SME 300 Value Price (SME300VP)

SME300VP
🏛️ 中国 →
2,039.79
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
09:25 2,039.92 2,039.92 2,039.92 2,039.92 0.0K
09:30 2,039.58 2,040.17 2,024.92 2,026.74 414,727.3K
09:35 2,026.63 2,032.10 2,026.63 2,028.01 219,199.7K
09:40 2,028.38 2,031.75 2,026.55 2,031.52 194,031.1K
09:45 2,031.23 2,031.49 2,024.58 2,024.58 150,395.9K
09:50 2,024.87 2,026.00 2,020.07 2,020.51 135,454.3K
09:55 2,020.23 2,020.67 2,017.95 2,017.95 126,070.7K
10:00 2,017.93 2,021.51 2,015.19 2,021.09 120,243.2K
10:05 2,020.72 2,025.35 2,020.72 2,024.86 98,004.4K
10:10 2,024.73 2,024.73 2,021.18 2,021.95 112,680.5K
10:15 2,021.75 2,022.57 2,020.73 2,022.27 75,424.8K
10:20 2,022.00 2,024.10 2,021.82 2,023.10 93,695.0K
10:25 2,023.18 2,026.00 2,023.18 2,025.72 84,127.5K
10:30 2,025.64 2,027.98 2,024.22 2,024.54 77,170.0K
10:35 2,024.43 2,026.81 2,024.36 2,026.68 55,304.1K
10:40 2,026.64 2,027.06 2,023.87 2,024.26 55,977.3K
10:45 2,024.41 2,025.24 2,022.96 2,023.11 54,772.6K
10:50 2,023.08 2,023.38 2,021.99 2,022.96 80,547.6K
10:55 2,022.87 2,023.89 2,021.98 2,023.37 45,239.6K
11:00 2,023.31 2,024.99 2,023.31 2,024.10 51,164.6K
11:05 2,024.06 2,024.71 2,022.32 2,022.43 52,980.7K
11:10 2,022.35 2,023.47 2,020.75 2,020.77 69,263.4K
11:15 2,020.63 2,022.55 2,020.35 2,020.35 79,940.4K
11:20 2,020.47 2,024.09 2,020.31 2,023.58 69,176.1K
11:25 2,023.57 2,025.69 2,023.57 2,025.07 54,941.4K
11:30 2,025.09 2,025.09 2,025.09 2,025.09 330.1K
11:35 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
11:40 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
11:45 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
11:50 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
11:55 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:00 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:05 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:10 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:15 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:20 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:25 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:30 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:35 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:40 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:45 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:50 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
12:55 2,025.09 2,025.09 2,025.09 2,025.09 0.0K
13:00 2,025.52 2,025.75 2,023.44 2,024.19 63,387.8K
13:05 2,024.66 2,028.35 2,023.42 2,027.95 44,870.9K
13:10 2,027.82 2,028.31 2,026.67 2,027.50 63,406.6K
13:15 2,027.56 2,028.10 2,024.79 2,024.88 43,452.3K
13:20 2,024.69 2,025.38 2,023.34 2,024.92 43,255.6K
13:25 2,024.84 2,024.84 2,023.30 2,024.14 50,880.9K
13:30 2,024.22 2,024.52 2,022.46 2,023.06 47,872.3K
13:35 2,022.71 2,023.61 2,022.31 2,022.95 35,428.9K
13:40 2,023.14 2,023.37 2,019.70 2,019.73 48,092.5K
13:45 2,019.59 2,021.49 2,019.18 2,020.73 45,062.9K
13:50 2,020.76 2,021.55 2,019.98 2,020.47 44,103.8K
13:55 2,020.57 2,020.77 2,019.65 2,020.63 50,071.0K
14:00 2,020.51 2,020.76 2,018.85 2,018.85 60,725.3K
14:05 2,018.84 2,019.38 2,016.65 2,019.05 58,806.3K
14:10 2,019.09 2,020.18 2,018.17 2,019.55 43,522.0K
14:15 2,019.45 2,019.62 2,018.21 2,019.13 32,521.6K
14:20 2,019.11 2,021.41 2,019.11 2,020.34 46,071.8K
14:25 2,020.37 2,021.80 2,020.37 2,021.66 37,064.9K
14:30 2,021.49 2,025.05 2,021.49 2,024.79 52,891.5K
14:35 2,024.78 2,025.40 2,023.96 2,024.19 60,088.3K
14:40 2,024.10 2,024.92 2,024.00 2,024.59 52,820.6K
14:45 2,024.61 2,026.46 2,024.24 2,026.46 64,526.2K
14:50 2,026.32 2,027.37 2,025.94 2,027.35 89,713.1K
14:55 2,027.49 2,028.93 2,027.13 2,028.64 52,438.1K
15:00 2,028.85 2,028.85 2,028.85 2,028.85 38,767.8K
15:05 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:10 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:15 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:20 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:25 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:30 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:35 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
15:40 2,028.85 2,028.85 2,028.85 2,028.85 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,015.62 2,043.65 2,006.55 2,039.79 3,616.6M
2025-09-26 2,023.07 2,032.42 2,017.15 2,017.65 3,265.6M
2025-09-25 2,028.52 2,036.16 2,017.72 2,028.67 3,501.5M
2025-09-24 2,001.97 2,029.40 1,999.33 2,029.40 3,685.5M
2025-09-23 2,025.42 2,029.20 1,988.20 2,009.20 4,180.2M
2025-09-22 2,039.92 2,040.17 2,015.19 2,028.85 3,840.7M
2025-09-19 2,031.22 2,049.35 2,028.03 2,040.01 4,192.4M
2025-09-18 2,057.58 2,067.20 2,015.77 2,032.80 5,477.7M
2025-09-17 2,043.71 2,061.63 2,037.95 2,059.56 4,301.3M
2025-09-16 2,050.76 2,050.76 2,023.07 2,042.75 3,782.3M
2025-09-15 2,036.76 2,057.35 2,034.09 2,049.69 3,813.5M
2025-09-12 2,046.04 2,050.98 2,035.50 2,037.48 3,590.0M
2025-09-11 2,012.99 2,045.90 2,012.99 2,045.90 3,682.0M
2025-09-10 2,019.01 2,025.66 2,001.52 2,015.10 2,846.9M
2025-09-09 2,026.11 2,037.49 2,012.40 2,023.54 3,131.2M
2025-09-08 2,008.32 2,032.41 2,008.04 2,030.50 3,613.0M
2025-09-05 1,968.95 2,008.30 1,960.19 2,007.82 3,427.4M
2025-09-04 1,995.32 1,998.09 1,948.37 1,968.01 3,644.8M
2025-09-03 2,025.50 2,029.47 1,990.81 1,996.71 3,539.8M
2025-09-02 2,035.69 2,045.70 2,008.20 2,021.52 4,102.4M
2025-09-01 2,032.76 2,038.44 2,020.79 2,038.44 4,135.1M
2025-08-29 2,037.41 2,061.37 2,031.41 2,047.93 4,682.0M
2025-08-28 2,020.13 2,036.43 1,992.05 2,036.43 4,727.0M
2025-08-27 2,072.74 2,075.65 2,027.56 2,027.56 5,084.2M
2025-08-26 2,049.06 2,087.20 2,040.35 2,075.49 4,461.3M
2025-08-25 2,027.69 2,050.16 2,026.27 2,047.96 5,024.2M
2025-08-22 2,002.89 2,017.96 1,997.32 2,017.95 4,013.3M
2025-08-21 2,003.02 2,013.01 1,997.87 2,005.54 4,347.4M
2025-08-20 1,972.13 1,995.72 1,964.02 1,995.72 3,851.2M
2025-08-19 1,978.54 1,984.39 1,970.15 1,975.18 4,039.7M
2025-08-18 1,970.06 1,988.83 1,965.35 1,978.36 4,836.6M
2025-08-15 1,939.13 1,961.57 1,936.70 1,961.24 3,542.9M
2025-08-14 1,962.52 1,964.68 1,939.34 1,942.91 3,656.3M
2025-08-13 1,953.08 1,962.38 1,944.34 1,961.55 3,396.7M
2025-08-12 1,941.81 1,952.45 1,938.96 1,948.40 2,642.0M
2025-08-11 1,937.39 1,948.22 1,928.95 1,943.85 2,820.7M
2025-08-08 1,927.87 1,938.19 1,924.03 1,932.15 2,616.9M
2025-08-07 1,928.43 1,935.53 1,920.98 1,928.82 2,694.5M
2025-08-06 1,918.64 1,923.69 1,915.72 1,923.69 2,501.5M
2025-08-05 1,907.58 1,920.00 1,905.30 1,920.00 2,494.5M
2025-08-04 1,893.61 1,904.01 1,890.86 1,903.78 2,329.5M
2025-08-01 1,901.86 1,914.12 1,894.77 1,903.55 2,657.6M
2025-07-31 1,938.16 1,938.16 1,896.04 1,900.93 3,274.3M
2025-07-30 1,935.84 1,961.87 1,932.74 1,943.97 3,487.3M
2025-07-29 1,945.00 1,949.35 1,930.34 1,943.73 3,042.6M
2025-07-28 1,948.25 1,955.02 1,936.57 1,948.73 3,228.2M
2025-07-25 1,950.27 1,960.33 1,946.34 1,950.78 3,685.2M
2025-07-24 1,934.44 1,949.04 1,933.02 1,948.95 3,604.1M
2025-07-23 1,950.15 1,952.61 1,933.24 1,936.29 4,495.8M
2025-07-22 1,920.86 1,946.05 1,911.61 1,946.05 3,759.4M
2025-07-21 1,895.12 1,919.87 1,895.12 1,919.33 3,505.2M
2025-07-18 1,882.03 1,894.17 1,879.20 1,893.69 2,674.1M
2025-07-17 1,865.22 1,879.02 1,865.22 1,878.46 2,365.5M
2025-07-16 1,868.34 1,870.46 1,858.15 1,865.40 2,500.2M
2025-07-15 1,873.71 1,883.12 1,861.45 1,872.03 3,157.0M
2025-07-14 1,876.69 1,879.29 1,870.63 1,871.91 3,020.4M
2025-07-11 1,877.63 1,890.89 1,873.46 1,876.04 3,475.6M
2025-07-10 1,871.27 1,881.73 1,864.75 1,876.86 3,125.8M
2025-07-09 1,867.07 1,875.40 1,864.45 1,867.82 3,123.3M
2025-07-08 1,856.07 1,866.69 1,854.09 1,866.17 2,965.8M
2025-07-07 1,860.40 1,865.01 1,855.98 1,858.18 3,003.8M
2025-07-04 1,855.79 1,871.47 1,851.41 1,860.01 2,927.1M
2025-07-03 1,846.84 1,859.74 1,845.12 1,858.77 2,600.8M
2025-07-02 1,847.10 1,847.47 1,839.99 1,844.30 2,594.4M
2025-07-01 1,832.73 1,844.65 1,829.70 1,844.02 2,799.7M
2025-06-30 1,831.14 1,834.16 1,821.49 1,833.07 2,708.5M
2025-06-27 1,829.55 1,841.68 1,826.28 1,828.53 3,344.0M
2025-06-26 1,835.80 1,841.00 1,830.37 1,831.71 2,840.9M
2025-06-25 1,830.57 1,847.07 1,824.88 1,845.74 2,974.6M
2025-06-24 1,811.25 1,829.91 1,810.80 1,827.26 2,699.5M
2025-06-23 1,796.95 1,808.65 1,792.30 1,804.87 2,143.1M
2025-06-20 1,806.49 1,815.02 1,806.15 1,806.15 2,190.8M
2025-06-19 1,825.75 1,826.93 1,803.54 1,807.74 2,396.8M
2025-06-18 1,826.62 1,834.57 1,821.01 1,829.18 1,960.6M
2025-06-17 1,830.76 1,835.41 1,825.48 1,828.38 1,968.1M
2025-06-16 1,825.98 1,829.72 1,818.85 1,828.47 2,259.3M
2025-06-13 1,851.48 1,851.48 1,822.11 1,828.29 3,111.9M
2025-06-12 1,858.64 1,863.99 1,850.97 1,857.75 2,370.3M
2025-06-11 1,844.96 1,870.27 1,844.96 1,861.85 2,502.0M
2025-06-10 1,848.11 1,856.95 1,831.16 1,844.75 2,663.7M
2025-06-09 1,847.36 1,851.16 1,841.00 1,846.38 2,445.2M
2025-06-06 1,852.90 1,854.89 1,846.99 1,849.65 2,107.3M
2025-06-05 1,858.58 1,858.94 1,845.75 1,852.80 2,620.5M
2025-06-04 1,843.50 1,858.33 1,843.50 1,856.90 2,656.8M
2025-06-03 1,822.56 1,841.77 1,820.57 1,839.39 2,623.0M
2025-05-30 1,840.07 1,843.97 1,828.98 1,830.87 2,464.4M
2025-05-29 1,836.25 1,854.62 1,829.25 1,849.27 2,596.7M
2025-05-28 1,847.76 1,848.91 1,835.87 1,840.00 2,417.3M
2025-05-27 1,855.55 1,860.20 1,838.39 1,848.19 2,210.6M
2025-05-26 1,883.76 1,885.00 1,855.47 1,862.26 2,246.5M
2025-05-23 1,886.87 1,918.17 1,886.87 1,889.23 2,743.0M
2025-05-22 1,896.44 1,902.01 1,887.89 1,888.57 2,378.3M
2025-05-21 1,883.97 1,906.18 1,881.69 1,900.41 2,255.0M
2025-05-20 1,861.73 1,887.21 1,860.63 1,886.33 2,558.5M
2025-05-19 1,864.78 1,864.78 1,846.72 1,861.04 2,586.9M
2025-05-16 1,849.17 1,867.45 1,848.74 1,864.93 2,175.6M
2025-05-15 1,865.74 1,872.10 1,851.57 1,854.45 2,549.3M
2025-05-14 1,849.95 1,872.84 1,844.01 1,868.90 3,046.6M
2025-05-13 1,869.73 1,869.98 1,850.47 1,853.07 3,033.3M
2025-05-12 1,842.10 1,851.90 1,833.80 1,851.86 2,944.2M
2025-05-09 1,833.61 1,837.66 1,822.59 1,829.01 2,859.4M
2025-05-08 1,815.70 1,837.39 1,813.59 1,831.28 3,183.5M
2025-05-07 1,840.56 1,844.43 1,814.55 1,823.17 3,531.8M
2025-05-06 1,805.74 1,821.42 1,799.26 1,821.29 3,717.6M
2025-04-30 1,790.21 1,798.73 1,787.66 1,792.90 3,666.5M
2025-04-29 1,789.35 1,802.11 1,784.38 1,791.54 3,074.6M
2025-04-28 1,811.05 1,811.38 1,794.70 1,797.50 3,269.1M
2025-04-25 1,816.58 1,828.41 1,813.91 1,817.35 2,942.1M
2025-04-24 1,816.38 1,824.42 1,799.67 1,807.88 2,911.3M
2025-04-23 1,821.89 1,824.48 1,808.76 1,815.20 3,419.1M
2025-04-22 1,781.19 1,795.33 1,778.92 1,790.43 3,534.8M
2025-04-21 1,765.98 1,784.49 1,760.20 1,782.59 2,532.2M
2025-04-18 1,762.09 1,769.47 1,756.33 1,766.74 1,916.4M
2025-04-17 1,757.61 1,776.66 1,756.17 1,765.33 2,273.9M
2025-04-16 1,777.29 1,777.29 1,748.83 1,767.92 2,512.2M
2025-04-15 1,795.51 1,795.51 1,777.95 1,786.07 2,340.6M
2025-04-14 1,800.95 1,803.55 1,787.21 1,789.68 2,994.6M
2025-04-11 1,749.42 1,789.87 1,748.92 1,778.16 3,264.4M
2025-04-10 1,752.08 1,781.30 1,747.09 1,759.62 4,412.8M
2025-04-09 1,682.33 1,722.65 1,647.53 1,713.06 4,841.7M
2025-04-08 1,698.67 1,721.37 1,686.09 1,715.01 4,818.3M
2025-04-07 1,779.40 1,787.74 1,703.03 1,715.78 4,172.2M
2025-04-03 1,887.79 1,897.99 1,877.79 1,883.46 2,800.2M
2025-04-02 1,905.92 1,917.81 1,901.37 1,909.55 2,470.5M
2025-04-01 1,913.70 1,914.70 1,900.72 1,907.13 2,523.6M
2025-03-31 1,925.86 1,935.19 1,901.86 1,910.06 3,143.3M
2025-03-28 1,943.53 1,952.42 1,931.84 1,934.49 2,696.4M
2025-03-27 1,929.36 1,955.98 1,920.48 1,945.34 3,075.2M
2025-03-26 1,927.13 1,939.39 1,925.90 1,932.80 2,661.8M
2025-03-25 1,934.63 1,938.98 1,920.23 1,927.29 2,642.9M
2025-03-24 1,934.47 1,938.59 1,910.98 1,930.87 3,202.4M
2025-03-21 1,958.60 1,968.52 1,920.24 1,928.15 3,226.4M
2025-03-20 1,980.80 1,982.55 1,964.18 1,967.57 2,681.8M
2025-03-19 1,967.59 1,983.58 1,957.73 1,979.54 2,906.1M
2025-03-18 1,971.90 1,975.15 1,961.92 1,970.20 2,994.8M
2025-03-17 1,962.94 1,967.96 1,954.93 1,960.07 3,440.4M
2025-03-14 1,910.48 1,952.11 1,910.48 1,952.11 3,957.5M
2025-03-13 1,907.77 1,916.92 1,897.45 1,906.59 3,692.4M
2025-03-12 1,918.09 1,920.42 1,904.67 1,907.77 3,611.5M
2025-03-11 1,883.25 1,909.67 1,883.25 1,909.67 3,673.6M
2025-03-10 1,905.70 1,908.89 1,889.47 1,902.38 4,074.9M
2025-03-07 1,900.79 1,918.84 1,898.34 1,904.96 5,161.0M
2025-03-06 1,895.42 1,906.52 1,889.69 1,903.03 3,882.8M
2025-03-05 1,870.84 1,886.29 1,864.33 1,885.32 3,516.2M
2025-03-04 1,851.73 1,871.95 1,846.25 1,869.70 2,893.4M
2025-03-03 1,880.83 1,903.49 1,871.66 1,879.85 3,835.4M
2025-02-28 1,903.94 1,912.96 1,866.74 1,871.41 3,910.5M
2025-02-27 1,915.94 1,917.27 1,892.81 1,912.13 3,908.2M
2025-02-26 1,893.59 1,905.59 1,889.55 1,905.36 3,605.3M
2025-02-25 1,895.35 1,908.44 1,883.88 1,890.28 3,671.5M
2025-02-24 1,913.64 1,924.91 1,901.79 1,911.07 4,664.5M
2025-02-21 1,886.64 1,915.30 1,886.64 1,911.52 4,369.4M
2025-02-20 1,880.18 1,887.20 1,869.43 1,882.27 3,304.2M
2025-02-19 1,861.22 1,876.64 1,861.22 1,876.33 3,399.1M
2025-02-18 1,883.91 1,896.34 1,860.25 1,867.54 4,216.6M
2025-02-17 1,893.74 1,895.36 1,867.30 1,881.74 4,350.2M
2025-02-14 1,874.99 1,896.85 1,872.55 1,891.44 4,096.0M
2025-02-13 1,881.63 1,894.25 1,875.21 1,877.47 4,573.8M
2025-02-12 1,854.56 1,886.54 1,851.52 1,886.01 3,778.8M
2025-02-11 1,872.87 1,872.87 1,848.66 1,861.45 4,795.1M
2025-02-10 1,852.04 1,864.37 1,840.84 1,860.59 4,268.6M
2025-02-07 1,828.99 1,865.88 1,820.80 1,851.90 4,894.2M
2025-02-06 1,779.70 1,822.57 1,771.73 1,822.20 4,592.5M
2025-02-05 1,807.18 1,808.00 1,775.97 1,782.06 3,743.3M
2025-01-27 1,795.50 1,808.89 1,792.65 1,792.65 3,086.7M
2025-01-24 1,771.93 1,795.88 1,771.74 1,793.91 3,264.8M
2025-01-23 1,799.03 1,807.10 1,778.08 1,778.08 3,784.6M
2025-01-22 1,790.82 1,793.35 1,771.19 1,784.42 3,488.3M
2025-01-21 1,806.35 1,808.08 1,788.11 1,798.75 3,520.3M
2025-01-20 1,798.04 1,815.70 1,795.07 1,799.83 3,843.9M
2025-01-17 1,775.52 1,798.83 1,773.25 1,790.29 3,648.8M
2025-01-16 1,780.42 1,797.73 1,765.03 1,781.28 5,221.9M
2025-01-15 1,777.26 1,783.25 1,772.16 1,774.67 2,848.1M
2025-01-14 1,726.54 1,781.12 1,723.62 1,778.18 3,798.2M
2025-01-13 1,710.61 1,732.94 1,710.43 1,725.22 3,729.8M
2025-01-10 1,757.33 1,761.02 1,725.99 1,725.99 4,448.9M
2025-01-09 1,759.02 1,768.15 1,753.27 1,758.28 4,120.2M
2025-01-08 1,765.17 1,774.18 1,732.23 1,763.13 4,444.5M
2025-01-07 1,751.45 1,771.21 1,741.70 1,771.15 3,398.6M
2025-01-06 1,749.44 1,766.22 1,741.23 1,753.77 3,236.7M
2025-01-03 1,773.56 1,785.15 1,745.27 1,747.53 3,859.6M
2025-01-02 1,816.11 1,818.30 1,760.58 1,771.96 4,310.9M