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
2022-12-30 2,148.03 2,148.03 2,103.74 2,103.74 0.0M
2022-12-29 2,084.31 2,152.98 2,071.89 2,151.30 0.0M
2022-12-28 2,108.31 2,108.31 2,076.09 2,090.82 0.0M
2022-12-27 2,090.60 2,134.55 2,090.60 2,111.20 0.0M
2022-12-23 2,046.17 2,103.58 2,046.17 2,077.16 0.0M
2022-12-22 2,107.44 2,112.43 2,035.07 2,040.28 0.0M
2022-12-21 2,055.65 2,108.86 2,055.65 2,100.77 0.0M
2022-12-20 2,047.63 2,062.51 2,020.35 2,050.48 0.0M
2022-12-19 2,093.94 2,115.98 2,073.62 2,083.08 0.0M
2022-12-16 2,153.40 2,169.22 2,092.35 2,092.93 0.0M
2022-12-15 2,200.98 2,207.28 2,122.59 2,150.89 0.0M
2022-12-14 2,243.30 2,247.97 2,208.24 2,240.10 0.0M
2022-12-13 2,240.27 2,334.83 2,230.18 2,253.08 0.0M
2022-12-12 2,201.31 2,231.68 2,176.80 2,225.94 0.0M
2022-12-09 2,184.18 2,227.62 2,180.15 2,221.80 0.0M
2022-12-08 2,227.42 2,235.65 2,164.23 2,174.74 0.0M
2022-12-07 2,278.78 2,295.75 2,222.67 2,222.67 0.0M
2022-12-06 2,335.73 2,348.81 2,271.39 2,276.27 0.0M
2022-12-05 2,293.73 2,354.66 2,278.69 2,353.26 0.0M
2022-12-02 2,286.67 2,313.38 2,268.70 2,295.09 0.0M
2022-12-01 2,335.14 2,347.55 2,278.81 2,301.56 0.0M
2022-11-30 2,263.08 2,320.24 2,262.59 2,296.49 0.0M
2022-11-29 2,255.90 2,274.78 2,238.45 2,238.78 0.0M
2022-11-28 2,304.15 2,305.65 2,229.46 2,239.13 0.0M
2022-11-25 2,310.56 2,319.86 2,290.41 2,319.86 0.0M
2022-11-24 2,301.60 2,329.04 2,286.70 2,317.22 0.0M
2022-11-23 2,305.19 2,311.79 2,276.90 2,301.71 0.0M
2022-11-22 2,250.03 2,306.92 2,220.11 2,282.64 0.0M
2022-11-21 2,266.97 2,301.11 2,250.30 2,272.70 0.0M
2022-11-18 2,261.47 2,283.37 2,245.84 2,267.84 0.0M
2022-11-17 2,259.95 2,292.07 2,228.59 2,240.70 0.0M
2022-11-16 2,407.37 2,411.70 2,255.04 2,256.34 0.0M
2022-11-15 2,452.36 2,462.57 2,378.21 2,422.14 0.0M
2022-11-14 2,530.43 2,530.43 2,414.76 2,435.04 0.0M
2022-11-11 2,414.73 2,512.20 2,380.09 2,494.05 0.0M
2022-11-10 2,196.11 2,403.23 2,192.61 2,367.67 0.0M
2022-11-09 2,262.92 2,289.35 2,230.66 2,232.18 0.0M
2022-11-08 2,174.72 2,275.84 2,174.72 2,269.59 0.0M
2022-11-07 2,171.14 2,216.61 2,168.43 2,202.12 0.0M
2022-11-04 2,092.68 2,169.96 2,091.91 2,169.96 0.0M
2022-11-03 2,125.47 2,148.71 2,077.41 2,077.70 0.0M
2022-11-02 2,174.86 2,186.17 2,142.59 2,162.94 0.0M
2022-11-01 2,126.22 2,202.02 2,126.22 2,169.80 0.0M
2022-10-31 2,059.39 2,125.77 2,041.75 2,108.06 0.0M
2022-10-28 2,004.90 2,057.48 1,999.30 2,048.25 0.0M
2022-10-27 2,011.32 2,028.44 1,973.31 2,014.68 0.0M
2022-10-26 2,064.28 2,087.87 2,032.05 2,083.05 0.0M
2022-10-25 2,057.70 2,070.23 1,985.90 2,057.57 0.0M
2022-10-24 2,059.02 2,074.01 2,005.47 2,046.00 0.0M
2022-10-21 1,995.45 2,034.82 1,979.73 2,023.21 0.0M
