SSE 180 Volatility Weighted (SSE180VWI)

SSE180VWI
🏛️ 中国 →
14,933.17
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 15,400.88 15,400.88 15,400.88 15,400.88 131,892.3K
09:29 15,400.88 15,400.88 15,400.88 15,400.88 0.0K
09:30 15,400.88 15,409.71 15,398.95 15,398.95 292,336.8K
09:31 15,397.32 15,407.00 15,396.44 15,406.78 240,867.5K
09:32 15,407.85 15,407.85 15,402.23 15,404.61 222,893.4K
09:33 15,404.31 15,410.47 15,403.39 15,408.78 181,536.9K
09:34 15,410.08 15,412.80 15,407.39 15,409.27 168,002.1K
09:35 15,407.66 15,418.45 15,407.66 15,417.31 164,992.6K
09:36 15,417.11 15,436.22 15,416.53 15,435.75 302,198.1K
09:37 15,433.98 15,441.64 15,426.57 15,438.69 205,024.9K
09:38 15,440.39 15,440.39 15,431.24 15,437.70 132,427.6K
09:39 15,437.58 15,442.07 15,437.21 15,442.07 137,755.3K
09:40 15,443.37 15,448.45 15,442.59 15,447.47 151,408.5K
09:41 15,448.57 15,456.50 15,448.57 15,449.52 174,817.0K
09:42 15,450.08 15,450.08 15,438.85 15,440.91 187,274.2K
09:43 15,441.11 15,443.19 15,435.50 15,441.62 150,999.5K
09:44 15,442.29 15,444.52 15,437.84 15,442.56 159,365.4K
09:45 15,440.85 15,443.81 15,435.30 15,440.93 156,828.5K
09:46 15,441.18 15,449.02 15,441.18 15,444.37 159,068.9K
09:47 15,444.44 15,444.44 15,434.68 15,434.97 149,395.1K
09:48 15,434.38 15,443.93 15,434.38 15,440.67 156,608.7K
09:49 15,441.89 15,451.33 15,441.89 15,449.12 368,772.5K
09:50 15,447.76 15,463.75 15,447.76 15,457.90 213,614.8K
09:51 15,456.07 15,461.07 15,451.95 15,460.81 121,764.9K
09:52 15,460.09 15,460.71 15,445.89 15,446.34 131,049.9K
09:53 15,445.75 15,453.16 15,445.75 15,451.12 104,286.7K
09:54 15,452.21 15,455.23 15,450.20 15,451.11 104,498.4K
09:55 15,451.23 15,452.47 15,448.28 15,448.39 160,179.8K
09:56 15,447.09 15,449.53 15,443.24 15,447.90 94,879.1K
09:57 15,446.81 15,448.05 15,436.71 15,436.71 84,310.7K
09:58 15,438.76 15,446.54 15,438.76 15,443.90 293,953.1K
09:59 15,443.79 15,456.04 15,443.79 15,455.94 80,554.9K
10:00 15,455.80 15,458.16 15,452.88 15,455.63 72,182.5K
10:01 15,458.13 15,466.88 15,456.17 15,463.66 86,874.2K
10:02 15,466.42 15,469.10 15,465.08 15,466.29 79,645.2K
10:03 15,465.58 15,470.79 15,462.59 15,470.30 98,424.7K
10:04 15,470.21 15,476.23 15,468.55 15,474.88 98,397.2K
10:05 15,473.98 15,475.84 15,470.39 15,474.95 68,258.4K
10:06 15,473.83 15,480.78 15,473.68 15,474.76 57,354.1K
10:07 15,476.16 15,477.57 15,471.94 15,474.40 70,097.3K
10:08 15,474.02 15,474.76 15,470.77 15,472.17 60,702.0K
10:09 15,473.23 15,475.78 15,471.13 15,474.26 64,268.0K
10:10 15,476.10 15,477.08 15,467.58 15,467.95 57,768.9K
10:11 15,468.01 15,470.77 15,466.05 15,470.15 51,195.6K
10:12 15,468.21 15,475.14 15,467.29 15,473.29 50,005.7K
10:13 15,472.41 15,481.24 15,472.41 15,481.24 57,069.9K
10:14 15,477.86 15,489.56 15,477.86 15,483.32 63,718.4K
10:15 15,483.52 15,485.03 15,480.88 15,482.97 49,866.5K
10:16 15,480.15 15,482.10 15,477.89 15,479.00 45,005.5K
10:17 15,479.58 15,479.58 15,472.17 15,479.44 60,276.3K
10:18 15,477.70 15,479.29 15,475.40 15,477.80 55,888.0K
10:19 15,476.67 15,481.39 15,476.08 15,481.39 59,586.0K
10:20 15,481.44 15,490.99 15,481.44 15,485.00 56,589.4K
10:21 15,483.91 15,492.44 15,482.98 15,488.23 69,933.9K
10:22 15,490.73 15,495.64 15,490.10 15,491.79 72,488.5K
10:23 15,490.27 15,495.54 15,489.66 15,491.21 48,138.0K
10:24 15,493.53 15,494.44 15,487.81 15,492.64 46,005.7K
10:25 15,495.21 15,499.96 15,492.78 15,492.92 42,943.1K
10:26 15,496.61 15,503.78 15,495.55 15,497.07 52,841.3K
10:27 15,497.11 15,501.84 15,496.91 15,500.48 43,336.5K
10:28 15,501.91 15,506.99 15,501.42 15,504.16 53,635.2K
10:29 15,502.51 15,505.30 15,501.50 15,501.50 55,683.9K
10:30 15,502.81 15,504.78 15,500.94 15,502.57 56,913.4K
10:31 15,503.62 15,505.75 15,498.95 15,503.78 61,496.2K
10:32 15,503.33 15,503.33 15,491.51 15,494.71 45,303.6K
