SSE 180 Volatility Weighted (SSE180VWI)

SSE180VWI
🏛️ 中国 →
14,963.47
最終更新: 2025-09-30
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 15,249.46 15,249.46 15,249.46 15,249.46 49,345.4K
09:29 15,249.46 15,249.46 15,249.46 15,249.46 0.0K
09:30 15,249.46 15,251.07 15,228.08 15,228.20 171,755.1K
09:31 15,228.20 15,244.06 15,227.21 15,242.94 145,676.8K
09:32 15,244.85 15,262.25 15,244.85 15,255.75 166,817.8K
09:33 15,252.36 15,253.10 15,235.50 15,244.69 130,400.8K
09:34 15,239.00 15,245.57 15,235.56 15,237.42 98,235.1K
09:35 15,236.16 15,254.86 15,236.16 15,253.49 110,834.9K
09:36 15,254.20 15,264.60 15,249.13 15,264.60 98,666.0K
09:37 15,262.10 15,266.90 15,253.19 15,266.90 118,888.5K
09:38 15,266.26 15,277.04 15,262.71 15,277.04 131,178.4K
09:39 15,275.62 15,278.19 15,269.53 15,272.26 127,228.9K
09:40 15,272.94 15,281.78 15,272.48 15,281.53 101,165.0K
09:41 15,280.27 15,292.14 15,280.27 15,292.14 152,860.3K
09:42 15,290.00 15,301.67 15,288.41 15,301.67 154,621.7K
09:43 15,300.70 15,302.46 15,298.19 15,300.27 109,930.5K
09:44 15,301.93 15,308.95 15,294.63 15,304.68 88,213.6K
09:45 15,302.66 15,311.52 15,302.40 15,310.79 109,837.7K
09:46 15,312.71 15,317.59 15,303.54 15,308.37 129,925.0K
09:47 15,310.21 15,328.69 15,310.21 15,327.08 147,033.1K
09:48 15,326.18 15,327.79 15,319.47 15,319.47 109,013.3K
09:49 15,313.73 15,315.38 15,304.69 15,304.69 125,910.1K
09:50 15,302.53 15,308.24 15,296.50 15,296.50 135,506.4K
09:51 15,298.56 15,300.67 15,289.18 15,290.73 107,498.4K
09:52 15,293.76 15,294.53 15,272.73 15,278.74 75,253.2K
09:53 15,275.53 15,282.12 15,272.52 15,273.21 89,023.6K
09:54 15,271.07 15,277.86 15,271.07 15,276.37 54,331.4K
09:55 15,276.62 15,290.27 15,276.62 15,287.01 89,511.9K
09:56 15,286.80 15,286.80 15,275.58 15,277.24 55,965.6K
09:57 15,277.37 15,280.81 15,276.05 15,279.79 51,106.0K
09:58 15,278.47 15,279.62 15,270.80 15,274.94 66,448.8K
09:59 15,276.73 15,284.12 15,274.23 15,275.33 62,285.9K
10:00 15,273.98 15,274.00 15,269.21 15,273.75 97,899.9K
10:01 15,272.45 15,276.00 15,257.86 15,257.86 98,567.0K
10:02 15,255.96 15,267.54 15,251.92 15,266.30 98,238.4K
10:03 15,265.68 15,282.89 15,265.68 15,272.35 78,643.8K
10:04 15,270.43 15,274.05 15,264.88 15,265.56 45,152.1K
10:05 15,264.40 15,273.09 15,264.40 15,271.03 48,713.6K
10:06 15,271.87 15,277.87 15,269.65 15,275.53 75,582.7K
10:07 15,276.28 15,282.54 15,276.20 15,282.27 55,793.2K
10:08 15,281.89 15,290.77 15,281.89 15,287.49 61,728.7K
10:09 15,287.61 15,296.47 15,283.01 15,294.72 68,418.4K
10:10 15,295.03 15,298.68 15,288.24 15,298.68 84,186.6K
10:11 15,295.15 15,296.26 15,287.29 15,296.26 71,770.2K
10:12 15,295.50 15,299.20 15,291.07 15,291.07 77,668.3K
10:13 15,290.11 15,291.19 15,281.10 15,281.15 62,228.0K
10:14 15,283.98 15,283.98 15,261.30 15,261.60 96,807.2K
10:15 15,261.43 15,261.43 15,245.74 15,245.74 93,524.8K
10:16 15,245.50 15,250.75 15,239.77 15,247.02 80,425.7K
10:17 15,251.38 15,259.36 15,251.16 15,258.33 53,644.5K
10:18 15,258.77 15,259.95 15,250.37 15,250.96 53,193.2K
10:19 15,250.92 15,257.92 15,250.92 15,256.73 45,961.8K
10:20 15,255.66 15,264.92 15,255.06 15,263.91 46,984.8K
10:21 15,262.51 15,272.24 15,262.51 15,268.45 39,186.1K
10:22 15,267.05 15,276.33 15,267.05 15,274.73 34,653.5K
10:23 15,274.34 15,278.68 15,267.82 15,274.32 28,769.8K
10:24 15,273.32 15,279.11 15,271.26 15,277.30 28,948.3K
10:25 15,277.53 15,279.90 15,273.32 15,275.35 28,411.7K
10:26 15,275.09 15,284.53 15,274.96 15,284.53 46,398.2K
10:27 15,285.89 15,291.05 15,285.83 15,286.84 66,619.5K
10:28 15,290.11 15,303.30 15,285.89 15,301.35 107,052.6K
10:29 15,302.27 15,305.59 15,299.05 15,303.62 58,327.5K
10:30 15,303.25 15,307.88 15,299.85 15,302.22 53,959.4K
10:31 15,301.49 15,303.55 15,292.28 15,296.97 61,432.2K
10:32 15,297.73 15,302.53 15,291.38 15,291.38 59,940.5K