2022-10-20 2,012.54 2,040.39 1,983.70 2,013.20 0.0M
2022-10-19 2,090.49 2,093.34 2,023.77 2,023.77 0.0M
2022-10-18 2,074.47 2,123.08 2,074.47 2,080.76 0.0M
2022-10-17 2,001.81 2,043.22 1,996.34 2,039.66 0.0M
2022-10-14 2,038.67 2,041.52 1,981.28 2,000.16 0.0M
2022-10-13 1,966.09 2,021.49 1,935.17 2,009.22 0.0M
2022-10-12 1,987.20 1,995.45 1,946.59 1,974.53 0.0M
2022-10-11 2,021.55 2,021.55 1,932.82 1,985.61 0.0M
2022-10-10 2,005.30 2,094.64 2,005.30 2,044.58 0.0M
2022-10-07 2,037.92 2,069.22 2,005.67 2,026.38 0.0M
2022-10-06 2,026.45 2,070.67 2,021.01 2,052.55 0.0M
2022-10-05 2,103.11 2,103.11 1,993.25 1,994.85 0.0M
2022-10-04 2,078.39 2,123.17 2,018.41 2,123.17 0.0M
2022-10-03 2,058.57 2,084.07 2,007.99 2,072.81 0.0M
2022-09-30 2,049.61 2,091.62 2,026.98 2,089.61 0.0M
2022-09-29 2,172.50 2,175.90 2,034.68 2,058.75 0.0M
2022-09-28 2,151.50 2,190.03 2,097.80 2,190.03 0.0M
2022-09-27 2,206.53 2,207.43 2,126.45 2,190.24 0.0M
2022-09-26 2,136.88 2,225.18 2,136.88 2,191.12 0.0M
2022-09-23 2,231.43 2,244.31 2,148.32 2,161.21 0.0M
2022-09-22 2,246.83 2,279.88 2,216.23 2,225.82 0.0M
2022-09-21 2,286.61 2,334.44 2,272.55 2,324.71 0.0M
2022-09-20 2,370.04 2,394.20 2,309.93 2,309.93 0.0M
2022-09-19 2,423.11 2,423.11 2,330.99 2,383.50 0.0M
2022-09-16 2,412.31 2,446.98 2,381.21 2,431.38 0.0M
2022-09-15 2,455.34 2,482.09 2,423.13 2,450.77 0.0M
2022-09-14 2,426.04 2,486.32 2,426.04 2,451.25 0.0M
2022-09-13 2,519.71 2,527.26 2,445.79 2,453.94 0.0M
2022-09-12 2,447.93 2,520.28 2,443.60 2,504.58 0.0M
2022-09-09 2,400.49 2,460.92 2,391.15 2,436.70 0.0M
2022-09-08 2,404.28 2,410.80 2,348.66 2,382.80 0.0M
2022-09-07 2,412.14 2,412.14 2,360.29 2,377.15 0.0M
2022-09-06 2,406.12 2,441.67 2,398.11 2,412.70 0.0M
2022-09-05 2,416.08 2,441.16 2,381.96 2,390.61 0.0M
2022-09-02 2,550.61 2,556.70 2,461.77 2,487.86 0.0M
2022-09-01 2,598.21 2,606.07 2,506.80 2,506.80 0.0M
2022-08-31 2,714.84 2,731.08 2,625.93 2,625.93 0.0M
2022-08-30 2,708.08 2,769.45 2,693.09 2,699.27 0.0M
2022-08-29 2,659.18 2,715.93 2,623.01 2,698.54 0.0M
2022-08-26 2,721.31 2,778.06 2,681.76 2,691.10 0.0M
2022-08-25 2,730.58 2,743.39 2,675.11 2,711.59 0.0M
2022-08-24 2,718.42 2,745.44 2,682.49 2,705.78 0.0M
2022-08-23 2,718.95 2,790.89 2,718.95 2,741.20 0.0M
2022-08-22 2,844.81 2,863.88 2,735.11 2,739.20 0.0M
2022-08-19 2,965.49 2,981.79 2,843.37 2,846.69 0.0M
2022-08-18 2,951.90 2,996.36 2,943.73 2,971.50 0.0M
2022-08-17 3,028.75 3,035.68 2,945.85 2,953.91 0.0M
2022-08-16 2,977.24 3,046.53 2,971.81 3,010.50 0.0M
2022-08-15 3,015.82 3,015.82 2,946.21 2,962.46 0.0M
2022-08-12 2,994.01 3,017.85 2,980.84 2,997.43 0.0M
2022-08-11 3,015.28 3,017.19 2,956.62 2,984.65 0.0M
2022-08-10 2,911.27 3,000.67 2,883.86 2,990.52 0.0M
2022-08-09 2,977.13 3,014.29 2,934.76 2,936.79 0.0M
2022-08-08 2,967.11 2,988.29 2,949.45 2,977.29 0.0M
2022-08-05 3,005.23 3,011.53 2,944.09 2,944.14 0.0M
2022-08-04 3,044.69 3,098.31 2,999.28 2,999.28 0.0M
2022-08-03 2,965.28 3,005.59 2,945.24 3,004.08 0.0M
2022-08-02 2,948.58 2,981.80 2,914.96 2,972.78 0.0M
2022-08-01 3,002.80 3,040.03 2,970.60 2,992.06 0.0M
2022-07-29 2,992.09 3,011.28 2,964.81 2,991.20 0.0M
2022-07-28 2,950.89 3,010.34 2,944.96 2,967.53 0.0M
2022-07-27 2,917.51 2,947.30 2,879.51 2,908.37 0.0M
2022-07-26 3,051.61 3,051.61 2,877.83 2,879.87 0.0M
2022-07-25 3,026.59 3,086.37 2,993.17 3,026.05 0.0M
2022-07-22 2,931.74 3,055.13 2,892.62 3,055.13 0.0M
2022-07-21 2,962.06 2,974.15 2,865.74 2,928.12 0.0M
2022-07-20 2,998.80 3,025.15 2,830.92 2,936.82 0.0M
2022-07-19 2,965.57 3,096.32 2,942.77 3,058.50 0.0M
2022-07-18 2,920.80 3,019.49 2,903.98 3,011.01 0.0M
2022-07-15 2,778.44 2,905.99 2,755.97 2,905.99 0.0M
2022-07-14 2,812.50 2,840.88 2,725.20 2,758.52 0.0M
2022-07-13 2,878.64 2,883.21 2,753.05 2,808.77 0.0M
2022-07-12 2,880.13 2,899.70 2,812.39 2,896.63 0.0M
2022-07-11 2,928.83 2,985.39 2,907.87 2,922.52 0.0M
2022-07-08 2,939.11 3,073.51 2,906.70 3,008.78 0.0M
2022-07-07 2,788.70 2,974.71 2,779.47 2,930.40 0.0M
2022-07-06 2,706.16 2,758.61 2,673.98 2,735.33 0.0M
2022-07-05 2,802.35 2,804.49 2,616.31 2,638.32 0.0M
2022-07-04 2,771.77 2,816.57 2,675.70 2,759.93 0.0M
2022-07-01 2,689.02 2,783.97 2,657.66 2,727.97 0.0M
2022-06-30 2,747.53 2,783.63 2,631.16 2,669.71 0.0M
2022-06-29 2,815.79 2,851.90 2,772.31 2,775.84 0.0M
2022-06-28 3,016.21 3,016.21 2,848.92 2,849.16 0.0M
2022-06-27 3,082.86 3,096.71 2,976.24 2,997.01 0.0M
2022-06-23 2,938.27 2,992.53 2,908.67 2,944.90 0.0M
2022-06-22 2,866.51 2,946.21 2,783.39 2,925.84 0.0M
2022-06-21 2,799.67 2,925.10 2,794.64 2,897.51 0.0M
2022-06-20 2,742.89 2,824.27 2,727.94 2,790.87 0.0M
2022-06-17 2,664.43 2,742.43 2,595.13 2,742.43 0.0M
2022-06-16 2,864.81 2,882.15 2,705.47 2,709.82 0.0M
2022-06-15 2,887.47 2,919.18 2,848.27 2,878.16 0.0M
2022-06-14 2,995.04 2,995.04 2,819.17 2,842.74 0.0M
2022-06-13 3,067.87 3,109.78 2,939.31 2,954.61 0.0M
2022-06-10 3,173.27 3,197.84 3,122.53 3,142.00 0.0M
2022-06-09 3,171.89 3,238.36 3,160.49 3,220.40 0.0M
2022-06-08 3,266.08 3,267.96 3,140.66 3,191.52 0.0M
2022-06-07 3,155.87 3,240.50 3,155.87 3,240.50 0.0M
2022-06-03 3,276.64 3,282.29 3,117.12 3,144.31 0.0M
2022-06-02 3,227.21 3,267.48 3,202.68 3,227.86 0.0M
2022-06-01 3,067.10 3,221.81 3,067.10 3,217.97 0.0M
2022-05-31 3,095.10 3,113.27 2,976.24 3,076.37 0.0M
2022-05-30 3,209.52 3,270.12 3,094.56 3,098.41 0.0M
2022-05-27 3,111.28 3,190.82 3,111.28 3,147.26 0.0M
2022-05-25 3,080.64 3,088.21 2,979.08 2,979.08 0.0M
2022-05-24 3,106.50 3,106.50 3,040.03 3,060.19 0.0M
2022-05-23 3,164.00 3,164.00 3,056.10 3,137.80 0.0M
2022-05-20 3,156.93 3,223.93 3,108.95 3,132.79 0.0M
2022-05-19 2,956.73 3,134.77 2,956.73 3,116.17 0.0M
2022-05-18 3,046.78 3,105.85 2,968.01 3,017.99 0.0M
2022-05-17 3,010.53 3,034.33 2,992.10 3,025.34 0.0M
2022-05-16 2,915.47 2,972.79 2,892.93 2,942.13 0.0M
2022-05-13 2,836.07 2,900.39 2,821.52 2,896.88 0.0M
2022-05-12 2,769.84 2,799.78 2,667.62 2,768.53 0.0M
2022-05-11 2,782.51 2,880.79 2,767.98 2,826.94 0.0M
2022-05-10 2,685.14 2,766.07 2,685.14 2,737.94 0.0M
2022-05-09 2,752.17 2,753.15 2,665.88 2,668.68 0.0M
2022-05-06 2,735.56 2,804.38 2,709.77 2,772.85 0.0M
2022-05-05 3,012.23 3,038.22 2,742.83 2,757.35 0.0M
2022-05-04 2,978.81 2,996.33 2,857.92 2,944.16 0.0M
2022-05-03 2,896.99 2,976.41 2,871.89 2,976.41 0.0M
2022-05-02 2,817.97 2,881.05 2,722.10 2,861.83 0.0M
2022-04-29 2,818.96 2,873.35 2,791.46 2,841.97 0.0M
2022-04-28 2,680.36 2,814.10 2,612.19 2,727.31 0.0M
2022-04-27 2,572.71 2,639.06 2,560.47 2,566.59 0.0M
2022-04-26 2,677.21 2,702.79 2,579.45 2,579.45 0.0M
2022-04-25 2,676.98 2,701.24 2,613.89 2,655.63 0.0M
2022-04-22 2,765.68 2,791.07 2,694.65 2,709.13 0.0M
2022-04-21 2,711.39 2,823.11 2,643.35 2,822.57 0.0M
2022-04-20 2,740.18 2,795.67 2,721.41 2,721.41 0.0M
2022-04-19 2,660.99 2,775.30 2,643.79 2,772.68 0.0M
2022-04-14 2,694.20 2,707.20 2,655.63 2,707.20 0.0M
2022-04-13 2,752.75 2,754.14 2,641.77 2,676.00 0.0M
2022-04-12 2,671.04 2,762.22 2,669.96 2,738.69 0.0M
2022-04-11 2,691.32 2,758.62 2,648.05 2,700.42 0.0M
2022-04-08 2,750.09 2,761.23 2,665.17 2,727.16 0.0M
2022-04-07 2,837.99 2,838.40 2,705.50 2,737.28 0.0M
2022-04-06 2,937.01 2,950.44 2,810.24 2,847.34 0.0M
2022-04-05 2,909.26 3,025.68 2,909.26 2,944.36 0.0M
2022-04-04 2,805.51 2,926.67 2,730.70 2,898.40 0.0M
2022-04-01 2,701.74 2,797.20 2,691.47 2,756.77 0.0M
2022-03-31 2,747.14 2,775.35 2,701.90 2,711.61 0.0M
2022-03-30 2,699.36 2,768.49 2,623.69 2,723.23 0.0M
2022-03-29 2,513.17 2,716.48 2,513.17 2,716.48 0.0M
2022-03-28 2,398.64 2,496.51 2,385.43 2,480.42 0.0M
2022-03-25 2,451.31 2,456.42 2,392.78 2,397.90 0.0M
2022-03-24 2,397.43 2,444.43 2,389.65 2,444.43 0.0M
2022-03-23 2,394.42 2,414.77 2,364.38 2,414.77 0.0M
2022-03-22 2,375.04 2,414.49 2,360.05 2,383.38 0.0M
2022-03-21 2,371.13 2,393.38 2,350.10 2,368.19 0.0M
2022-03-18 2,380.81 2,386.35 2,322.93 2,380.24 0.0M
2022-03-17 2,468.49 2,479.85 2,358.92 2,374.89 0.0M
2022-03-16 2,369.64 2,491.75 2,363.80 2,470.07 0.0M
2022-03-15 2,321.71 2,330.61 2,267.43 2,307.95 0.0M
2022-03-14 2,378.68 2,421.51 2,338.77 2,341.30 0.0M
2022-03-11 2,346.41 2,389.52 2,312.96 2,346.80 0.0M
2022-03-10 2,471.37 2,471.37 2,307.92 2,316.40 0.0M
2022-03-09 2,409.75 2,455.55 2,356.06 2,435.33 0.0M
2022-03-08 2,312.36 2,455.10 2,288.53 2,328.26 0.0M
2022-03-07 2,287.34 2,442.75 2,197.76 2,359.53 0.0M
2022-03-04 2,456.79 2,483.40 2,337.81 2,340.25 0.0M
2022-03-03 2,592.20 2,615.46 2,464.26 2,482.18 0.0M
2022-03-02 2,574.50 2,626.49 2,527.92 2,596.14 0.0M
2022-03-01 2,692.06 2,729.21 2,604.63 2,604.63 0.0M
2022-02-28 2,623.20 2,729.18 2,584.14 2,729.18 0.0M
2022-02-25 2,667.64 2,706.43 2,584.97 2,691.75 0.0M
2022-02-24 2,529.47 2,635.17 2,495.07 2,622.59 0.0M
2022-02-23 2,717.66 2,786.02 2,695.58 2,707.40 0.0M
2022-02-22 2,534.26 2,740.66 2,534.26 2,696.29 0.0M
2022-02-21 2,733.24 2,742.67 2,617.85 2,646.21 0.0M
2022-02-18 2,832.14 2,834.88 2,734.91 2,746.82 0.0M
2022-02-17 2,923.33 2,944.43 2,815.54 2,844.07 0.0M
2022-02-16 2,908.85 2,931.79 2,879.00 2,918.31 0.0M
2022-02-15 2,853.98 2,917.52 2,853.98 2,878.75 0.0M
2022-02-14 2,796.08 2,876.29 2,758.04 2,870.27 0.0M
2022-02-11 2,882.88 2,937.39 2,880.13 2,893.70 0.0M
2022-02-10 3,059.14 3,059.14 2,963.49 3,011.55 0.0M
2022-02-09 2,916.55 3,042.36 2,908.93 3,041.65 0.0M
2022-02-08 2,834.50 2,890.74 2,824.11 2,880.00 0.0M
2022-02-07 2,840.12 2,870.75 2,807.01 2,829.07 0.0M
2022-02-04 2,955.69 2,955.69 2,818.18 2,818.88 0.0M
2022-02-03 2,952.27 2,952.27 2,887.47 2,909.59 0.0M
2022-02-02 3,068.76 3,080.34 2,964.64 2,964.64 0.0M
2022-02-01 2,942.73 3,073.57 2,942.73 3,025.32 0.0M
2022-01-31 2,913.70 2,916.70 2,856.72 2,888.02 0.0M
2022-01-28 3,003.13 3,003.13 2,823.45 2,842.84 0.0M
2022-01-27 2,998.51 3,082.94 2,982.05 2,982.07 0.0M
2022-01-26 3,041.61 3,089.43 2,982.05 3,089.22 0.0M
2022-01-25 3,073.47 3,138.76 2,977.58 3,006.68 0.0M
2022-01-24 3,217.72 3,232.00 2,995.21 3,033.75 0.0M
2022-01-21 3,298.40 3,319.77 3,222.33 3,261.77 0.0M
2022-01-20 3,431.98 3,431.98 3,325.42 3,354.06 0.0M
2022-01-19 3,342.83 3,460.36 3,333.95 3,415.22 0.0M
2022-01-18 3,436.33 3,447.07 3,351.98 3,386.09 0.0M
2022-01-17 3,517.88 3,538.98 3,415.99 3,468.92 0.0M
2022-01-14 3,487.25 3,498.82 3,409.12 3,479.31 0.0M
2022-01-13 3,382.35 3,568.88 3,368.94 3,541.70 0.0M
2022-01-12 3,353.13 3,388.96 3,281.01 3,367.37 0.0M
2022-01-11 3,290.50 3,320.50 3,194.34 3,318.10 0.0M
2022-01-10 3,316.49 3,364.27 3,268.24 3,283.90 0.0M
2022-01-07 3,318.19 3,365.46 3,268.05 3,289.42 0.0M
2022-01-05 3,399.30 3,402.57 3,293.68 3,346.96 0.0M
2022-01-04 3,341.85 3,410.24 3,340.34 3,367.24 0.0M
2022-01-03 3,147.98 3,313.02 3,147.65 3,313.02 0.0M