Zhong Ou Huixuan One Year Closed (501213)

SX4010GI
🏛️ スウェーデン →
1,485.45
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 3,146.38 3,146.38 3,113.82 3,128.82 0.0M
2021-12-29 3,181.06 3,188.58 3,165.94 3,173.36 0.0M
2021-12-28 3,185.15 3,211.84 3,169.76 3,177.82 0.0M
2021-12-27 3,165.46 3,196.53 3,150.13 3,196.12 0.0M
2021-12-23 3,210.95 3,225.87 3,152.00 3,162.00 0.0M
2021-12-22 3,141.54 3,166.32 3,116.29 3,158.43 0.0M
2021-12-21 3,047.76 3,137.92 3,047.76 3,120.40 0.0M
2021-12-20 3,054.47 3,056.52 2,974.79 3,024.47 0.0M
2021-12-17 3,031.04 3,122.52 3,015.92 3,120.60 0.0M
2021-12-16 2,981.26 3,078.79 2,963.79 3,056.91 0.0M
2021-12-15 2,973.28 2,984.47 2,923.70 2,926.83 0.0M
2021-12-14 3,039.84 3,047.93 2,974.04 2,974.04 0.0M
2021-12-13 3,007.92 3,084.95 2,987.46 3,038.20 0.0M
2021-12-10 3,028.76 3,046.50 2,956.72 2,974.90 0.0M
2021-12-09 3,044.17 3,068.75 3,016.36 3,032.62 0.0M
2021-12-08 3,072.62 3,081.57 2,998.25 2,998.25 0.0M
2021-12-07 2,990.08 3,075.28 2,990.08 3,049.05 0.0M
2021-12-06 3,059.41 3,074.94 2,921.70 2,969.62 0.0M
2021-12-03 3,151.82 3,151.82 3,037.12 3,044.20 0.0M
2021-12-02 3,116.03 3,127.10 3,044.94 3,101.19 0.0M
2021-12-01 3,075.59 3,218.45 3,055.76 3,164.56 0.0M
2021-11-30 2,754.66 3,094.48 2,727.71 3,094.48 0.0M
2021-11-29 2,903.64 2,916.62 2,796.17 2,821.97 0.0M
2021-11-26 2,963.08 2,986.28 2,867.52 2,869.62 0.0M
2021-11-25 3,055.55 3,073.26 3,021.36 3,048.92 0.0M
2021-11-24 2,996.56 3,060.12 2,982.06 3,026.47 0.0M
2021-11-23 3,136.85 3,177.84 3,056.21 3,126.24 0.0M
2021-11-22 3,146.33 3,212.78 3,133.84 3,147.59 0.0M
2021-11-19 3,091.50 3,134.62 3,088.77 3,108.99 0.0M
2021-11-18 3,116.23 3,177.02 3,048.23 3,053.52 0.0M
2021-11-17 3,293.96 3,323.33 3,110.83 3,111.30 0.0M
2021-11-16 3,182.88 3,291.71 3,086.77 3,280.48 0.0M
2021-11-15 3,101.71 3,195.57 3,068.97 3,168.68 0.0M
2021-11-12 2,710.93 3,085.74 2,708.36 3,043.38 0.0M
2021-11-11 2,570.60 2,737.02 2,561.42 2,729.55 0.0M
2021-11-10 2,525.74 2,558.18 2,500.83 2,557.65 0.0M
2021-11-09 2,521.13 2,550.72 2,506.78 2,519.93 0.0M
2021-11-08 2,563.59 2,565.53 2,517.31 2,517.31 0.0M
2021-11-05 2,570.59 2,570.61 2,548.33 2,564.91 0.0M
2021-11-04 2,580.60 2,593.49 2,533.72 2,569.13 0.0M
2021-11-03 2,527.39 2,558.96 2,470.30 2,558.96 0.0M
2021-11-02 2,563.68 2,563.68 2,499.74 2,523.91 0.0M
2021-11-01 2,658.43 2,672.43 2,554.33 2,557.25 0.0M
2021-10-29 2,549.89 2,660.04 2,534.11 2,641.81 0.0M
2021-10-28 2,541.84 2,564.03 2,535.40 2,564.03 0.0M
2021-10-27 2,530.03 2,547.21 2,521.65 2,536.35 0.0M
2021-10-26 2,543.74 2,548.50 2,524.71 2,537.73 0.0M
2021-10-25 2,537.24 2,553.86 2,511.67 2,540.55 0.0M
2021-10-22 2,539.70 2,583.65 2,506.95 2,539.91 0.0M
