Chinext Composite (CHINEXTC)

CHINEXTC
🏛️ 中国 →
3,850.85
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,506.04 2,543.15 2,505.17 2,541.28 12,243.7M
2023-12-28 2,434.23 2,516.72 2,427.79 2,506.71 12,170.7M
2023-12-27 2,430.32 2,443.62 2,417.36 2,438.19 9,551.7M
2023-12-26 2,463.09 2,463.33 2,417.04 2,425.40 9,465.0M
2023-12-25 2,457.81 2,474.51 2,449.46 2,464.72 9,261.3M
2023-12-22 2,492.16 2,503.72 2,454.09 2,461.43 13,002.6M
2023-12-21 2,457.25 2,503.26 2,441.29 2,495.01 11,120.0M
2023-12-20 2,504.85 2,508.93 2,467.63 2,467.87 10,059.2M
2023-12-19 2,484.36 2,508.42 2,476.67 2,500.26 9,312.3M
2023-12-18 2,519.11 2,523.79 2,480.01 2,486.18 10,105.4M
2023-12-15 2,551.65 2,556.30 2,520.68 2,527.48 10,765.9M
2023-12-14 2,575.24 2,589.98 2,543.00 2,544.42 11,178.7M
2023-12-13 2,590.98 2,592.13 2,564.20 2,564.20 11,899.3M
2023-12-12 2,595.26 2,602.11 2,586.90 2,596.17 12,145.9M
2023-12-11 2,554.52 2,601.86 2,537.21 2,599.09 13,483.9M
2023-12-08 2,560.25 2,577.93 2,554.16 2,567.44 14,816.5M
2023-12-07 2,560.21 2,574.05 2,546.22 2,558.88 13,614.4M
2023-12-06 2,545.64 2,587.26 2,542.67 2,564.99 13,390.1M
2023-12-05 2,598.64 2,598.64 2,551.51 2,551.51 13,180.1M
2023-12-04 2,617.01 2,627.00 2,605.97 2,607.62 14,136.9M
2023-12-01 2,596.52 2,626.37 2,586.46 2,618.73 13,843.0M
2023-11-30 2,599.57 2,608.89 2,575.48 2,596.58 12,259.7M
2023-11-29 2,620.83 2,627.71 2,600.85 2,603.60 12,125.7M
2023-11-28 2,601.48 2,624.24 2,594.57 2,624.23 12,460.6M
2023-11-27 2,606.08 2,614.79 2,593.03 2,605.94 13,546.9M
2023-11-24 2,649.29 2,649.29 2,605.21 2,611.19 14,548.0M
2023-11-23 2,624.48 2,650.18 2,617.33 2,649.64 13,784.0M
2023-11-22 2,658.11 2,667.69 2,630.46 2,630.46 15,677.7M
2023-11-21 2,695.74 2,703.49 2,664.18 2,669.97 17,801.6M
2023-11-20 2,672.45 2,691.96 2,659.59 2,690.48 16,206.9M
2023-11-17 2,646.23 2,670.53 2,646.23 2,670.53 14,370.1M
2023-11-16 2,679.50 2,683.33 2,653.76 2,653.76 15,328.5M
2023-11-15 2,699.37 2,702.13 2,679.07 2,687.48 16,340.1M
2023-11-14 2,662.59 2,681.72 2,658.38 2,673.31 15,463.7M
2023-11-13 2,655.64 2,665.44 2,647.57 2,663.73 15,452.1M
2023-11-10 2,638.93 2,650.98 2,632.85 2,641.00 14,476.4M
2023-11-09 2,669.32 2,686.13 2,649.83 2,655.46 17,429.3M
2023-11-08 2,655.91 2,687.61 2,654.25 2,673.99 19,609.4M
2023-11-07 2,649.15 2,669.03 2,638.08 2,661.31 17,347.5M