10:33 15,292.57 15,305.40 15,292.57 15,300.52 54,565.7K
10:34 15,298.37 15,303.99 15,297.27 15,303.57 61,695.1K
10:35 15,301.86 15,303.35 15,291.60 15,292.59 55,906.1K
10:36 15,293.09 15,293.20 15,285.32 15,285.48 49,324.8K
10:37 15,286.37 15,290.62 15,275.93 15,282.29 57,157.3K
10:38 15,280.40 15,284.43 15,278.06 15,280.64 35,685.1K
10:39 15,281.00 15,284.31 15,273.60 15,277.22 64,325.7K
10:40 15,273.60 15,276.60 15,272.64 15,276.60 36,142.4K
10:41 15,273.59 15,278.89 15,270.29 15,271.16 39,739.4K
10:42 15,270.31 15,274.41 15,258.58 15,258.58 52,388.4K
10:43 15,262.03 15,264.27 15,259.67 15,261.38 39,546.4K
10:44 15,261.19 15,262.66 15,254.33 15,255.90 48,269.7K
10:45 15,257.45 15,258.03 15,247.54 15,248.43 73,117.6K
10:46 15,249.69 15,251.81 15,247.50 15,248.06 43,406.0K
10:47 15,250.95 15,265.75 15,250.95 15,264.24 56,187.1K
10:48 15,265.23 15,269.11 15,263.62 15,266.76 42,983.5K
10:49 15,267.72 15,267.72 15,249.03 15,249.03 42,050.2K
10:50 15,250.63 15,256.02 15,250.63 15,254.06 32,206.5K
10:51 15,254.78 15,256.00 15,250.75 15,254.83 35,687.6K
10:52 15,252.75 15,264.35 15,252.75 15,263.35 62,165.7K
10:53 15,264.12 15,272.13 15,264.12 15,272.13 40,146.9K
10:54 15,273.03 15,274.29 15,267.98 15,267.98 51,907.1K
10:55 15,269.52 15,273.93 15,263.93 15,265.17 47,237.1K
10:56 15,264.89 15,266.55 15,250.91 15,250.91 72,735.5K
10:57 15,252.13 15,252.13 15,224.75 15,224.75 116,194.2K
10:58 15,227.19 15,229.66 15,218.66 15,222.23 71,130.0K
10:59 15,225.37 15,228.69 15,211.98 15,211.98 86,648.3K
11:00 15,214.88 15,219.28 15,205.85 15,205.91 56,578.1K
11:01 15,206.75 15,207.76 15,197.50 15,198.45 62,919.8K
11:02 15,202.02 15,202.32 15,186.27 15,187.65 73,409.7K
11:03 15,189.18 15,208.79 15,187.71 15,202.63 104,747.3K
11:04 15,203.43 15,214.30 15,203.43 15,214.30 36,210.5K
11:05 15,211.29 15,224.80 15,211.29 15,223.12 37,645.4K
11:06 15,220.19 15,225.44 15,220.19 15,225.44 29,268.0K
11:07 15,226.56 15,231.17 15,225.83 15,229.40 40,052.1K
11:08 15,230.78 15,232.80 15,222.77 15,226.54 29,436.3K
11:09 15,226.24 15,226.27 15,220.28 15,222.37 24,135.5K
11:10 15,220.09 15,222.12 15,217.76 15,217.76 27,245.7K
11:11 15,215.55 15,229.08 15,214.71 15,225.88 28,523.0K
11:12 15,226.06 15,231.12 15,223.08 15,226.79 29,131.3K
11:13 15,227.61 15,230.50 15,221.14 15,221.14 23,174.1K
11:14 15,223.09 15,223.09 15,216.23 15,216.23 32,848.2K
11:15 15,215.67 15,217.20 15,200.71 15,200.71 39,200.3K
11:16 15,201.64 15,206.29 15,195.76 15,195.76 41,741.1K
11:17 15,197.05 15,197.05 15,186.89 15,188.80 59,130.6K
11:18 15,188.32 15,203.76 15,185.19 15,202.41 35,080.0K
11:19 15,201.49 15,204.64 15,198.94 15,204.64 22,927.4K
11:20 15,204.03 15,227.30 15,204.03 15,225.95 45,491.4K
11:21 15,223.83 15,238.25 15,223.83 15,238.25 35,051.9K
11:22 15,238.27 15,256.34 15,238.27 15,255.93 52,010.7K
11:23 15,257.48 15,266.74 15,257.44 15,266.38 48,115.1K
11:24 15,267.37 15,275.33 15,267.37 15,270.93 61,645.0K
11:25 15,267.73 15,280.84 15,267.73 15,276.04 54,937.6K
11:26 15,273.11 15,287.07 15,270.14 15,287.07 91,001.5K
11:27 15,287.28 15,289.33 15,275.85 15,278.36 67,184.0K
11:28 15,277.97 15,281.16 15,273.20 15,274.95 53,280.3K
11:29 15,274.84 15,276.16 15,268.31 15,268.31 47,970.4K
11:30 15,268.12 15,268.17 15,268.12 15,268.17 2,469.5K