10:33 15,490.41 15,497.68 15,489.07 15,493.71 62,537.9K
10:34 15,492.73 15,504.50 15,492.73 15,504.00 59,077.2K
10:35 15,506.57 15,508.25 15,498.26 15,499.58 59,623.2K
10:36 15,499.55 15,502.01 15,496.22 15,500.79 57,019.9K
10:37 15,501.97 15,502.18 15,494.87 15,495.92 49,796.3K
10:38 15,493.50 15,496.61 15,489.95 15,494.08 28,601.1K
10:39 15,494.21 15,494.30 15,488.52 15,489.94 43,208.7K
10:40 15,492.08 15,492.08 15,484.43 15,485.94 46,323.2K
10:41 15,484.14 15,489.24 15,484.14 15,487.98 31,582.9K
10:42 15,486.44 15,490.53 15,485.40 15,486.88 32,169.9K
10:43 15,488.52 15,492.12 15,488.11 15,490.44 34,824.4K
10:44 15,495.06 15,495.06 15,487.56 15,490.32 56,202.8K
10:45 15,488.34 15,489.09 15,484.76 15,484.76 45,061.5K
10:46 15,486.88 15,490.37 15,483.48 15,484.16 37,900.0K
10:47 15,484.81 15,485.51 15,481.80 15,482.79 27,189.2K
10:48 15,484.25 15,486.72 15,481.57 15,485.53 28,336.7K
10:49 15,485.58 15,492.68 15,485.08 15,492.21 56,533.8K
10:50 15,490.84 15,492.96 15,489.64 15,492.43 40,262.2K
10:51 15,492.60 15,495.34 15,490.56 15,492.02 32,062.1K
10:52 15,493.22 15,500.75 15,492.84 15,498.01 32,570.7K
10:53 15,499.48 15,504.64 15,497.77 15,503.42 52,728.9K
10:54 15,503.06 15,509.72 15,503.06 15,507.20 39,819.1K
10:55 15,508.50 15,509.39 15,505.33 15,505.33 30,418.7K
10:56 15,508.44 15,509.89 15,506.10 15,509.72 35,571.0K
10:57 15,510.34 15,514.08 15,509.33 15,510.52 39,356.9K
10:58 15,511.10 15,513.77 15,509.44 15,511.01 48,671.9K
10:59 15,511.10 15,517.56 15,510.68 15,517.56 46,469.6K
11:00 15,517.19 15,520.62 15,514.21 15,517.92 50,753.6K
11:01 15,517.47 15,526.09 15,516.72 15,524.90 68,162.1K
11:02 15,523.55 15,525.59 15,517.57 15,522.08 57,247.7K
11:03 15,521.03 15,525.51 15,516.13 15,522.99 60,753.6K
11:04 15,523.12 15,523.12 15,518.07 15,521.44 38,566.6K
11:05 15,523.41 15,532.52 15,520.77 15,532.52 52,099.5K
11:06 15,529.66 15,534.41 15,523.88 15,534.34 45,469.0K
11:07 15,534.98 15,539.75 15,532.01 15,536.68 58,463.1K
11:08 15,537.66 15,541.81 15,534.87 15,536.07 42,681.9K
11:09 15,535.67 15,543.91 15,535.67 15,540.23 68,489.1K
11:10 15,537.73 15,544.73 15,537.73 15,543.82 70,977.1K
11:11 15,546.60 15,548.98 15,540.85 15,541.55 91,102.3K
11:12 15,541.71 15,546.23 15,539.34 15,540.96 55,381.6K
11:13 15,538.31 15,538.31 15,533.69 15,533.77 49,572.1K
11:14 15,534.20 15,538.20 15,529.85 15,532.79 43,271.0K
11:15 15,532.23 15,533.08 15,526.32 15,526.32 43,955.6K
11:16 15,527.14 15,528.34 15,519.74 15,519.97 38,989.6K
11:17 15,519.94 15,519.94 15,513.94 15,513.94 47,412.5K
11:18 15,515.67 15,519.88 15,508.32 15,519.88 40,604.4K
11:19 15,517.01 15,517.40 15,497.75 15,500.09 47,295.4K
11:20 15,500.73 15,506.08 15,488.01 15,488.01 56,181.7K
11:21 15,486.52 15,486.87 15,479.35 15,484.60 59,444.9K
11:22 15,483.35 15,490.95 15,483.35 15,488.39 50,317.3K
11:23 15,490.30 15,496.66 15,486.32 15,496.66 36,086.9K
11:24 15,497.37 15,497.53 15,492.69 15,496.20 32,356.5K
11:25 15,495.79 15,495.79 15,487.30 15,488.22 35,862.2K
11:26 15,489.49 15,489.49 15,472.73 15,472.73 60,932.5K
11:27 15,475.71 15,482.14 15,470.06 15,481.90 55,437.7K
11:28 15,484.63 15,490.14 15,481.50 15,490.14 36,536.8K
11:29 15,489.47 15,497.87 15,489.47 15,495.00 57,192.0K
11:30 15,496.59 15,496.61 15,496.59 15,496.61 3,579.3K