2023-11-06 2,593.48 2,655.06 2,593.48 2,655.06 17,563.4M
2023-11-03 2,540.73 2,582.64 2,540.73 2,575.97 14,749.0M
2023-11-02 2,570.80 2,582.56 2,537.11 2,537.23 14,562.6M
2023-11-01 2,570.02 2,580.50 2,560.45 2,566.44 13,878.3M
2023-10-31 2,583.01 2,586.56 2,557.11 2,571.96 15,886.6M
2023-10-30 2,523.52 2,590.25 2,522.61 2,585.21 16,898.0M
2023-10-27 2,466.34 2,535.55 2,459.92 2,526.65 17,262.6M
2023-10-26 2,444.08 2,478.86 2,434.20 2,477.24 15,525.6M
2023-10-25 2,464.44 2,481.92 2,454.82 2,460.87 15,174.5M
2023-10-24 2,422.97 2,462.26 2,411.09 2,452.63 13,651.3M
2023-10-23 2,459.38 2,459.45 2,401.82 2,413.73 12,623.2M
2023-10-20 2,487.90 2,509.61 2,465.09 2,467.88 12,406.8M
2023-10-19 2,517.61 2,542.76 2,502.37 2,502.66 13,424.4M
2023-10-18 2,563.60 2,563.60 2,530.16 2,533.31 13,083.3M
2023-10-17 2,582.31 2,583.32 2,559.89 2,576.30 12,895.4M
2023-10-16 2,615.67 2,616.38 2,563.74 2,575.94 14,035.8M
2023-10-13 2,620.41 2,624.46 2,608.14 2,616.81 14,113.8M
2023-10-12 2,635.94 2,638.84 2,619.37 2,635.74 13,624.7M
2023-10-11 2,610.82 2,638.46 2,606.34 2,623.35 14,837.1M
2023-10-10 2,611.72 2,623.68 2,600.42 2,602.43 13,974.5M
2023-10-09 2,601.06 2,611.50 2,582.99 2,603.66 13,415.3M
2023-09-28 2,597.09 2,610.53 2,591.90 2,605.19 12,042.5M
2023-09-27 2,573.49 2,609.08 2,568.80 2,588.19 11,658.3M
2023-09-26 2,578.74 2,590.56 2,570.70 2,572.51 11,087.3M
2023-09-25 2,594.21 2,596.62 2,580.25 2,585.72 11,748.4M
2023-09-22 2,524.52 2,593.38 2,522.42 2,592.64 11,925.3M
2023-09-21 2,540.10 2,554.39 2,524.95 2,528.39 9,224.9M
2023-09-20 2,562.28 2,569.45 2,546.24 2,546.24 9,033.5M
2023-09-19 2,593.50 2,593.50 2,560.14 2,566.63 9,906.0M
2023-09-18 2,572.30 2,615.53 2,570.13 2,597.84 10,542.3M
2023-09-15 2,589.52 2,606.88 2,573.23 2,582.48 10,671.3M
2023-09-14 2,605.77 2,608.28 2,576.39 2,589.60 11,042.1M
2023-09-13 2,638.82 2,642.93 2,590.68 2,611.00 12,360.5M
2023-09-12 2,653.01 2,660.26 2,642.81 2,647.43 12,153.1M
2023-09-11 2,636.10 2,671.49 2,622.28 2,658.34 13,859.3M
2023-09-08 2,624.13 2,647.22 2,617.52 2,637.36 13,078.7M
2023-09-07 2,681.24 2,681.24 2,634.40 2,634.40 13,767.6M
2023-09-06 2,669.94 2,691.16 2,661.67 2,688.31 13,478.0M
2023-09-05 2,685.04 2,695.39 2,674.67 2,681.20 12,931.9M
2023-09-04 2,670.26 2,690.37 2,652.53 2,690.37 12,036.2M
2023-09-01 2,669.46 2,680.97 2,649.25 2,659.39 10,802.7M
2023-08-31 2,671.03 2,679.64 2,660.05 2,665.81 12,543.7M
2023-08-30 2,667.21 2,700.26 2,662.85 2,678.66 15,849.5M
2023-08-29 2,564.45 2,673.96 2,564.45 2,663.31 16,568.5M
2023-08-28 2,717.39 2,717.79 2,566.46 2,571.79 17,146.0M
2023-08-25 2,587.06 2,594.10 2,543.47 2,553.50 13,771.6M
2023-08-24 2,593.73 2,628.15 2,575.55 2,602.21 12,847.7M
2023-08-23 2,629.62 2,629.62 2,583.09 2,583.09 11,059.9M
2023-08-22 2,640.08 2,648.09 2,583.79 2,638.06 12,229.2M
2023-08-21 2,641.05 2,662.71 2,623.38 2,623.38 9,967.6M
2023-08-18 2,691.11 2,699.70 2,648.91 2,648.91 11,353.0M
2023-08-17 2,659.73 2,696.34 2,641.15 2,694.08 10,862.4M
2023-08-16 2,686.18 2,698.82 2,665.43 2,665.43 10,060.0M
2023-08-15 2,721.17 2,727.12 2,673.51 2,695.25 10,008.7M
2023-08-14 2,697.80 2,722.74 2,681.26 2,721.10 10,204.7M
2023-08-11 2,783.08 2,783.08 2,723.30 2,723.30 10,873.9M
2023-08-10 2,770.83 2,786.42 2,762.94 2,780.26 10,240.8M
2023-08-09 2,779.30 2,792.77 2,771.53 2,774.83 11,321.7M
2023-08-08 2,796.05 2,801.73 2,784.14 2,788.06 11,434.1M
2023-08-07 2,809.75 2,813.57 2,791.73 2,799.65 12,109.3M
2023-08-04 2,807.16 2,831.85 2,800.62 2,818.48 13,503.2M
2023-08-03 2,774.59 2,795.75 2,774.59 2,793.17 10,335.9M
2023-08-02 2,783.14 2,790.68 2,775.59 2,783.57 10,590.6M
2023-08-01 2,799.09 2,801.28 2,778.57 2,788.53 12,434.4M
2023-07-31 2,789.68 2,815.32 2,789.08 2,800.67 14,374.0M
2023-07-28 2,747.36 2,785.04 2,735.63 2,780.93 12,456.8M
2023-07-27 2,778.28 2,786.39 2,751.85 2,755.50 11,108.5M
2023-07-26 2,783.71 2,783.71 2,766.52 2,771.77 11,515.6M
2023-07-25 2,772.55 2,791.45 2,759.06 2,790.17 11,841.6M
2023-07-24 2,736.80 2,764.17 2,729.28 2,739.44 9,214.0M
2023-07-21 2,748.72 2,770.18 2,741.38 2,749.11 11,059.4M
2023-07-20 2,794.16 2,806.26 2,753.28 2,755.70 11,705.4M
2023-07-19 2,810.18 2,819.02 2,781.44 2,791.49 10,238.1M
2023-07-18 2,830.92 2,831.05 2,809.17 2,813.20 11,126.2M
2023-07-17 2,829.01 2,829.21 2,810.55 2,825.51 11,961.0M
2023-07-14 2,839.71 2,846.03 2,835.29 2,838.23 13,522.7M
2023-07-13 2,800.58 2,838.89 2,800.58 2,837.35 13,082.8M
2023-07-12 2,828.89 2,829.50 2,788.33 2,790.58 13,145.1M
2023-07-11 2,809.49 2,830.90 2,804.22 2,830.90 10,886.5M
2023-07-10 2,796.03 2,820.82 2,792.08 2,806.60 10,855.6M
2023-07-07 2,812.54 2,812.54 2,780.84 2,788.61 11,635.9M
2023-07-06 2,825.09 2,847.20 2,816.93 2,820.22 11,618.3M
2023-07-05 2,856.69 2,858.91 2,827.96 2,832.07 12,173.5M
2023-07-04 2,839.46 2,858.33 2,834.88 2,857.90 12,580.1M
2023-07-03 2,847.30 2,858.55 2,824.82 2,844.52 13,838.1M
2023-06-30 2,795.07 2,849.17 2,787.37 2,839.39 13,127.7M
2023-06-29 2,774.34 2,813.20 2,774.16 2,799.01 12,721.1M
2023-06-28 2,795.41 2,795.93 2,733.13 2,778.92 13,528.5M
2023-06-27 2,781.99 2,808.23 2,781.99 2,802.65 11,707.6M
2023-06-26 2,809.86 2,831.57 2,774.71 2,781.46 14,025.3M
2023-06-21 2,906.79 2,907.01 2,838.01 2,838.01 15,334.7M
2023-06-20 2,908.86 2,926.70 2,902.45 2,917.93 15,920.1M
2023-06-19 2,901.70 2,916.74 2,897.91 2,913.06 15,820.7M
2023-06-16 2,864.09 2,901.18 2,855.46 2,899.28 15,089.0M
2023-06-15 2,821.38 2,861.52 2,820.77 2,861.51 15,688.8M
2023-06-14 2,816.19 2,824.55 2,806.30 2,813.70 15,104.8M
2023-06-13 2,784.50 2,813.23 2,780.81 2,810.79 14,396.9M
2023-06-12 2,769.71 2,799.54 2,765.74 2,789.47 13,905.9M
2023-06-09 2,743.61 2,775.24 2,740.60 2,775.24 14,677.8M
2023-06-08 2,765.45 2,767.06 2,733.32 2,743.23 13,006.4M
2023-06-07 2,773.45 2,779.99 2,755.07 2,763.80 12,460.5M
2023-06-06 2,830.48 2,830.49 2,771.86 2,777.29 14,725.2M
2023-06-05 2,845.72 2,847.26 2,828.57 2,837.36 13,174.3M
2023-06-02 2,838.07 2,859.37 2,836.18 2,850.43 14,717.8M
2023-06-01 2,803.27 2,850.76 2,797.37 2,829.97 16,277.0M
2023-05-31 2,820.27 2,824.06 2,798.38 2,812.39 15,020.0M
2023-05-30 2,792.83 2,823.70 2,776.31 2,823.70 15,180.3M
2023-05-29 2,823.49 2,827.25 2,791.38 2,798.46 14,588.4M
2023-05-26 2,803.99 2,820.50 2,786.96 2,813.68 13,467.5M
2023-05-25 2,804.97 2,820.10 2,776.67 2,805.23 14,087.0M
2023-05-24 2,789.96 2,829.61 2,786.69 2,805.21 12,397.7M
2023-05-23 2,833.46 2,834.27 2,800.44 2,800.44 12,429.1M
2023-05-22 2,829.69 2,842.25 2,817.01 2,832.98 12,192.4M
2023-05-19 2,824.85 2,847.38 2,820.63 2,832.00 13,478.5M
2023-05-18 2,823.11 2,835.97 2,814.11 2,829.91 14,853.0M
2023-05-17 2,792.23 2,819.04 2,792.07 2,819.04 12,606.1M
2023-05-16 2,813.80 2,814.57 2,790.03 2,798.89 12,810.4M
2023-05-15 2,780.96 2,814.16 2,770.76 2,814.16 12,893.7M
2023-05-12 2,803.92 2,817.02 2,776.06 2,776.41 12,952.2M
2023-05-11 2,799.69 2,822.26 2,799.69 2,808.96 13,473.7M
2023-05-10 2,768.59 2,807.20 2,763.74 2,796.05 13,786.6M
2023-05-09 2,810.39 2,813.93 2,773.12 2,773.37 15,436.6M
2023-05-08 2,810.05 2,820.39 2,794.63 2,818.12 14,863.4M
2023-05-05 2,828.58 2,830.75 2,794.01 2,804.86 15,149.7M
2023-05-04 2,839.61 2,849.62 2,818.80 2,837.61 16,656.9M
2023-04-28 2,796.32 2,850.14 2,796.32 2,848.99 16,734.3M
2023-04-27 2,786.05 2,816.37 2,784.84 2,799.12 15,902.9M
2023-04-26 2,764.81 2,819.81 2,764.81 2,801.94 16,782.0M
2023-04-25 2,827.50 2,829.22 2,745.25 2,774.26 17,121.4M
2023-04-24 2,852.20 2,857.70 2,817.73 2,832.36 15,142.6M
2023-04-21 2,937.46 2,941.60 2,855.02 2,855.02 16,890.5M
2023-04-20 2,947.37 2,947.37 2,923.39 2,936.58 14,935.9M
2023-04-19 2,954.96 2,969.80 2,946.76 2,950.85 13,936.1M
2023-04-18 2,956.88 2,966.93 2,942.25 2,958.43 12,992.2M
2023-04-17 2,966.43 2,976.45 2,950.33 2,962.75 13,807.0M
2023-04-14 2,957.50 2,978.95 2,942.61 2,975.87 15,252.1M
2023-04-13 2,970.57 2,983.07 2,951.51 2,953.40 17,032.0M
2023-04-12 2,964.68 2,982.86 2,953.83 2,982.25 16,391.8M
2023-04-11 2,961.57 2,979.75 2,947.51 2,966.26 14,586.9M
2023-04-10 2,996.96 3,000.70 2,949.58 2,958.44 16,629.8M
2023-04-07 2,953.51 2,992.19 2,949.93 2,990.08 15,856.2M
2023-04-06 2,928.73 2,958.41 2,926.51 2,956.28 16,454.6M
2023-04-04 2,969.80 2,970.28 2,933.46 2,949.75 18,111.9M
2023-04-03 2,929.82 2,970.61 2,929.82 2,970.61 17,961.5M
2023-03-31 2,895.96 2,927.40 2,894.14 2,925.05 13,863.6M
2023-03-30 2,895.70 2,901.71 2,873.58 2,894.18 12,673.6M
2023-03-29 2,897.44 2,914.01 2,888.28 2,896.70 13,964.5M
2023-03-28 2,923.48 2,923.48 2,892.59 2,896.61 15,132.1M
2023-03-27 2,901.36 2,933.66 2,900.68 2,933.20 17,496.0M
2023-03-24 2,894.70 2,907.33 2,888.70 2,905.64 16,503.0M
2023-03-23 2,861.07 2,892.05 2,857.69 2,892.05 14,968.3M
2023-03-22 2,865.03 2,875.54 2,857.51 2,873.56 15,933.5M
2023-03-21 2,803.90 2,855.72 2,803.90 2,855.72 13,237.5M
2023-03-20 2,806.78 2,822.23 2,786.44 2,801.18 15,012.1M
2023-03-17 2,813.21 2,827.11 2,796.70 2,804.36 14,064.5M
2023-03-16 2,814.18 2,825.63 2,789.17 2,793.39 11,679.6M
2023-03-15 2,851.67 2,867.12 2,829.29 2,832.15 11,405.1M
2023-03-14 2,855.10 2,857.49 2,797.18 2,835.01 13,650.2M
2023-03-13 2,851.54 2,865.60 2,834.27 2,860.25 12,732.6M
2023-03-10 2,863.80 2,888.70 2,854.45 2,863.10 12,767.0M
2023-03-09 2,867.32 2,885.27 2,856.14 2,875.38 11,716.2M
2023-03-08 2,842.73 2,866.15 2,842.20 2,866.15 9,392.4M
2023-03-07 2,907.31 2,913.52 2,850.44 2,850.44 11,210.7M
2023-03-06 2,904.06 2,916.04 2,878.61 2,913.72 10,438.1M
2023-03-03 2,908.63 2,918.62 2,882.71 2,903.64 11,116.1M
2023-03-02 2,924.56 2,932.06 2,900.99 2,905.55 13,129.8M
2023-03-01 2,899.38 2,930.37 2,891.76 2,929.50 13,033.7M
2023-02-28 2,884.35 2,903.43 2,870.95 2,900.88 10,090.4M
2023-02-27 2,889.68 2,903.68 2,866.26 2,872.38 9,558.1M
2023-02-24 2,922.39 2,925.14 2,893.15 2,901.61 9,577.5M
2023-02-23 2,925.60 2,937.91 2,908.69 2,921.45 10,869.5M
2023-02-22 2,918.82 2,938.00 2,914.33 2,927.15 10,386.8M
2023-02-21 2,939.32 2,951.87 2,916.52 2,937.89 11,555.1M
2023-02-20 2,909.33 2,943.46 2,886.89 2,943.46 11,768.6M
2023-02-17 2,967.40 2,973.04 2,911.12 2,911.25 13,568.8M
2023-02-16 3,026.83 3,040.98 2,948.21 2,968.75 17,575.9M
2023-02-15 3,021.33 3,031.27 3,013.60 3,026.63 14,035.4M
2023-02-14 3,041.15 3,041.15 3,008.36 3,021.55 12,597.3M
2023-02-13 2,994.46 3,029.22 2,990.83 3,029.22 13,685.0M
2023-02-10 3,007.91 3,019.16 2,977.01 2,992.79 13,819.4M
2023-02-09 2,947.51 3,009.97 2,940.89 3,009.97 13,622.6M
2023-02-08 2,971.44 2,977.64 2,950.98 2,954.11 12,710.5M
2023-02-07 2,964.30 2,970.65 2,949.65 2,968.12 13,528.1M
2023-02-06 2,964.69 2,971.82 2,936.42 2,958.17 12,652.2M
2023-02-03 2,979.92 2,991.99 2,942.18 2,980.07 12,309.9M
2023-02-02 2,997.75 3,014.12 2,982.73 2,988.02 13,660.9M
2023-02-01 2,951.82 2,991.58 2,942.39 2,991.58 12,898.7M
2023-01-31 2,952.01 2,961.46 2,936.97 2,942.75 10,462.2M
2023-01-30 2,985.41 2,992.27 2,957.51 2,960.18 12,003.0M
2023-01-20 2,909.34 2,922.48 2,908.21 2,920.38 7,728.3M
2023-01-19 2,869.36 2,901.77 2,863.38 2,901.55 7,385.3M
2023-01-18 2,874.33 2,882.71 2,861.51 2,873.86 6,716.6M
2023-01-17 2,870.03 2,885.03 2,859.31 2,869.41 6,746.1M
2023-01-16 2,822.21 2,888.90 2,822.21 2,867.58 8,338.2M
2023-01-13 2,814.85 2,823.22 2,796.59 2,823.22 6,812.7M
2023-01-12 2,799.69 2,819.60 2,790.72 2,800.82 7,012.2M
2023-01-11 2,820.49 2,829.52 2,788.53 2,791.61 7,368.5M
2023-01-10 2,800.02 2,825.11 2,788.67 2,822.29 7,200.2M
2023-01-09 2,793.80 2,812.81 2,788.85 2,798.08 7,838.8M
2023-01-06 2,765.17 2,804.23 2,763.52 2,782.18 8,557.4M
2023-01-05 2,727.97 2,774.46 2,723.80 2,770.16 8,590.8M
2023-01-04 2,724.19 2,733.25 2,706.47 2,721.28 9,027.9M
2023-01-03 2,684.17 2,733.77 2,669.42 2,729.42 9,365.8M