11:31 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:32 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:33 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:34 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:35 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:36 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:37 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:38 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:39 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:40 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:41 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:42 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:43 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:44 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:45 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:46 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:47 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:48 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:49 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:50 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:51 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:52 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:53 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:54 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:55 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:56 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:57 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:58 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
11:59 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:00 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:01 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:02 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:03 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:04 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:05 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:06 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:07 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:08 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:09 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:10 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:11 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:12 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:13 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:14 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:15 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:16 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:17 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:18 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:19 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:20 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:21 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:22 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:23 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:24 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:25 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:26 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:27 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:28 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:29 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:30 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:31 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:32 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:33 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:34 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:35 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:36 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:37 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:38 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:39 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:40 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:41 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:42 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:43 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:44 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:45 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:46 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:47 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:48 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:49 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:50 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:51 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:52 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:53 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:54 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:55 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:56 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:57 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:58 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
12:59 15,268.17 15,268.17 15,268.17 15,268.17 0.0K
13:00 15,268.17 15,269.67 15,255.40 15,255.73 134,468.6K
13:01 15,255.24 15,255.70 15,239.33 15,240.84 68,785.8K
13:02 15,241.09 15,245.70 15,241.09 15,244.70 33,823.8K
13:03 15,246.70 15,277.49 15,246.70 15,277.49 87,509.8K
13:04 15,277.02 15,297.48 15,277.02 15,295.28 119,876.3K
13:05 15,295.83 15,302.25 15,295.45 15,299.00 107,029.5K
13:06 15,295.79 15,302.54 15,295.43 15,299.28 59,601.8K
13:07 15,296.45 15,300.54 15,293.42 15,296.96 53,598.0K
13:08 15,296.05 15,298.40 15,282.58 15,282.58 43,245.8K
13:09 15,282.58 15,285.46 15,276.33 15,277.10 44,408.5K
13:10 15,276.53 15,277.60 15,263.23 15,263.23 45,092.9K
13:11 15,263.32 15,267.71 15,253.86 15,253.86 44,949.6K
13:12 15,254.37 15,255.69 15,245.93 15,245.93 46,103.8K
13:13 15,248.37 15,248.37 15,234.23 15,238.05 54,784.3K
13:14 15,237.95 15,237.95 15,228.25 15,230.34 41,830.8K
13:15 15,230.66 15,230.66 15,222.79 15,222.79 55,182.0K
13:16 15,222.60 15,225.60 15,218.85 15,219.68 39,234.0K
13:17 15,218.66 15,233.28 15,218.66 15,232.19 41,788.8K
13:18 15,231.64 15,231.64 15,217.70 15,223.14 50,847.9K
13:19 15,223.01 15,224.47 15,219.21 15,220.38 32,687.3K
13:20 15,221.36 15,227.55 15,219.72 15,225.39 30,721.0K
13:21 15,225.01 15,230.41 15,223.34 15,223.34 32,770.7K
13:22 15,220.81 15,221.27 15,216.31 15,217.33 55,512.2K
13:23 15,218.79 15,224.63 15,215.89 15,223.61 38,788.7K
13:24 15,223.03 15,225.51 15,216.58 15,220.54 31,443.3K
13:25 15,219.24 15,219.96 15,209.82 15,212.22 49,512.6K
13:26 15,215.03 15,215.79 15,209.60 15,213.39 44,811.8K
13:27 15,212.91 15,221.57 15,212.91 15,217.81 40,881.0K
13:28 15,219.39 15,228.94 15,217.47 15,228.94 31,469.6K
13:29 15,226.18 15,229.16 15,223.12 15,227.07 27,005.3K
13:30 15,225.19 15,236.09 15,225.19 15,234.17 31,051.5K
13:31 15,233.91 15,237.09 15,230.03 15,230.03 44,963.1K
13:32 15,229.05 15,238.07 15,229.05 15,237.10 34,705.1K
13:33 15,236.95 15,245.99 15,235.96 15,244.01 37,351.3K
13:34 15,242.27 15,249.19 15,242.27 15,245.29 25,011.0K
13:35 15,244.22 15,254.67 15,244.22 15,254.59 30,527.6K
13:36 15,253.95 15,258.04 15,250.76 15,256.07 29,950.4K
13:37 15,255.58 15,257.39 15,252.54 15,256.45 25,787.2K
13:38 15,258.68 15,261.26 15,256.99 15,260.38 31,445.3K
13:39 15,261.34 15,263.95 15,258.96 15,262.83 28,329.8K
13:40 15,263.32 15,272.21 15,263.32 15,268.73 31,527.2K
13:41 15,269.12 15,277.72 15,269.12 15,277.43 49,263.1K
13:42 15,279.16 15,285.76 15,279.16 15,281.99 39,018.8K
13:43 15,283.48 15,288.24 15,279.10 15,279.67 29,120.3K
13:44 15,278.66 15,281.82 15,272.73 15,278.05 29,295.8K
13:45 15,278.17 15,292.50 15,278.17 15,292.48 48,822.4K
13:46 15,291.03 15,292.18 15,279.73 15,280.47 52,773.8K
13:47 15,281.47 15,285.88 15,281.47 15,285.09 25,484.5K
13:48 15,285.37 15,291.28 15,285.02 15,291.28 26,030.1K
13:49 15,289.14 15,289.14 15,279.68 15,280.58 28,417.0K
13:50 15,282.79 15,283.50 15,277.28 15,277.28 28,354.6K
13:51 15,276.98 15,279.98 15,274.26 15,277.39 37,678.1K
13:52 15,279.81 15,288.24 15,279.36 15,280.00 47,988.7K
