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
2023-12-29 1,819.77 1,829.50 1,812.28 1,813.65 0.0M
2023-12-28 1,820.26 1,830.13 1,808.37 1,812.31 0.0M
2023-12-27 1,816.31 1,840.00 1,814.41 1,815.92 0.0M
2023-12-22 1,806.32 1,821.33 1,803.79 1,806.89 0.0M
2023-12-21 1,818.58 1,818.58 1,784.54 1,805.97 0.0M
2023-12-20 1,856.64 1,856.64 1,832.22 1,837.54 0.0M
2023-12-19 1,821.68 1,844.73 1,821.68 1,842.10 0.0M
2023-12-18 1,800.04 1,824.53 1,787.25 1,819.90 0.0M
2023-12-15 1,844.55 1,858.25 1,808.91 1,812.10 0.0M
2023-12-14 1,795.46 1,845.15 1,794.84 1,829.57 0.0M
2023-12-13 1,782.18 1,789.36 1,742.93 1,742.93 0.0M
2023-12-12 1,820.41 1,833.21 1,783.25 1,783.25 0.0M
2023-12-11 1,837.17 1,842.49 1,817.39 1,828.17 0.0M
2023-12-08 1,857.32 1,862.99 1,837.77 1,846.32 0.0M
2023-12-07 1,844.46 1,864.28 1,828.28 1,854.65 0.0M
2023-12-06 1,829.05 1,882.16 1,800.28 1,873.26 0.0M
2023-12-05 1,851.07 1,858.38 1,798.44 1,821.46 0.0M
2023-12-04 1,856.43 1,881.89 1,856.43 1,877.99 0.0M
2023-12-01 1,851.13 1,853.29 1,832.65 1,853.29 0.0M
2023-11-30 1,852.52 1,863.16 1,829.91 1,849.89 0.0M
2023-11-29 1,797.70 1,859.84 1,797.70 1,854.38 0.0M
2023-11-28 1,850.08 1,869.32 1,790.51 1,801.24 0.0M
2023-11-27 1,900.38 1,901.59 1,871.38 1,878.69 0.0M
2023-11-24 1,879.73 1,890.75 1,868.40 1,890.75 0.0M
2023-11-23 1,882.05 1,896.01 1,866.30 1,870.98 0.0M
2023-11-22 1,846.62 1,891.49 1,841.47 1,883.30 0.0M
2023-11-21 1,925.39 1,925.39 1,842.27 1,843.91 0.0M
2023-11-20 1,926.11 1,935.98 1,913.08 1,923.78 0.0M
2023-11-17 2,065.26 2,065.26 1,878.62 1,916.79 0.0M
2023-11-16 2,100.50 2,114.48 2,065.38 2,065.38 0.0M
2023-11-15 2,050.32 2,114.01 2,040.24 2,106.63 0.0M
2023-11-14 2,001.27 2,057.49 1,985.84 2,057.49 0.0M
2023-11-13 1,958.38 1,987.49 1,940.33 1,987.49 0.0M
2023-11-10 1,926.13 1,950.69 1,901.14 1,946.07 0.0M
2023-11-09 1,989.33 1,989.33 1,953.25 1,955.98 0.0M
2023-11-08 1,977.32 2,012.34 1,968.41 1,990.06 0.0M
2023-11-07 2,018.29 2,026.15 1,972.60 1,985.05 0.0M
2023-11-06 2,098.78 2,103.11 2,038.64 2,046.41 0.0M
2023-11-03 2,018.05 2,096.84 2,018.05 2,051.58 0.0M
2023-11-02 1,941.92 2,031.57 1,916.42 1,995.63 0.0M
2023-11-01 1,948.12 1,957.06 1,908.09 1,918.13 0.0M
2023-10-31 1,921.27 1,955.80 1,904.69 1,950.42 0.0M
2023-10-30 1,942.19 1,965.40 1,912.93 1,918.68 0.0M
2023-10-27 1,926.75 1,963.10 1,902.87 1,940.68 0.0M
2023-10-26 1,982.93 1,995.21 1,881.83 1,945.99 0.0M
2023-10-25 2,116.54 2,120.71 2,068.01 2,073.57 0.0M
2023-10-24 2,081.51 2,142.33 2,066.88 2,127.16 0.0M
2023-10-23 2,088.47 2,110.62 2,046.02 2,099.70 0.0M
2023-10-20 2,118.33 2,120.32 2,048.51 2,074.69 0.0M
2023-10-19 2,184.57 2,189.01 2,152.52 2,158.12 0.0M
2023-10-18 2,224.82 2,240.14 2,197.25 2,203.97 0.0M
2023-10-17 2,231.47 2,235.87 2,195.41 2,222.12 0.0M
2023-10-16 2,213.68 2,247.94 2,165.03 2,234.99 0.0M
2023-10-13 2,220.91 2,238.65 2,197.33 2,214.60 0.0M
2023-10-12 2,186.20 2,254.80 2,186.20 2,222.84 0.0M
2023-10-11 2,137.76 2,181.20 2,132.97 2,164.62 0.0M
2023-10-10 2,116.12 2,199.59 2,116.12 2,167.58 0.0M
2023-10-09 2,115.36 2,131.90 2,080.34 2,085.08 0.0M
2023-10-06 2,102.33 2,128.72 2,079.78 2,116.06 0.0M
2023-10-05 2,114.94 2,131.15 2,097.06 2,097.06 0.0M
2023-10-04 2,075.18 2,080.24 2,043.99 2,076.69 0.0M
2023-10-03 2,146.89 2,168.11 2,090.74 2,090.74 0.0M
2023-10-02 2,174.55 2,192.93 2,142.48 2,159.00 0.0M
2023-09-29 2,166.15 2,183.90 2,157.00 2,161.08 0.0M
2023-09-28 2,154.93 2,154.93 2,106.40 2,142.35 0.0M
2023-09-27 2,144.61 2,184.80 2,142.69 2,152.68 0.0M
2023-09-26 2,115.64 2,163.53 2,093.18 2,147.99 0.0M
2023-09-25 2,118.82 2,134.77 2,105.58 2,124.59 0.0M
2023-09-22 2,146.44 2,173.68 2,133.12 2,133.94 0.0M
2023-09-21 2,128.63 2,173.63 2,126.41 2,164.63 0.0M
2023-09-20 2,038.77 2,160.72 2,038.77 2,154.70 0.0M
2023-09-19 2,026.45 2,053.10 2,022.67 2,041.77 0.0M
2023-09-18 2,063.69 2,072.30 2,030.73 2,034.89 0.0M
2023-09-15 2,067.38 2,084.27 2,053.81 2,072.05 0.0M
2023-09-14 2,062.59 2,063.58 2,008.47 2,049.32 0.0M
2023-09-13 2,022.47 2,129.95 2,014.27 2,051.80 0.0M
2023-09-12 2,032.58 2,050.41 2,012.41 2,034.94 0.0M
2023-09-11 1,985.87 2,024.03 1,981.61 2,014.78 0.0M
2023-09-08 1,998.10 1,998.10 1,955.78 1,976.52 0.0M
2023-09-07 1,997.96 2,006.60 1,965.12 1,990.38 0.0M
2023-09-06 2,014.73 2,027.46 2,002.23 2,009.49 0.0M
2023-09-05 1,992.89 2,025.20 1,988.52 2,014.33 0.0M
2023-09-04 2,045.06 2,064.11 2,025.93 2,025.93 0.0M
2023-09-01 2,054.73 2,054.73 2,008.76 2,035.58 0.0M
2023-08-31 2,072.48 2,109.09 2,066.60 2,074.43 0.0M
2023-08-30 2,087.93 2,092.14 2,070.47 2,076.38 0.0M
2023-08-29 2,092.99 2,114.99 2,072.72 2,084.52 0.0M
2023-08-28 2,116.03 2,123.75 2,085.21 2,098.08 0.0M
2023-08-25 2,088.79 2,115.86 2,088.10 2,098.14 0.0M
2023-08-24 2,155.66 2,163.00 2,098.15 2,100.33 0.0M
2023-08-23 2,152.09 2,156.84 2,114.91 2,125.61 0.0M
2023-08-22 2,157.41 2,165.12 2,145.88 2,152.78 0.0M
2023-08-21 2,147.94 2,161.24 2,139.94 2,147.29 0.0M
2023-08-18 2,163.05 2,176.07 2,101.76 2,157.62 0.0M
2023-08-17 2,238.95 2,239.54 2,182.60 2,185.47 0.0M
2023-08-16 2,251.06 2,266.76 2,245.85 2,253.27 0.0M
2023-08-15 2,264.53 2,284.47 2,249.94 2,271.93 0.0M
2023-08-14 2,252.58 2,280.53 2,240.64 2,248.82 0.0M
2023-08-11 2,320.68 2,320.68 2,288.45 2,289.21 0.0M
2023-08-10 2,334.84 2,372.95 2,326.55 2,330.73 0.0M
2023-08-09 2,332.62 2,359.85 2,322.91 2,324.88 0.0M
2023-08-08 2,316.11 2,358.45 2,309.81 2,321.44 0.0M
2023-08-07 2,329.04 2,366.36 2,322.65 2,341.22 0.0M
2023-08-04 2,353.66 2,378.46 2,340.43 2,360.79 0.0M
2023-08-03 2,362.29 2,401.23 2,320.39 2,348.49 0.0M
2023-08-02 2,351.34 2,407.03 2,347.08 2,381.74 0.0M
2023-08-01 2,412.46 2,412.46 2,360.78 2,388.87 0.0M
2023-07-31 2,414.49 2,439.98 2,408.54 2,425.16 0.0M
2023-07-28 2,419.59 2,444.20 2,372.49 2,430.45 0.0M
2023-07-27 2,412.42 2,437.88 2,389.92 2,434.10 0.0M
2023-07-26 2,387.49 2,405.45 2,345.44 2,378.50 0.0M
2023-07-25 2,469.13 2,469.13 2,393.76 2,397.26 0.0M
2023-07-24 2,387.69 2,455.19 2,387.69 2,455.19 0.0M
2023-07-21 2,312.72 2,411.03 2,293.54 2,385.97 0.0M
2023-07-20 2,241.86 2,306.39 2,196.59 2,255.21 0.0M
2023-07-19 2,308.79 2,317.89 2,245.66 2,317.89 0.0M
2023-07-18 2,228.00 2,300.61 2,219.46 2,300.61 0.0M
2023-07-17 2,192.64 2,231.11 2,185.34 2,231.11 0.0M
2023-07-14 2,187.26 2,222.99 2,163.99 2,222.97 0.0M
2023-07-13 2,213.78 2,222.84 2,182.98 2,196.78 0.0M
2023-07-12 2,173.52 2,240.16 2,159.87 2,222.82 0.0M
2023-07-11 2,168.93 2,174.11 2,121.78 2,174.11 0.0M
2023-07-10 2,140.39 2,158.70 2,114.70 2,149.05 0.0M
2023-07-07 2,120.27 2,156.45 2,086.64 2,154.86 0.0M
2023-07-06 2,104.22 2,121.82 2,087.59 2,112.27 0.0M
2023-07-05 2,115.72 2,162.27 2,106.79 2,132.18 0.0M
2023-07-04 2,119.98 2,160.81 2,102.17 2,121.73 0.0M
2023-07-03 2,084.56 2,120.32 2,067.27 2,109.57 0.0M
2023-06-30 2,066.74 2,075.48 2,048.53 2,061.76 0.0M
2023-06-29 2,033.12 2,084.72 2,032.39 2,057.86 0.0M
2023-06-28 1,977.87 2,030.46 1,974.60 2,023.88 0.0M
2023-06-27 1,993.78 1,995.32 1,913.92 1,961.43 0.0M
2023-06-26 2,002.61 2,026.53 1,972.31 1,999.85 0.0M
2023-06-22 2,016.95 2,048.98 2,008.09 2,036.13 0.0M
2023-06-21 2,068.31 2,089.21 2,038.42 2,043.31 0.0M
2023-06-20 2,095.52 2,108.78 2,059.99 2,066.67 0.0M
2023-06-19 2,116.41 2,121.16 2,091.56 2,110.19 0.0M
2023-06-16 2,101.10 2,133.42 2,097.16 2,129.31 0.0M
2023-06-15 2,108.24 2,118.50 2,076.46 2,090.27 0.0M
2023-06-14 2,082.71 2,141.94 2,081.86 2,133.77 0.0M
2023-06-13 2,099.58 2,107.73 2,057.17 2,071.50 0.0M
2023-06-12 2,056.97 2,075.96 2,034.66 2,073.55 0.0M
2023-06-09 2,055.53 2,061.10 2,031.99 2,044.64 0.0M
2023-06-08 2,132.52 2,163.04 2,051.58 2,064.61 0.0M
2023-06-07 2,053.41 2,144.17 2,053.31 2,137.99 0.0M
2023-06-05 1,966.24 2,060.88 1,954.12 2,057.70 0.0M
2023-06-02 1,891.56 1,964.41 1,881.30 1,960.33 0.0M
2023-06-01 1,859.70 1,881.70 1,850.88 1,866.54 0.0M
2023-05-31 1,845.01 1,883.51 1,839.31 1,845.14 0.0M
2023-05-30 1,872.98 1,903.71 1,872.67 1,876.80 0.0M
2023-05-29 1,918.03 1,918.03 1,861.35 1,867.41 0.0M
2023-05-26 1,850.74 1,889.87 1,835.92 1,882.09 0.0M
2023-05-25 1,853.42 1,869.46 1,830.94 1,835.84 0.0M
2023-05-24 1,908.27 1,910.85 1,853.38 1,861.62 0.0M
2023-05-23 1,907.48 1,947.07 1,907.48 1,937.82 0.0M
2023-05-22 1,906.99 1,916.89 1,891.61 1,911.89 0.0M
2023-05-19 1,886.37 1,957.44 1,875.36 1,925.10 0.0M
2023-05-17 1,833.03 1,858.17 1,831.41 1,831.76 0.0M
2023-05-16 1,871.16 1,878.00 1,837.31 1,848.33 0.0M
2023-05-15 1,870.43 1,895.95 1,851.79 1,892.45 0.0M
2023-05-12 1,893.96 1,909.83 1,873.25 1,880.65 0.0M
2023-05-11 1,934.73 1,960.42 1,835.56 1,882.33 0.0M
2023-05-10 1,929.13 1,953.50 1,907.73 1,928.58 0.0M
2023-05-09 1,919.30 1,929.09 1,909.51 1,926.13 0.0M
2023-05-08 1,901.67 1,914.24 1,887.40 1,913.02 0.0M
2023-05-05 1,836.83 1,898.51 1,834.36 1,893.49 0.0M
2023-05-04 1,904.76 1,908.92 1,828.20 1,840.12 0.0M
2023-05-03 1,951.12 1,956.01 1,894.99 1,894.99 0.0M
2023-05-02 2,029.00 2,031.79 1,951.76 1,952.68 0.0M
2023-04-28 1,959.10 2,026.71 1,929.69 2,019.25 0.0M
2023-04-27 2,018.59 2,018.59 1,918.29 1,941.76 0.0M
2023-04-26 1,920.25 1,924.37 1,894.07 1,913.66 0.0M
2023-04-25 1,910.22 1,961.30 1,896.61 1,925.54 0.0M
2023-04-24 1,901.36 1,945.88 1,901.36 1,924.89 0.0M
2023-04-21 1,935.18 1,950.65 1,877.23 1,898.53 0.0M
2023-04-20 2,012.43 2,012.43 1,922.06 1,927.95 0.0M
2023-04-19 2,024.69 2,032.64 2,008.05 2,029.59 0.0M
2023-04-18 2,058.81 2,067.41 2,039.20 2,042.99 0.0M
2023-04-17 2,111.71 2,123.57 2,046.19 2,046.19 0.0M
2023-04-14 2,044.15 2,106.19 2,044.15 2,098.69 0.0M
2023-04-13 2,044.35 2,059.26 2,017.92 2,024.84 0.0M
2023-04-12 2,070.66 2,110.66 2,039.12 2,043.24 0.0M
2023-04-11 2,026.68 2,059.84 2,021.57 2,056.79 0.0M
2023-04-06 1,965.25 1,996.29 1,948.99 1,975.53 0.0M
2023-04-05 2,110.91 2,112.47 1,984.48 1,997.70 0.0M
2023-04-04 2,151.09 2,174.69 2,107.94 2,113.40 0.0M
2023-04-03 2,149.68 2,171.43 2,134.97 2,137.78 0.0M
2023-03-31 2,111.09 2,151.78 2,103.19 2,148.68 0.0M
2023-03-30 2,067.56 2,115.63 2,067.56 2,112.35 0.0M
2023-03-29 2,038.69 2,050.70 2,009.65 2,041.80 0.0M
2023-03-28 2,059.48 2,059.48 2,015.15 2,029.48 0.0M
2023-03-27 2,026.91 2,061.27 1,989.49 2,027.03 0.0M
2023-03-24 1,987.92 1,995.17 1,946.63 1,981.38 0.0M
2023-03-23 2,033.52 2,054.37 1,995.25 2,006.84 0.0M
2023-03-22 2,073.56 2,078.02 2,050.68 2,057.19 0.0M
2023-03-21 2,065.07 2,089.33 2,063.49 2,066.87 0.0M
2023-03-20 2,052.49 2,073.72 2,006.87 2,040.95 0.0M
2023-03-17 2,159.58 2,197.91 2,060.02 2,072.63 0.0M
2023-03-16 2,105.09 2,153.03 2,066.96 2,141.04 0.0M
2023-03-15 2,154.24 2,170.26 2,065.40 2,065.40 0.0M
2023-03-14 2,139.00 2,189.62 2,118.51 2,165.58 0.0M
2023-03-13 2,232.59 2,239.15 2,096.44 2,149.51 0.0M
2023-03-10 2,247.92 2,262.53 2,217.89 2,237.89 0.0M
2023-03-09 2,338.19 2,345.35 2,281.85 2,309.60 0.0M
2023-03-08 2,334.69 2,368.95 2,323.81 2,343.31 0.0M
2023-03-07 2,363.67 2,404.73 2,345.51 2,348.75 0.0M
2023-03-06 2,373.45 2,383.29 2,348.56 2,383.29 0.0M
2023-03-03 2,271.08 2,358.64 2,256.47 2,351.07 0.0M
2023-03-02 2,230.28 2,258.23 2,230.28 2,247.16 0.0M
2023-03-01 2,275.18 2,295.16 2,241.80 2,244.14 0.0M
2023-02-28 2,245.96 2,283.34 2,226.16 2,271.24 0.0M
2023-02-27 2,208.72 2,271.19 2,205.58 2,266.94 0.0M
2023-02-24 2,328.75 2,328.75 2,190.71 2,196.98 0.0M
2023-02-23 2,297.46 2,342.27 2,284.75 2,313.92 0.0M
2023-02-22 2,268.89 2,301.45 2,256.26 2,301.39 0.0M
2023-02-21 2,311.40 2,323.31 2,276.76 2,279.78 0.0M
2023-02-20 2,303.47 2,340.77 2,287.89 2,303.76 0.0M
2023-02-17 2,298.32 2,302.15 2,267.57 2,296.00 0.0M
2023-02-16 2,299.50 2,331.62 2,284.26 2,324.27 0.0M
2023-02-15 2,235.35 2,278.88 2,226.09 2,268.10 0.0M
2023-02-14 2,308.17 2,330.18 2,225.81 2,245.62 0.0M
2023-02-13 2,298.69 2,319.33 2,289.16 2,307.38 0.0M
2023-02-10 2,342.57 2,395.23 2,277.69 2,289.85 0.0M
2023-02-09 2,289.58 2,402.89 2,286.57 2,366.47 0.0M
2023-02-08 2,364.09 2,394.47 2,339.34 2,339.34 0.0M
2023-02-07 2,369.58 2,374.34 2,325.66 2,339.68 0.0M
2023-02-06 2,405.54 2,439.87 2,343.27 2,356.87 0.0M
2023-02-03 2,411.56 2,423.78 2,381.76 2,420.66 0.0M
2023-02-02 2,369.99 2,468.17 2,356.51 2,468.17 0.0M
2023-02-01 2,330.82 2,402.25 2,328.83 2,385.25 0.0M
2023-01-31 2,260.44 2,328.53 2,260.44 2,328.53 0.0M
2023-01-30 2,282.27 2,307.93 2,262.90 2,298.36 0.0M
2023-01-27 2,223.31 2,290.69 2,209.93 2,290.69 0.0M
2023-01-26 2,206.63 2,236.75 2,199.36 2,210.95 0.0M
2023-01-25 2,193.52 2,218.09 2,172.00 2,197.23 0.0M
2023-01-24 2,218.52 2,232.85 2,166.86 2,200.24 0.0M
2023-01-23 2,171.45 2,211.35 2,161.61 2,211.35 0.0M
2023-01-20 2,165.52 2,166.44 2,141.06 2,149.71 0.0M
2023-01-19 2,203.34 2,212.00 2,138.54 2,147.78 0.0M
2023-01-18 2,206.20 2,285.99 2,190.80 2,223.87 0.0M
2023-01-17 2,245.60 2,253.45 2,180.94 2,212.23 0.0M
2023-01-16 2,195.44 2,250.93 2,183.77 2,240.62 0.0M
2023-01-13 2,282.16 2,282.16 2,186.69 2,190.86 0.0M
2023-01-12 2,265.19 2,347.04 2,247.52 2,318.88 0.0M
2023-01-11 2,209.70 2,252.65 2,200.61 2,251.06 0.0M
2023-01-10 2,211.66 2,212.46 2,185.42 2,195.11 0.0M
2023-01-09 2,182.64 2,246.38 2,182.64 2,232.57 0.0M
2023-01-05 2,208.33 2,210.94 2,117.72 2,146.53 0.0M
2023-01-04 2,210.49 2,210.49 2,169.44 2,202.67 0.0M
2023-01-03 2,184.99 2,230.89 2,184.99 2,190.79 0.0M
2023-01-02 2,134.51 2,195.16 2,133.48 2,191.94 0.0M