2021-10-21 2,541.07 2,559.13 2,538.34 2,549.61 0.0M
2021-10-20 2,577.73 2,588.26 2,538.53 2,576.09 0.0M
2021-10-19 2,610.51 2,615.28 2,587.31 2,595.06 0.0M
2021-10-18 2,605.28 2,624.16 2,596.96 2,611.32 0.0M
2021-10-15 2,610.31 2,610.31 2,588.14 2,606.78 0.0M
2021-10-14 2,606.31 2,608.39 2,574.63 2,593.05 0.0M
2021-10-13 2,595.84 2,601.25 2,581.19 2,594.61 0.0M
2021-10-12 2,565.63 2,601.74 2,554.65 2,596.96 0.0M
2021-10-11 2,565.79 2,581.23 2,548.51 2,578.19 0.0M
2021-10-08 2,562.77 2,575.98 2,557.67 2,573.89 0.0M
2021-10-07 2,533.85 2,563.11 2,519.15 2,560.16 0.0M
2021-10-06 2,485.48 2,515.18 2,466.87 2,503.54 0.0M
2021-10-05 2,483.69 2,488.87 2,462.89 2,486.14 0.0M
2021-10-04 2,463.40 2,497.90 2,442.45 2,481.51 0.0M
2021-10-01 2,435.68 2,472.01 2,429.77 2,465.17 0.0M
2021-09-30 2,487.58 2,491.06 2,459.64 2,471.77 0.0M
2021-09-29 2,507.94 2,507.94 2,480.95 2,482.63 0.0M
2021-09-28 2,506.37 2,527.67 2,494.52 2,501.02 0.0M
2021-09-27 2,498.08 2,511.62 2,469.04 2,498.85 0.0M
2021-09-24 2,458.75 2,480.76 2,443.43 2,476.43 0.0M
2021-09-23 2,456.19 2,481.44 2,451.00 2,468.46 0.0M
2021-09-22 2,414.30 2,443.49 2,402.66 2,436.40 0.0M
2021-09-21 2,396.78 2,401.32 2,380.56 2,396.27 0.0M
2021-09-20 2,421.73 2,421.73 2,366.69 2,380.85 0.0M
2021-09-17 2,458.70 2,479.60 2,448.91 2,456.71 0.0M
2021-09-16 2,514.04 2,514.04 2,462.01 2,467.21 0.0M
2021-09-15 2,518.67 2,525.32 2,491.95 2,497.72 0.0M
2021-09-14 2,531.93 2,536.37 2,513.82 2,519.41 0.0M
2021-09-13 2,502.03 2,543.49 2,502.03 2,535.23 0.0M
2021-09-10 2,501.60 2,515.91 2,489.10 2,504.18 0.0M
2021-09-09 2,468.42 2,504.89 2,462.46 2,500.22 0.0M
2021-09-08 2,494.69 2,494.69 2,471.01 2,477.72 0.0M
2021-09-07 2,497.15 2,513.47 2,481.19 2,507.58 0.0M
2021-09-06 2,508.04 2,517.06 2,494.10 2,507.97 0.0M
2021-09-03 2,512.84 2,528.80 2,504.54 2,504.54 0.0M
2021-09-02 2,509.45 2,526.15 2,502.41 2,520.44 0.0M
2021-09-01 2,526.53 2,526.99 2,493.75 2,503.82 0.0M
2021-08-31 2,525.96 2,540.01 2,507.43 2,524.19 0.0M
2021-08-30 2,566.97 2,568.60 2,537.53 2,537.53 0.0M
2021-08-27 2,562.02 2,584.51 2,555.54 2,576.97 0.0M
2021-08-26 2,588.71 2,588.71 2,558.14 2,566.49 0.0M
2021-08-25 2,597.91 2,610.93 2,590.57 2,608.82 0.0M
2021-08-24 2,586.64 2,597.85 2,573.31 2,588.54 0.0M
2021-08-23 2,597.10 2,609.07 2,577.52 2,583.10 0.0M
2021-08-20 2,581.08 2,589.16 2,538.91 2,583.99 0.0M
2021-08-19 2,605.12 2,605.12 2,544.47 2,559.45 0.0M
2021-08-18 2,642.61 2,648.82 2,617.42 2,646.86 0.0M
2021-08-17 2,648.17 2,657.18 2,638.23 2,641.57 0.0M
2021-08-16 2,649.53 2,666.12 2,641.87 2,654.71 0.0M
2021-08-13 2,678.64 2,681.87 2,663.45 2,665.71 0.0M
2021-08-12 2,679.80 2,694.59 2,672.77 2,677.69 0.0M
2021-08-11 2,684.39 2,688.30 2,664.97 2,686.55 0.0M
2021-08-10 2,668.00 2,685.90 2,653.05 2,680.60 0.0M
2021-08-09 2,684.48 2,684.48 2,662.85 2,679.52 0.0M
2021-08-06 2,693.36 2,703.05 2,662.87 2,703.05 0.0M
2021-08-05 2,504.72 2,696.00 2,501.00 2,666.47 0.0M
2021-08-04 2,530.90 2,537.24 2,512.16 2,529.73 0.0M
2021-08-03 2,522.07 2,531.20 2,508.78 2,528.05 0.0M
2021-08-02 2,543.53 2,556.51 2,521.95 2,523.88 0.0M
2021-07-30 2,521.15 2,545.43 2,506.53 2,528.22 0.0M
2021-07-29 2,506.57 2,524.64 2,501.04 2,524.64 0.0M
2021-07-28 2,495.57 2,514.03 2,489.11 2,504.54 0.0M
2021-07-27 2,485.37 2,498.26 2,476.22 2,491.07 0.0M
2021-07-26 2,464.79 2,486.51 2,463.31 2,483.80 0.0M
2021-07-23 2,234.96 2,487.30 2,234.96 2,473.89 0.0M
2021-07-22 2,248.03 2,269.56 2,231.64 2,238.28 0.0M
2021-07-21 2,219.62 2,280.95 2,219.62 2,253.57 0.0M
2021-07-20 2,208.24 2,229.17 2,190.53 2,213.85 0.0M
2021-07-19 2,196.42 2,207.15 2,159.78 2,198.55 0.0M
2021-07-16 2,313.59 2,320.16 2,188.98 2,226.08 0.0M
2021-07-15 2,314.09 2,323.83 2,295.80 2,310.16 0.0M
2021-07-14 2,314.25 2,339.68 2,311.88 2,322.14 0.0M
2021-07-13 2,326.01 2,344.68 2,313.51 2,322.68 0.0M
2021-07-12 2,320.01 2,335.58 2,297.08 2,327.42 0.0M
2021-07-09 2,295.88 2,324.05 2,275.98 2,323.05 0.0M
2021-07-08 2,306.70 2,310.81 2,256.41 2,280.03 0.0M
2021-07-07 2,330.78 2,338.22 2,297.78 2,315.24 0.0M
2021-07-06 2,380.40 2,380.40 2,315.33 2,319.33 0.0M
2021-07-05 2,362.06 2,386.28 2,341.78 2,379.34 0.0M
2021-07-02 2,361.89 2,386.60 2,345.38 2,359.69 0.0M
2021-07-01 2,365.41 2,383.52 2,354.24 2,365.10 0.0M
2021-06-30 2,372.26 2,379.57 2,340.42 2,364.06 0.0M
2021-06-29 2,338.52 2,383.44 2,338.52 2,383.44 0.0M
2021-06-28 2,347.29 2,365.88 2,329.53 2,337.47 0.0M
2021-06-24 2,327.05 2,354.28 2,325.42 2,349.58 0.0M
2021-06-23 2,321.92 2,332.21 2,301.74 2,325.78 0.0M
2021-06-22 2,310.32 2,319.41 2,293.55 2,318.92 0.0M
2021-06-21 2,294.57 2,323.87 2,277.62 2,311.72 0.0M
2021-06-18 2,348.50 2,362.18 2,311.41 2,313.73 0.0M
2021-06-17 2,375.30 2,400.08 2,351.74 2,353.85 0.0M
2021-06-16 2,411.36 2,411.36 2,371.33 2,383.50 0.0M
2021-06-15 2,403.94 2,419.94 2,390.87 2,392.64 0.0M
2021-06-14 2,444.90 2,454.71 2,401.65 2,403.94 0.0M
2021-06-11 2,401.73 2,435.46 2,396.04 2,434.14 0.0M
2021-06-10 2,399.41 2,427.54 2,395.92 2,410.24 0.0M
2021-06-09 2,443.00 2,446.03 2,391.75 2,403.27 0.0M
2021-06-08 2,438.87 2,446.98 2,423.35 2,436.70 0.0M
2021-06-07 2,451.00 2,462.94 2,441.92 2,445.15 0.0M
2021-06-04 2,455.88 2,464.17 2,442.75 2,459.10 0.0M
2021-06-03 2,433.69 2,469.13 2,402.44 2,460.42 0.0M
2021-06-02 2,442.67 2,451.06 2,426.67 2,427.36 0.0M
2021-06-01 2,410.67 2,429.63 2,405.85 2,429.38 0.0M
2021-05-31 2,430.19 2,430.21 2,398.91 2,398.91 0.0M
2021-05-28 2,413.45 2,435.77 2,410.43 2,422.09 0.0M
2021-05-27 2,349.29 2,414.21 2,349.29 2,405.64 0.0M
2021-05-26 2,353.64 2,361.30 2,319.43 2,349.54 0.0M
2021-05-25 2,379.53 2,391.28 2,354.06 2,354.06 0.0M
2021-05-24 2,360.50 2,381.69 2,360.50 2,378.53 0.0M
2021-05-21 2,326.68 2,357.35 2,322.17 2,344.57 0.0M
2021-05-20 2,314.12 2,329.99 2,304.59 2,319.80 0.0M
2021-05-19 2,332.39 2,339.01 2,286.89 2,302.85 0.0M
2021-05-18 2,356.28 2,366.22 2,341.70 2,366.22 0.0M
2021-05-17 2,330.90 2,350.43 2,325.27 2,338.56 0.0M
2021-05-14 2,311.49 2,334.13 2,285.00 2,332.60 0.0M
2021-05-12 2,310.29 2,325.48 2,297.47 2,312.16 0.0M
2021-05-11 2,352.25 2,359.52 2,307.14 2,321.19 0.0M
2021-05-10 2,417.10 2,423.14 2,381.05 2,396.39 0.0M
2021-05-07 2,387.99 2,407.88 2,369.45 2,407.88 0.0M
2021-05-06 2,374.86 2,385.15 2,342.48 2,369.06 0.0M
2021-05-05 2,326.88 2,374.81 2,320.36 2,372.03 0.0M
2021-05-04 2,372.02 2,375.82 2,301.13 2,308.43 0.0M
2021-05-03 2,369.59 2,381.72 2,349.97 2,365.03 0.0M
2021-04-30 2,378.24 2,388.96 2,357.96 2,367.69 0.0M
2021-04-29 2,404.36 2,404.36 2,350.86 2,364.52 0.0M
2021-04-28 2,500.48 2,500.48 2,416.89 2,424.15 0.0M
2021-04-27 2,484.90 2,492.89 2,442.37 2,490.94 0.0M
2021-04-26 2,460.61 2,489.91 2,446.35 2,473.69 0.0M
2021-04-23 2,362.01 2,446.57 2,340.50 2,443.76 0.0M
2021-04-22 2,328.36 2,378.68 2,325.02 2,365.33 0.0M
2021-04-21 2,275.40 2,300.49 2,256.93 2,290.49 0.0M
2021-04-20 2,337.69 2,356.32 2,271.11 2,275.60 0.0M
2021-04-19 2,387.43 2,394.77 2,325.41 2,333.97 0.0M
2021-04-16 2,350.01 2,390.80 2,344.55 2,387.43 0.0M
2021-04-15 2,344.84 2,391.97 2,344.84 2,366.35 0.0M
2021-04-14 2,317.82 2,356.20 2,308.12 2,347.68 0.0M
2021-04-13 2,303.40 2,330.63 2,298.06 2,306.25 0.0M
2021-04-12 2,295.69 2,303.79 2,277.40 2,279.00 0.0M
2021-04-09 2,299.19 2,304.44 2,286.42 2,296.13 0.0M
2021-04-08 2,324.24 2,332.71 2,272.15 2,298.31 0.0M
2021-04-07 2,336.86 2,344.33 2,328.25 2,335.80 0.0M
2021-04-06 2,357.54 2,366.22 2,337.41 2,338.26 0.0M
2021-04-01 2,300.85 2,336.54 2,293.84 2,336.54 0.0M
2021-03-31 2,279.11 2,304.84 2,276.39 2,295.68 0.0M
2021-03-30 2,227.22 2,275.40 2,212.64 2,275.40 0.0M
2021-03-29 2,234.52 2,255.76 2,224.21 2,231.09 0.0M
2021-03-26 2,244.38 2,262.74 2,230.85 2,236.21 0.0M
2021-03-25 2,205.79 2,232.21 2,187.34 2,232.21 0.0M
2021-03-24 2,169.44 2,228.60 2,169.44 2,227.92 0.0M
2021-03-23 2,225.33 2,225.33 2,168.18 2,201.69 0.0M
2021-03-22 2,307.33 2,307.33 2,240.90 2,241.88 0.0M
2021-03-19 2,341.45 2,368.93 2,336.10 2,350.80 0.0M
2021-03-18 2,397.93 2,409.86 2,380.57 2,394.90 0.0M
2021-03-17 2,390.69 2,393.85 2,348.23 2,368.03 0.0M
2021-03-16 2,417.59 2,426.83 2,390.46 2,391.34 0.0M
2021-03-15 2,417.26 2,430.94 2,381.80 2,390.78 0.0M
2021-03-12 2,393.17 2,410.24 2,385.43 2,406.99 0.0M
2021-03-11 2,380.30 2,405.17 2,366.83 2,401.28 0.0M
2021-03-10 2,361.22 2,377.63 2,337.10 2,374.89 0.0M
2021-03-09 2,344.52 2,381.56 2,340.53 2,376.41 0.0M
2021-03-08 2,304.06 2,363.41 2,289.63 2,361.17 0.0M
2021-03-05 2,272.62 2,286.54 2,244.00 2,244.30 0.0M
2021-03-04 2,317.33 2,327.27 2,273.46 2,294.16 0.0M
2021-03-03 2,297.49 2,343.01 2,295.48 2,343.01 0.0M
2021-03-02 2,282.53 2,301.96 2,280.19 2,297.88 0.0M
2021-03-01 2,254.27 2,285.59 2,254.27 2,285.59 0.0M
2021-02-26 2,158.37 2,206.50 2,146.64 2,203.17 0.0M
2021-02-25 2,216.94 2,221.86 2,184.44 2,192.92 0.0M
2021-02-24 2,193.95 2,218.92 2,190.43 2,203.14 0.0M
2021-02-23 2,240.33 2,241.89 2,156.15 2,198.27 0.0M
2021-02-22 2,229.88 2,247.85 2,208.81 2,240.82 0.0M
2021-02-19 2,181.59 2,226.23 2,159.55 2,226.17 0.0M
2021-02-18 2,233.18 2,256.08 2,182.54 2,186.82 0.0M
2021-02-17 2,288.28 2,297.36 2,237.40 2,240.62 0.0M
2021-02-16 2,276.36 2,301.60 2,266.62 2,287.36 0.0M
2021-02-15 2,283.27 2,293.50 2,277.22 2,277.22 0.0M
2021-02-12 2,282.11 2,282.11 2,252.66 2,269.34 0.0M
2021-02-11 2,246.77 2,279.12 2,241.24 2,279.12 0.0M
2021-02-10 2,227.99 2,234.82 2,203.89 2,218.91 0.0M
2021-02-09 2,264.32 2,264.90 2,220.89 2,223.31 0.0M
2021-02-08 2,235.95 2,273.71 2,229.82 2,263.39 0.0M
2021-02-05 2,243.69 2,243.69 2,204.26 2,219.69 0.0M
2021-02-04 2,258.24 2,277.02 2,251.63 2,251.68 0.0M
2021-02-03 2,205.27 2,254.13 2,170.66 2,234.25 0.0M
2021-02-02 2,162.08 2,197.81 2,154.82 2,196.06 0.0M
2021-02-01 2,131.82 2,145.44 2,116.59 2,145.23 0.0M
2021-01-29 2,108.58 2,148.36 2,095.83 2,115.17 0.0M
2021-01-28 2,111.23 2,135.85 2,056.25 2,125.38 0.0M
2021-01-27 2,137.67 2,137.67 2,092.95 2,124.28 0.0M
2021-01-26 2,115.34 2,188.31 2,098.18 2,137.53 0.0M
2021-01-25 2,138.96 2,144.15 2,073.66 2,080.36 0.0M
2021-01-22 2,169.02 2,169.02 2,139.70 2,148.35 0.0M
2021-01-21 2,132.00 2,159.78 2,119.52 2,159.78 0.0M
2021-01-20 2,105.66 2,145.67 2,096.46 2,119.30 0.0M
2021-01-19 2,096.93 2,103.94 2,072.02 2,089.66 0.0M
2021-01-18 2,067.52 2,085.46 2,063.70 2,081.20 0.0M
2021-01-15 2,088.50 2,105.49 2,034.49 2,056.58 0.0M
2021-01-14 2,092.34 2,117.49 2,085.65 2,096.13 0.0M
2021-01-13 2,085.88 2,104.41 2,077.65 2,087.47 0.0M
2021-01-12 2,043.06 2,083.47 2,039.66 2,081.03 0.0M
2021-01-11 2,054.76 2,057.38 2,009.21 2,017.83 0.0M
2021-01-08 2,062.99 2,097.95 2,060.66 2,072.36 0.0M
2021-01-07 2,081.73 2,106.73 2,064.40 2,064.49 0.0M
2021-01-05 2,015.95 2,047.31 2,015.95 2,026.33 0.0M
2021-01-04 2,058.76 2,060.85 2,015.38 2,025.02 0.0M