13:53 15,280.66 15,282.34 15,274.03 15,279.33 22,417.1K
13:54 15,278.87 15,284.12 15,276.09 15,281.09 32,892.3K
13:55 15,281.28 15,293.42 15,281.28 15,289.54 36,928.2K
13:56 15,290.81 15,291.44 15,287.35 15,289.63 25,470.7K
13:57 15,290.48 15,293.15 15,283.94 15,286.98 28,063.3K
13:58 15,285.94 15,288.39 15,283.44 15,287.06 23,534.3K
13:59 15,285.79 15,285.79 15,275.12 15,276.34 30,155.4K
14:00 15,276.82 15,281.33 15,276.59 15,280.43 25,563.0K
14:01 15,277.27 15,287.42 15,277.27 15,286.98 43,176.0K
14:02 15,287.48 15,307.13 15,287.48 15,306.13 45,486.8K
14:03 15,308.42 15,313.60 15,305.92 15,308.18 81,165.7K
14:04 15,305.22 15,307.57 15,294.89 15,300.52 39,556.1K
14:05 15,301.37 15,303.01 15,294.17 15,295.29 37,548.2K
14:06 15,294.99 15,296.33 15,284.67 15,286.32 42,844.0K
14:07 15,288.08 15,290.44 15,278.11 15,279.76 28,534.8K
14:08 15,281.98 15,287.64 15,281.14 15,283.76 25,413.1K
14:09 15,286.20 15,295.81 15,286.20 15,288.01 40,124.6K
14:10 15,287.71 15,295.60 15,287.71 15,295.60 67,260.3K
14:11 15,295.89 15,299.35 15,293.85 15,297.87 48,622.3K
14:12 15,298.59 15,298.59 15,290.08 15,294.57 37,342.1K
14:13 15,294.31 15,298.78 15,292.19 15,295.07 38,435.7K
14:14 15,292.90 15,296.38 15,291.77 15,292.03 24,349.2K
14:15 15,293.71 15,295.78 15,287.24 15,287.24 33,770.0K
14:16 15,289.41 15,289.41 15,273.10 15,275.95 50,622.3K
14:17 15,274.76 15,283.94 15,274.76 15,282.33 29,280.6K
14:18 15,281.69 15,285.49 15,280.33 15,283.34 29,050.0K
14:19 15,283.57 15,286.29 15,279.96 15,284.51 26,014.9K
14:20 15,283.37 15,294.02 15,283.37 15,294.02 43,481.7K
14:21 15,294.41 15,298.64 15,293.56 15,298.64 39,816.9K
14:22 15,298.01 15,300.92 15,295.08 15,296.02 32,865.2K
14:23 15,294.94 15,297.47 15,284.63 15,286.23 39,788.4K
14:24 15,284.92 15,289.10 15,284.57 15,286.70 32,606.0K
14:25 15,288.32 15,291.62 15,286.17 15,287.83 27,991.2K
14:26 15,288.22 15,290.08 15,286.28 15,287.53 20,910.1K
14:27 15,287.86 15,289.96 15,284.81 15,285.08 28,474.9K
14:28 15,285.27 15,286.39 15,278.68 15,279.25 46,416.5K
14:29 15,278.96 15,283.63 15,277.88 15,281.84 27,621.6K
14:30 15,279.49 15,286.05 15,279.49 15,286.05 28,108.4K
14:31 15,285.57 15,293.17 15,285.57 15,291.49 49,889.0K
14:32 15,293.24 15,297.09 15,292.09 15,293.80 36,158.2K
14:33 15,294.70 15,294.83 15,288.11 15,288.57 31,313.3K
14:34 15,285.93 15,290.72 15,285.55 15,286.94 31,465.1K
14:35 15,286.73 15,288.92 15,278.87 15,279.80 36,821.4K
14:36 15,280.59 15,280.59 15,275.91 15,278.67 34,239.0K
14:37 15,277.80 15,280.91 15,275.40 15,277.52 29,843.2K
14:38 15,278.39 15,284.73 15,276.60 15,278.86 29,434.2K
14:39 15,281.28 15,286.13 15,278.44 15,279.66 31,045.9K
14:40 15,278.68 15,280.38 15,274.03 15,274.13 49,289.1K
14:41 15,272.35 15,273.96 15,268.51 15,269.37 35,988.4K
14:42 15,269.76 15,271.17 15,265.53 15,265.53 32,674.1K
14:43 15,268.30 15,268.30 15,263.55 15,264.74 48,858.0K
14:44 15,264.53 15,271.69 15,263.73 15,267.96 48,338.2K
14:45 15,268.52 15,270.90 15,264.29 15,264.95 46,700.6K
14:46 15,265.28 15,267.38 15,261.02 15,261.88 43,234.3K
14:47 15,262.34 15,272.72 15,260.26 15,272.61 54,006.5K
14:48 15,274.40 15,275.70 15,270.67 15,272.85 41,313.1K
14:49 15,273.92 15,276.85 15,271.70 15,276.85 55,501.4K
14:50 15,279.20 15,285.23 15,275.13 15,285.21 56,642.4K
14:51 15,283.38 15,287.38 15,282.70 15,285.93 51,652.8K
14:52 15,286.23 15,289.92 15,284.92 15,288.61 46,238.7K
14:53 15,289.67 15,292.68 15,287.51 15,288.30 55,383.4K
14:54 15,289.59 15,293.82 15,287.95 15,293.00 65,848.4K
14:55 15,292.87 15,296.53 15,290.44 15,295.90 68,304.6K
14:56 15,297.53 15,297.53 15,292.01 15,294.74 75,518.7K
14:57 15,297.73 15,298.64 15,297.70 15,297.70 3,355.7K
14:58 15,297.70 15,297.70 15,297.70 15,297.70 0.0K
14:59 15,297.70 15,304.13 15,297.70 15,304.13 129,828.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし