SME-Chinext 400 (SZSC400)

SZSC400
🏛️ 中国 →
2,490.31
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
09:25 2,534.35 2,534.35 2,534.35 2,534.35 0.0K
09:30 2,533.44 2,535.59 2,530.95 2,534.00 1,319,027.1K
09:35 2,533.44 2,538.35 2,531.01 2,533.32 820,187.7K
09:40 2,533.76 2,537.71 2,531.56 2,531.57 667,031.5K
09:45 2,531.16 2,534.94 2,527.01 2,529.46 654,772.4K
09:50 2,528.92 2,528.92 2,517.80 2,517.80 659,201.0K
09:55 2,517.87 2,522.83 2,513.68 2,520.70 534,944.7K
10:00 2,520.88 2,522.54 2,515.74 2,520.34 384,196.2K
10:05 2,520.01 2,526.41 2,515.85 2,526.41 353,426.8K
10:10 2,526.47 2,526.47 2,516.78 2,517.91 334,506.6K
10:15 2,517.72 2,519.94 2,513.50 2,514.95 320,977.8K
10:20 2,514.92 2,517.41 2,512.42 2,517.37 276,872.5K
10:25 2,517.71 2,520.84 2,517.14 2,517.87 245,799.9K
10:30 2,518.18 2,523.55 2,518.18 2,522.84 209,160.7K
10:35 2,522.69 2,522.84 2,515.60 2,517.42 249,672.1K
10:40 2,517.40 2,517.85 2,514.73 2,517.64 213,384.5K
10:45 2,518.01 2,524.86 2,518.01 2,524.06 194,763.2K
10:50 2,523.98 2,525.63 2,521.22 2,522.72 169,481.4K
10:55 2,523.22 2,526.00 2,523.05 2,525.15 134,804.1K
11:00 2,525.28 2,531.83 2,525.28 2,531.83 167,246.7K
11:05 2,531.70 2,531.70 2,526.18 2,526.66 154,205.8K
11:10 2,526.83 2,526.88 2,522.04 2,524.53 152,092.4K
11:15 2,524.53 2,525.16 2,518.83 2,518.83 160,208.6K
11:20 2,518.75 2,519.68 2,516.39 2,516.77 150,480.3K
11:25 2,516.63 2,518.01 2,515.14 2,517.43 145,381.8K
11:30 2,517.45 2,517.45 2,517.44 2,517.44 685.7K
11:35 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
11:40 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
11:45 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
11:50 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
11:55 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:00 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:05 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:10 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:15 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:20 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:25 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:30 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:35 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:40 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:45 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:50 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
12:55 2,517.44 2,517.44 2,517.44 2,517.44 0.0K
13:00 2,517.87 2,517.87 2,513.14 2,513.18 252,384.2K
13:05 2,512.97 2,513.55 2,511.60 2,512.37 173,999.4K
13:10 2,512.04 2,515.56 2,511.94 2,515.56 167,627.8K
13:15 2,515.62 2,517.20 2,514.06 2,514.16 150,447.8K
13:20 2,514.10 2,517.91 2,514.10 2,516.31 136,912.1K
13:25 2,516.15 2,516.26 2,514.39 2,515.37 188,255.8K
13:30 2,515.44 2,515.51 2,510.73 2,511.43 318,170.0K
13:35 2,511.26 2,512.08 2,508.99 2,509.90 207,983.4K
13:40 2,509.81 2,511.19 2,508.03 2,510.14 177,070.6K
13:45 2,510.06 2,516.26 2,508.29 2,516.26 196,112.8K
13:50 2,515.96 2,516.06 2,506.72 2,506.93 196,784.2K
13:55 2,506.99 2,508.05 2,502.03 2,502.03 240,074.9K
14:00 2,501.96 2,506.77 2,501.27 2,506.52 206,798.6K
14:05 2,506.60 2,506.86 2,502.60 2,505.40 149,608.0K
14:10 2,504.99 2,504.99 2,497.86 2,497.86 199,148.8K
14:15 2,497.68 2,502.25 2,497.64 2,501.88 187,430.8K
14:20 2,501.78 2,504.05 2,498.77 2,498.77 174,504.2K
14:25 2,498.64 2,498.66 2,493.89 2,497.93 278,095.6K
14:30 2,497.50 2,500.65 2,490.76 2,491.86 288,018.0K
14:35 2,491.82 2,495.40 2,489.24 2,491.45 294,348.3K
14:40 2,491.74 2,498.01 2,491.62 2,498.01 278,095.5K
14:45 2,497.98 2,501.56 2,495.69 2,496.19 289,231.1K
14:50 2,496.01 2,496.12 2,491.67 2,491.72 395,178.0K
14:55 2,491.54 2,491.71 2,491.12 2,491.41 231,112.8K
15:00 2,490.93 2,490.93 2,490.31 2,490.31 171,316.6K
15:05 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:10 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:15 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:20 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:25 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:30 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:35 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
15:40 2,490.31 2,490.31 2,490.31 2,490.31 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,534.35 2,538.35 2,489.24 2,490.31 14,221.2M
2025-09-25 2,544.32 2,564.39 2,538.27 2,547.10 15,673.8M
2025-09-24 2,488.75 2,548.94 2,475.41 2,547.98 16,505.2M
2025-09-23 2,532.32 2,534.04 2,447.69 2,499.05 18,248.5M
2025-09-22 2,503.79 2,522.99 2,493.17 2,522.99 15,433.2M
2025-09-19 2,510.09 2,523.51 2,484.89 2,494.89 17,341.9M
2025-09-18 2,536.20 2,576.69 2,481.21 2,511.80 23,694.8M
2025-09-17 2,508.37 2,543.77 2,500.87 2,539.78 17,770.6M
2025-09-16 2,480.37 2,511.14 2,463.62 2,509.55 18,781.7M
2025-09-15 2,479.83 2,492.10 2,473.00 2,479.30 16,974.3M
2025-09-12 2,476.17 2,497.94 2,467.61 2,477.07 17,964.9M
2025-09-11 2,407.33 2,477.99 2,388.41 2,477.99 18,100.1M
2025-09-10 2,396.19 2,428.99 2,386.00 2,409.67 15,121.9M
2025-09-09 2,426.90 2,433.50 2,391.28 2,403.23 15,830.3M
2025-09-08 2,410.81 2,438.08 2,402.52 2,435.71 17,678.2M
2025-09-05 2,329.49 2,404.07 2,318.15 2,403.71 16,814.3M
2025-09-04 2,393.88 2,411.98 2,291.38 2,326.85 18,303.1M
2025-09-03 2,428.66 2,444.91 2,381.62 2,389.96 17,875.3M
2025-09-02 2,492.87 2,492.87 2,402.98 2,421.42 21,116.3M
2025-09-01 2,488.61 2,500.80 2,470.08 2,496.74 19,257.4M
2025-08-29 2,487.93 2,501.57 2,464.95 2,480.65 20,113.8M
2025-08-28 2,428.79 2,482.51 2,400.75 2,482.51 23,556.9M
2025-08-27 2,479.79 2,513.21 2,433.05 2,433.05 26,052.3M
2025-08-26 2,455.58 2,491.34 2,448.76 2,473.57 21,232.1M
2025-08-25 2,433.82 2,473.42 2,430.34 2,465.66 23,215.8M
2025-08-22 2,369.95 2,411.80 2,369.95 2,411.80 18,779.1M
2025-08-21 2,392.11 2,398.81 2,358.76 2,372.28 18,999.4M
2025-08-20 2,357.99 2,386.97 2,341.66 2,386.97 19,167.7M
2025-08-19 2,367.67 2,386.21 2,353.97 2,368.35 19,326.7M
2025-08-18 2,336.32 2,382.01 2,331.01 2,369.25 22,169.1M
2025-08-15 2,258.87 2,316.57 2,258.87 2,316.57 16,362.7M
2025-08-14 2,293.49 2,298.92 2,256.82 2,266.34 17,267.5M
2025-08-13 2,258.63 2,293.52 2,257.19 2,292.14 16,094.2M
2025-08-12 2,253.46 2,257.78 2,234.35 2,257.78 13,812.4M
2025-08-11 2,223.73 2,256.41 2,223.73 2,252.25 14,615.2M
2025-08-08 2,221.48 2,227.89 2,212.04 2,215.29 14,065.2M
2025-08-07 2,226.82 2,233.92 2,209.86 2,226.80 14,030.4M
2025-08-06 2,202.57 2,227.26 2,198.64 2,227.25 14,110.6M
2025-08-05 2,196.24 2,204.63 2,193.00 2,204.63 12,361.2M
2025-08-04 2,158.22 2,191.57 2,154.71 2,191.57 12,415.7M
2025-08-01 2,166.77 2,180.07 2,150.91 2,168.35 13,920.5M
2025-07-31 2,177.77 2,195.07 2,156.73 2,164.08 15,794.2M
2025-07-30 2,194.24 2,198.60 2,162.58 2,180.53 14,383.2M
2025-07-29 2,187.56 2,199.40 2,171.47 2,199.40 13,758.4M
2025-07-28 2,184.03 2,193.19 2,173.72 2,191.05 13,558.8M
2025-07-25 2,178.73 2,184.58 2,172.00 2,181.10 15,133.2M
2025-07-24 2,141.52 2,176.56 2,141.52 2,176.56 14,562.9M
2025-07-23 2,147.80 2,163.08 2,138.03 2,142.24 14,482.3M
2025-07-22 2,142.22 2,151.62 2,136.28 2,149.52 14,260.3M
2025-07-21 2,129.31 2,143.97 2,126.05 2,143.23 13,251.0M
2025-07-18 2,126.87 2,135.25 2,116.25 2,126.39 11,555.1M
2025-07-17 2,093.08 2,121.14 2,090.57 2,121.14 11,522.3M
2025-07-16 2,090.95 2,108.58 2,086.34 2,095.31 12,015.9M
2025-07-15 2,088.31 2,100.21 2,071.06 2,091.72 12,869.9M
2025-07-14 2,092.84 2,095.50 2,082.67 2,089.30 10,924.5M
2025-07-11 2,074.67 2,100.22 2,066.55 2,090.38 13,372.7M
2025-07-10 2,066.16 2,080.24 2,058.66 2,072.96 11,059.5M
2025-07-09 2,074.41 2,081.75 2,062.17 2,067.71 11,286.8M
2025-07-08 2,040.21 2,074.06 2,039.78 2,072.92 10,892.7M
2025-07-07 2,039.99 2,046.48 2,036.51 2,040.47 8,474.9M
2025-07-04 2,053.13 2,066.48 2,036.79 2,044.19 10,716.4M
2025-07-03 2,041.64 2,057.01 2,037.58 2,054.05 9,657.8M
2025-07-02 2,061.76 2,061.76 2,033.68 2,042.02 10,891.7M
2025-07-01 2,067.08 2,069.40 2,050.12 2,068.34 12,564.8M
2025-06-30 2,046.20 2,067.04 2,044.73 2,066.48 12,709.4M
2025-06-27 2,035.83 2,055.78 2,029.96 2,037.49 12,768.6M
2025-06-26 2,036.12 2,051.28 2,028.28 2,029.32 12,797.9M
2025-06-25 2,006.52 2,037.62 2,006.52 2,035.88 12,776.1M
2025-06-24 1,963.93 2,003.33 1,963.93 2,003.33 11,878.2M
2025-06-23 1,925.14 1,961.90 1,925.04 1,959.67 9,063.9M
2025-06-20 1,950.08 1,961.09 1,936.58 1,937.31 8,846.6M
2025-06-19 1,979.84 1,987.68 1,947.94 1,954.12 9,830.0M
2025-06-18 1,976.62 1,984.51 1,967.52 1,983.30 9,031.3M
2025-06-17 1,989.49 1,995.12 1,977.40 1,983.80 10,114.4M
2025-06-16 1,965.69 1,987.64 1,965.32 1,986.23 9,090.3M
2025-06-13 1,991.40 1,997.09 1,967.43 1,971.24 11,642.6M
2025-06-12 1,988.80 2,002.36 1,982.21 1,997.78 9,596.9M
2025-06-11 1,983.16 2,004.40 1,983.16 1,994.44 9,414.5M
2025-06-10 2,003.32 2,003.46 1,962.38 1,982.14 10,599.1M
2025-06-09 1,984.39 2,008.01 1,982.71 2,002.64 9,202.4M
2025-06-06 1,984.57 1,986.37 1,974.54 1,979.22 8,120.9M
2025-06-05 1,967.34 1,988.72 1,959.31 1,985.00 9,991.0M
2025-06-04 1,949.79 1,968.33 1,949.79 1,966.44 8,967.2M
2025-06-03 1,927.02 1,957.95 1,927.02 1,950.17 9,763.7M
2025-05-30 1,948.86 1,948.86 1,931.96 1,934.90 9,292.3M
2025-05-29 1,915.55 1,954.69 1,915.55 1,954.61 9,243.4M
2025-05-28 1,924.45 1,930.25 1,911.87 1,916.65 7,634.1M
2025-05-27 1,928.62 1,930.52 1,912.15 1,924.16 7,090.9M
2025-05-26 1,918.42 1,937.74 1,918.42 1,931.61 7,295.1M
2025-05-23 1,940.08 1,956.17 1,919.91 1,919.91 8,948.6M
2025-05-22 1,959.65 1,969.44 1,942.35 1,943.41 8,868.2M
2025-05-21 1,965.10 1,969.91 1,958.22 1,966.92 8,916.2M
2025-05-20 1,954.16 1,974.31 1,946.25 1,968.97 8,973.5M
2025-05-19 1,951.72 1,957.03 1,928.58 1,954.42 7,759.7M
2025-05-16 1,943.38 1,961.28 1,943.38 1,951.19 7,454.5M
2025-05-15 1,985.91 1,985.91 1,948.97 1,948.97 8,676.5M
2025-05-14 1,988.06 2,007.49 1,975.13 1,992.58 9,663.8M
2025-05-13 2,016.07 2,016.07 1,987.79 1,990.26 10,268.9M
2025-05-12 1,980.93 1,998.52 1,979.84 1,998.52 9,977.9M
2025-05-09 1,990.89 1,990.89 1,957.07 1,965.74 9,904.2M
2025-05-08 1,967.47 1,995.06 1,965.75 1,992.31 11,150.6M
2025-05-07 1,998.27 2,004.28 1,958.31 1,973.97 12,844.1M
2025-05-06 1,931.90 1,971.26 1,931.90 1,971.26 11,691.3M
2025-04-30 1,900.82 1,924.24 1,900.82 1,916.27 9,858.0M
2025-04-29 1,883.09 1,905.50 1,876.40 1,898.31 8,599.3M
2025-04-28 1,906.21 1,910.14 1,889.65 1,890.82 8,879.7M
2025-04-25 1,905.96 1,924.57 1,897.42 1,910.08 9,462.0M
2025-04-24 1,923.30 1,924.07 1,895.03 1,901.06 9,489.1M
2025-04-23 1,919.79 1,934.81 1,913.29 1,925.23 10,893.8M
2025-04-22 1,916.09 1,919.39 1,906.71 1,909.00 10,475.9M
2025-04-21 1,878.00 1,919.57 1,867.97 1,919.42 9,526.2M
2025-04-18 1,876.58 1,888.33 1,867.15 1,880.18 7,827.3M
2025-04-17 1,864.72 1,898.69 1,864.51 1,875.64 7,789.1M
2025-04-16 1,895.88 1,897.47 1,853.81 1,877.68 9,234.6M
2025-04-15 1,909.61 1,914.01 1,888.32 1,902.65 8,690.1M
2025-04-14 1,918.08 1,925.79 1,904.24 1,909.33 10,052.1M
2025-04-11 1,855.20 1,909.43 1,853.95 1,888.88 10,844.6M
2025-04-10 1,869.80 1,906.16 1,867.16 1,870.01 13,772.8M
2025-04-09 1,754.83 1,839.55 1,693.51 1,827.34 15,994.6M
2025-04-08 1,773.18 1,821.26 1,752.91 1,785.98 16,138.3M
2025-04-07 1,885.58 1,914.73 1,752.35 1,774.77 14,581.5M
2025-04-03 2,016.88 2,045.53 2,002.77 2,013.45 8,402.0M
2025-04-02 2,033.08 2,054.91 2,032.83 2,041.54 7,578.2M
2025-04-01 2,034.70 2,054.35 2,031.65 2,035.42 8,595.9M
2025-03-31 2,035.47 2,041.63 2,000.73 2,029.43 10,462.5M
2025-03-28 2,067.39 2,078.55 2,049.70 2,050.08 9,179.9M
2025-03-27 2,060.50 2,089.65 2,041.76 2,068.38 9,624.1M
2025-03-26 2,059.04 2,080.62 2,059.04 2,067.39 8,916.9M
2025-03-25 2,082.49 2,090.29 2,055.89 2,063.09 10,068.3M
2025-03-24 2,098.31 2,101.62 2,043.58 2,083.65 12,334.6M
2025-03-21 2,133.11 2,142.48 2,092.25 2,097.08 12,591.2M
2025-03-20 2,155.73 2,165.65 2,142.42 2,143.46 11,265.5M
2025-03-19 2,175.24 2,175.63 2,152.17 2,159.97 11,877.7M
2025-03-18 2,182.54 2,197.42 2,173.53 2,182.31 12,561.6M
2025-03-17 2,177.52 2,183.33 2,164.57 2,176.55 13,242.3M
2025-03-14 2,127.06 2,171.39 2,116.37 2,171.01 14,889.1M
2025-03-13 2,161.29 2,165.80 2,110.86 2,129.17 14,814.5M
2025-03-12 2,175.35 2,190.90 2,164.68 2,165.10 17,323.5M
2025-03-11 2,120.53 2,163.01 2,119.15 2,163.01 15,688.7M
2025-03-10 2,157.14 2,164.98 2,133.90 2,150.26 15,855.6M
2025-03-07 2,157.78 2,178.71 2,136.68 2,150.09 19,065.0M
2025-03-06 2,125.97 2,170.01 2,124.49 2,164.70 18,229.4M
2025-03-05 2,097.87 2,112.02 2,082.99 2,111.77 13,717.9M
2025-03-04 2,052.64 2,098.49 2,051.42 2,096.88 12,876.9M
2025-03-03 2,068.92 2,108.30 2,053.74 2,072.12 15,121.4M
2025-02-28 2,128.96 2,131.25 2,055.04 2,061.05 16,822.2M
2025-02-27 2,161.39 2,165.98 2,107.97 2,143.69 18,306.9M
2025-02-26 2,140.10 2,164.83 2,126.83 2,161.04 17,686.7M
2025-02-25 2,121.28 2,160.87 2,116.86 2,134.05 17,931.2M
2025-02-24 2,160.44 2,175.46 2,139.72 2,157.98 20,470.1M
2025-02-21 2,117.75 2,162.75 2,108.12 2,158.91 21,137.1M
2025-02-20 2,094.51 2,117.21 2,088.55 2,111.77 17,798.8M
2025-02-19 2,040.03 2,095.54 2,039.01 2,095.48 17,074.4M
2025-02-18 2,091.99 2,097.88 2,032.59 2,042.37 18,496.6M
2025-02-17 2,103.60 2,114.09 2,076.29 2,095.28 20,291.1M
2025-02-14 2,055.08 2,086.08 2,052.22 2,082.40 18,257.4M
2025-02-13 2,080.41 2,084.14 2,053.55 2,056.07 19,426.5M
2025-02-12 2,035.92 2,079.35 2,035.05 2,079.35 17,387.6M
2025-02-11 2,055.20 2,055.20 2,026.39 2,041.81 17,908.6M
2025-02-10 2,031.81 2,056.32 2,021.51 2,055.33 18,892.9M
2025-02-07 1,989.83 2,046.91 1,988.30 2,022.54 19,925.9M
2025-02-06 1,924.78 1,987.82 1,920.50 1,987.52 16,645.3M
2025-02-05 1,927.25 1,939.67 1,915.07 1,928.66 13,620.1M
2025-01-27 1,947.35 1,951.26 1,904.81 1,904.81 10,585.0M
2025-01-24 1,903.45 1,945.36 1,903.10 1,943.50 12,426.8M
2025-01-23 1,944.98 1,968.07 1,911.13 1,911.13 13,196.4M
2025-01-22 1,928.53 1,931.86 1,914.13 1,924.60 10,952.4M
2025-01-21 1,937.89 1,940.04 1,912.36 1,940.04 11,872.1M
2025-01-20 1,925.47 1,943.77 1,919.54 1,927.03 11,841.1M
2025-01-17 1,891.17 1,926.89 1,887.76 1,911.52 11,330.6M
2025-01-16 1,904.59 1,938.39 1,883.27 1,900.08 13,943.2M
2025-01-15 1,906.54 1,910.26 1,888.84 1,894.15 11,618.1M
2025-01-14 1,828.72 1,909.70 1,819.71 1,908.20 14,037.6M
2025-01-13 1,796.78 1,837.45 1,791.00 1,821.36 9,942.9M
2025-01-10 1,854.14 1,873.45 1,816.29 1,816.29 12,296.2M
2025-01-09 1,840.47 1,873.22 1,840.20 1,859.39 11,967.8M
2025-01-08 1,848.06 1,864.81 1,793.56 1,849.40 13,311.2M
2025-01-07 1,827.22 1,858.28 1,822.21 1,858.08 11,211.8M
2025-01-06 1,824.45 1,849.48 1,809.70 1,825.36 10,737.0M
2025-01-03 1,890.97 1,897.33 1,825.74 1,828.91 13,033.1M
2025-01-02 1,945.12 1,951.08 1,868.76 1,887.71 13,483.9M