11:31 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:32 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:33 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:34 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:35 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:36 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:37 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:38 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:39 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:40 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:41 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:42 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:43 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:44 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:45 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:46 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:47 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:48 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:49 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:50 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:51 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:52 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:53 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:54 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:55 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:56 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:57 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:58 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
11:59 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:00 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:01 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:02 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:03 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:04 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:05 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:06 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:07 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:08 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:09 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:10 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:11 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:12 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:13 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:14 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:15 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:16 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:17 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:18 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:19 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:20 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:21 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:22 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:23 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:24 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:25 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:26 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:27 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:28 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:29 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:30 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:31 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:32 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:33 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:34 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:35 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:36 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:37 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:38 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:39 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:40 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:41 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:42 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:43 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:44 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:45 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:46 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:47 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:48 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:49 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:50 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:51 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:52 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:53 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:54 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:55 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:56 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:57 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:58 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
12:59 15,496.61 15,496.61 15,496.61 15,496.61 0.0K
13:00 15,496.61 15,501.34 15,496.61 15,501.14 131,311.4K
13:01 15,499.93 15,501.81 15,494.65 15,496.60 86,206.5K
13:02 15,497.86 15,499.65 15,483.22 15,483.22 66,495.3K
13:03 15,483.83 15,486.63 15,480.16 15,480.16 34,008.4K
13:04 15,479.85 15,488.06 15,478.66 15,488.06 31,055.8K
13:05 15,485.41 15,492.08 15,481.79 15,490.74 38,364.3K
13:06 15,492.19 15,492.51 15,483.17 15,492.05 40,432.8K
13:07 15,492.49 15,500.07 15,491.38 15,499.23 32,534.5K
13:08 15,501.15 15,506.55 15,501.15 15,504.48 38,543.8K
13:09 15,505.62 15,514.55 15,505.62 15,514.55 63,330.0K
13:10 15,511.87 15,517.63 15,511.87 15,516.55 50,680.3K
13:11 15,517.95 15,525.50 15,517.95 15,523.95 48,999.7K
13:12 15,523.53 15,523.99 15,512.77 15,512.77 44,804.6K
13:13 15,516.51 15,523.84 15,514.25 15,522.01 44,908.8K
13:14 15,522.57 15,526.30 15,507.44 15,507.56 73,512.9K
13:15 15,505.69 15,511.57 15,502.40 15,509.44 55,291.8K
13:16 15,509.02 15,510.54 15,494.66 15,495.19 42,079.4K
13:17 15,494.38 15,496.74 15,491.17 15,493.63 32,766.4K
13:18 15,493.36 15,493.36 15,485.30 15,487.30 40,575.8K
13:19 15,488.45 15,495.17 15,488.45 15,492.25 36,583.4K
13:20 15,491.85 15,493.94 15,489.17 15,491.35 27,905.7K
13:21 15,492.25 15,497.78 15,488.91 15,490.30 42,588.1K
13:22 15,489.23 15,490.13 15,485.34 15,486.46 28,387.6K
13:23 15,488.03 15,488.03 15,482.08 15,486.84 27,213.1K
13:24 15,484.51 15,486.17 15,477.89 15,486.17 31,492.9K
13:25 15,486.84 15,486.84 15,481.44 15,482.84 23,427.7K
13:26 15,482.42 15,485.63 15,475.66 15,476.68 32,857.9K
13:27 15,478.14 15,478.24 15,473.11 15,475.17 31,868.3K
13:28 15,476.03 15,486.74 15,475.18 15,486.01 41,694.4K
13:29 15,486.18 15,486.18 15,481.66 15,485.94 31,254.9K
13:30 15,483.04 15,486.05 15,480.67 15,480.78 25,148.3K
13:31 15,479.67 15,480.66 15,473.55 15,480.66 38,092.3K
13:32 15,481.80 15,486.10 15,479.71 15,482.94 28,580.3K
13:33 15,482.75 15,484.09 15,479.14 15,484.09 30,173.8K
13:34 15,481.93 15,482.74 15,476.88 15,477.45 27,583.5K
13:35 15,477.32 15,478.01 15,474.36 15,475.75 29,931.8K
13:36 15,477.74 15,478.43 15,473.31 15,477.66 17,790.6K
13:37 15,478.61 15,478.67 15,473.26 15,475.16 21,600.8K
13:38 15,472.92 15,478.09 15,472.92 15,475.89 20,717.9K
13:39 15,474.43 15,477.25 15,471.80 15,472.15 27,306.0K
13:40 15,474.95 15,477.93 15,473.91 15,475.79 27,993.6K
13:41 15,476.12 15,476.12 15,470.32 15,474.99 29,332.5K
13:42 15,472.90 15,480.36 15,472.90 15,480.36 25,819.6K
13:43 15,478.39 15,483.29 15,477.15 15,482.39 22,423.7K
13:44 15,485.37 15,485.37 15,481.90 15,484.49 19,170.4K
13:45 15,485.70 15,488.36 15,484.31 15,486.91 20,152.4K
13:46 15,486.70 15,490.65 15,482.44 15,487.30 26,081.1K
13:47 15,489.48 15,489.99 15,484.92 15,489.38 18,556.7K
13:48 15,488.47 15,497.00 15,488.47 15,497.00 27,665.9K
13:49 15,494.45 15,498.33 15,493.73 15,494.97 29,630.1K
13:50 15,495.33 15,496.50 15,492.86 15,495.45 29,018.9K
13:51 15,495.42 15,498.70 15,493.80 15,494.74 20,780.7K
13:52 15,496.13 15,499.81 15,493.40 15,498.21 29,414.0K
13:53 15,499.74 15,504.44 15,498.27 15,503.76 24,735.7K
13:54 15,502.60 15,504.18 15,500.26 15,501.13 24,587.9K
13:55 15,501.00 15,502.73 15,498.68 15,501.54 23,950.3K
13:56 15,500.62 15,504.74 15,500.22 15,503.83 23,535.8K
13:57 15,503.69 15,505.28 15,501.99 15,504.58 22,026.1K
13:58 15,504.89 15,506.52 15,500.20 15,506.52 30,853.7K
13:59 15,504.95 15,506.07 15,498.54 15,501.05 22,154.2K
14:00 15,502.06 15,504.57 15,499.87 15,502.14 19,833.4K
14:01 15,501.66 15,505.79 15,501.66 15,504.12 19,214.6K
14:02 15,503.34 15,505.25 15,491.35 15,491.35 40,040.3K
14:03 15,497.32 15,504.65 15,497.32 15,501.64 20,883.6K
14:04 15,500.38 15,504.62 15,500.38 15,502.64 17,856.3K
14:05 15,503.65 15,505.29 15,500.32 15,500.73 15,721.1K
14:06 15,501.85 15,505.79 15,501.85 15,502.46 18,790.2K
14:07 15,504.59 15,510.65 15,504.59 15,509.81 25,675.3K
14:08 15,510.53 15,512.70 15,508.19 15,509.72 27,237.2K
14:09 15,509.55 15,513.79 15,509.55 15,509.57 23,667.1K
14:10 15,512.19 15,515.67 15,511.25 15,514.25 21,825.3K
14:11 15,514.34 15,515.31 15,511.65 15,513.49 26,158.4K
14:12 15,512.33 15,515.01 15,508.83 15,512.49 23,168.4K
14:13 15,510.88 15,512.72 15,506.06 15,509.69 27,356.5K
14:14 15,510.76 15,517.01 15,510.64 15,517.01 34,998.7K
14:15 15,520.64 15,520.64 15,516.82 15,517.19 32,198.2K
14:16 15,518.42 15,521.95 15,517.98 15,519.78 29,253.3K
14:17 15,519.50 15,521.97 15,518.85 15,520.99 31,984.4K
14:18 15,519.46 15,523.54 15,519.46 15,521.99 27,119.1K
14:19 15,521.93 15,523.87 15,520.96 15,523.56 25,419.4K
14:20 15,522.64 15,523.08 15,519.29 15,522.45 30,697.6K
14:21 15,523.13 15,523.13 15,520.40 15,521.98 31,426.6K
14:22 15,523.72 15,529.12 15,521.68 15,527.49 38,801.9K
14:23 15,529.38 15,529.40 15,525.04 15,527.21 25,188.6K
14:24 15,527.48 15,527.71 15,524.39 15,527.10 34,878.6K
14:25 15,524.43 15,527.89 15,524.43 15,527.54 35,216.3K
14:26 15,529.92 15,529.92 15,525.21 15,525.21 30,671.1K
14:27 15,526.15 15,533.57 15,526.15 15,532.73 34,356.2K
14:28 15,536.67 15,540.79 15,532.33 15,540.79 40,960.5K
14:29 15,539.25 15,543.80 15,536.85 15,541.11 43,294.7K
14:30 15,544.51 15,546.67 15,541.29 15,542.19 44,805.4K
14:31 15,544.11 15,545.80 15,534.55 15,538.26 35,559.5K
14:32 15,536.40 15,540.84 15,530.66 15,533.95 38,500.7K
14:33 15,532.57 15,536.31 15,530.80 15,532.32 28,188.5K
14:34 15,535.71 15,535.71 15,530.03 15,530.03 25,501.0K
14:35 15,530.48 15,538.21 15,530.48 15,533.99 33,873.6K
14:36 15,536.17 15,540.56 15,534.22 15,536.30 30,172.5K
14:37 15,535.07 15,538.04 15,532.47 15,535.26 32,197.8K
14:38 15,535.10 15,541.75 15,534.23 15,537.27 32,220.8K
14:39 15,538.27 15,546.55 15,538.07 15,544.56 34,019.2K
14:40 15,542.62 15,546.55 15,541.83 15,546.51 45,535.5K
14:41 15,546.04 15,546.08 15,542.33 15,542.33 35,822.5K
14:42 15,542.40 15,545.36 15,541.33 15,543.52 35,159.4K
14:43 15,542.62 15,544.53 15,539.21 15,539.21 40,111.4K
14:44 15,542.79 15,544.61 15,541.82 15,544.61 39,320.1K
14:45 15,543.73 15,545.93 15,540.53 15,545.24 36,163.6K
14:46 15,547.52 15,551.28 15,545.07 15,550.46 41,412.0K
14:47 15,549.79 15,551.61 15,546.98 15,549.19 44,956.5K
14:48 15,549.63 15,550.52 15,546.90 15,550.52 52,048.3K
14:49 15,549.71 15,551.43 15,547.75 15,548.96 40,635.2K
14:50 15,549.22 15,551.80 15,545.07 15,545.92 59,168.3K
14:51 15,546.86 15,552.63 15,545.53 15,550.50 64,004.0K
14:52 15,553.42 15,557.76 15,549.77 15,556.35 65,177.7K
14:53 15,556.75 15,560.47 15,554.39 15,560.17 67,927.1K
14:54 15,559.38 15,563.95 15,558.61 15,563.21 73,942.7K
14:55 15,560.21 15,566.10 15,560.13 15,564.14 77,160.6K
14:56 15,566.18 15,569.95 15,565.02 15,567.31 89,364.3K
14:57 15,569.94 15,570.19 15,569.94 15,569.95 5,217.9K
14:58 15,569.95 15,569.95 15,569.95 15,569.95 0.0K
14:59 15,569.95 15,572.77 15,569.95 15,572.77 127,546.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし