,168.27 1,167.81 1,168.15 21,773.7K
14:27 1,168.19 1,168.57 1,168.19 1,168.44 30,283.5K
14:28 1,168.56 1,168.69 1,168.35 1,168.43 25,765.2K
14:29 1,168.55 1,168.55 1,167.96 1,168.15 17,664.3K
14:30 1,168.21 1,168.35 1,168.12 1,168.17 18,350.1K
14:31 1,168.15 1,168.48 1,167.91 1,167.91 18,121.1K
14:32 1,167.85 1,167.92 1,167.18 1,167.62 27,403.5K
14:33 1,167.66 1,167.85 1,167.63 1,167.66 17,155.8K
14:34 1,167.46 1,168.23 1,167.46 1,168.23 15,815.7K
14:35 1,168.24 1,168.66 1,168.24 1,168.41 19,259.6K
14:36 1,168.52 1,168.83 1,168.40 1,168.40 17,155.1K
14:37 1,168.59 1,168.59 1,168.22 1,168.48 18,345.0K
14:38 1,168.45 1,168.64 1,168.18 1,168.18 16,118.6K
14:39 1,168.11 1,168.48 1,168.11 1,168.22 14,658.9K
14:40 1,168.38 1,169.26 1,168.38 1,169.25 18,528.5K
14:41 1,169.25 1,169.35 1,169.09 1,169.15 21,269.1K
14:42 1,169.12 1,169.33 1,169.09 1,169.19 20,165.3K
14:43 1,169.09 1,169.10 1,168.76 1,168.82 20,074.1K
14:44 1,168.77 1,169.23 1,168.77 1,169.17 20,972.3K
14:45 1,169.05 1,169.45 1,168.97 1,169.45 21,493.1K
14:46 1,169.39 1,169.46 1,169.11 1,169.34 24,196.1K
14:47 1,169.34 1,169.76 1,169.34 1,169.74 26,440.1K
14:48 1,169.74 1,170.45 1,169.74 1,170.38 25,157.5K
14:49 1,170.29 1,171.01 1,170.29 1,171.01 27,650.3K
14:50 1,170.73 1,171.67 1,170.73 1,171.63 36,317.0K
14:51 1,171.55 1,171.66 1,171.23 1,171.45 27,606.0K
14:52 1,171.42 1,171.74 1,171.42 1,171.55 29,986.0K
14:53 1,171.67 1,171.78 1,171.50 1,171.53 27,111.6K
14:54 1,171.42 1,171.80 1,171.36 1,171.80 28,351.2K
14:55 1,171.74 1,171.95 1,171.59 1,171.70 33,520.2K
14:56 1,171.81 1,172.13 1,171.65 1,172.13 34,294.8K
14:57 1,172.07 1,172.07 1,172.05 1,172.07 1,355.4K
14:58 1,172.07 1,172.07 1,172.07 1,172.07 0.0K
14:59 1,172.07 1,172.07 1,172.01 1,172.01 61,867.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし