S

SPCITIC300
🏛️ 中国 →
4,199.42
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
2025-09-29 4,136.85 4,222.11 4,134.91 4,199.42 0.0M
2025-09-26 4,181.71 4,188.45 4,136.84 4,136.85 0.0M
2025-09-25 4,155.78 4,201.71 4,146.63 4,181.71 0.0M
2025-09-24 4,113.25 4,156.78 4,087.92 4,155.78 0.0M
2025-09-23 4,114.14 4,152.77 4,056.03 4,113.25 0.0M
2025-09-22 4,100.70 4,116.29 4,083.87 4,114.14 0.0M
2025-09-19 4,097.09 4,129.65 4,091.30 4,100.70 0.0M
2025-09-18 4,141.58 4,160.98 4,058.16 4,097.09 0.0M
2025-09-17 4,115.97 4,144.95 4,094.34 4,141.58 0.0M
2025-09-16 4,124.71 4,141.81 4,085.18 4,115.97 0.0M
2025-09-15 4,111.44 4,153.42 4,111.44 4,124.71 0.0M
2025-09-12 4,138.17 4,150.52 4,108.21 4,111.44 0.0M
2025-09-11 4,042.32 4,138.17 4,027.48 4,138.17 0.0M
2025-09-10 4,029.73 4,060.97 4,010.15 4,042.32 0.0M
2025-09-09 4,060.62 4,065.47 4,007.12 4,029.73 0.0M
2025-09-08 4,051.05 4,075.59 4,030.87 4,060.62 0.0M
2025-09-05 3,948.80 4,056.04 3,937.65 4,051.05 0.0M
2025-09-04 4,031.79 4,043.38 3,912.75 3,948.80 0.0M
2025-09-03 4,049.38 4,070.88 4,001.10 4,031.79 0.0M
2025-09-02 4,086.02 4,109.05 4,016.76 4,049.38 0.0M
2025-09-01 4,052.87 4,088.37 4,051.68 4,086.02 0.0M
2025-08-29 4,008.63 4,069.72 4,002.93 4,052.87 0.0M
2025-08-28 3,945.93 4,009.47 3,921.64 4,008.63 0.0M
2025-08-27 4,006.59 4,044.01 3,945.93 3,945.93 0.0M
2025-08-26 4,017.31 4,029.00 3,989.66 4,006.59 0.0M
2025-08-25 3,931.34 4,017.88 3,931.34 4,017.31 0.0M
2025-08-22 3,860.52 3,931.63 3,859.29 3,931.34 0.0M
2025-08-21 3,849.98 3,878.91 3,847.58 3,860.52 0.0M
2025-08-20 3,809.86 3,850.42 3,777.80 3,849.98 0.0M
2025-08-19 3,819.18 3,845.37 3,800.95 3,809.86 0.0M
2025-08-18 3,786.05 3,847.79 3,785.76 3,819.18 0.0M
2025-08-15 3,758.24 3,797.67 3,747.58 3,786.05 0.0M
2025-08-14 3,771.02 3,801.86 3,751.81 3,758.24 0.0M
2025-08-13 3,736.35 3,778.59 3,736.35 3,771.02 0.0M
2025-08-12 3,719.86 3,749.07 3,719.01 3,736.35 0.0M
2025-08-11 3,698.22 3,730.30 3,698.22 3,719.86 0.0M
2025-08-08 3,703.73 3,712.95 3,689.74 3,698.22 0.0M
2025-08-07 3,702.13 3,716.85 3,684.07 3,703.73 0.0M
2025-08-06 3,693.57 3,704.75 3,688.53 3,702.13 0.0M
2025-08-05 3,664.91 3,695.65 3,664.91 3,693.57 0.0M
2025-08-04 3,653.01 3,664.91 3,639.30 3,664.91 0.0M
2025-08-01 3,670.76 3,680.18 3,639.19 3,653.01 0.0M
2025-07-31 3,739.10 3,739.10 3,659.77 3,670.76 0.0M
2025-07-30 3,738.84 3,769.52 3,717.47 3,739.10 0.0M
2025-07-29 3,721.06 3,740.08 3,707.34 3,738.84 0.0M
2025-07-28 3,709.15 3,726.19 3,697.54 3,721.06 0.0M
2025-07-25 3,731.66 3,733.32 3,701.95 3,709.15 0.0M
2025-07-24 3,703.53 3,733.43 3,697.72 3,731.66 0.0M
2025-07-23 3,703.87 3,734.62 3,698.46 3,703.53 0.0M
2025-07-22 3,672.00 3,703.87 3,658.01 3,703.87 0.0M
2025-07-21 3,646.98 3,672.32 3,646.98 3,672.00 0.0M
2025-07-18 3,627.41 3,654.30 3,627.41 3,646.98 0.0M
2025-07-17 3,598.33 3,627.41 3,598.33 3,627.41 0.0M
2025-07-16 3,611.05 3,618.62 3,587.70 3,598.33 0.0M
2025-07-15 3,605.31 3,629.44 3,587.31 3,611.05 0.0M
2025-07-14 3,601.64 3,618.85 3,601.64 3,605.31 0.0M
2025-07-11 3,600.71 3,645.25 3,597.53 3,601.64 0.0M
2025-07-10 3,582.63 3,620.84 3,582.63 3,600.71 0.0M
2025-07-09 3,588.71 3,604.94 3,579.04 3,582.63 0.0M
2025-07-08 3,552.72 3,591.84 3,552.72 3,588.71 0.0M
2025-07-07 3,568.56 3,568.56 3,545.07 3,552.72 0.0M
2025-07-04 3,558.06 3,596.91 3,549.12 3,568.56 0.0M
2025-07-03 3,532.48 3,561.27 3,532.48 3,558.06 0.0M
2025-07-02 3,532.21 3,539.48 3,519.52 3,532.48 0.0M
2025-07-01 3,523.20 3,535.13 3,514.93 3,532.21 0.0M
2025-06-30 3,508.92 3,526.97 3,500.41 3,523.20 0.0M
2025-06-27 3,526.67 3,547.41 3,505.69 3,508.92 0.0M
2025-06-26 3,538.82 3,544.00 3,525.65 3,526.67 0.0M
2025-06-25 3,493.22 3,541.09 3,490.30 3,538.82 0.0M
2025-06-24 3,451.80 3,500.58 3,451.80 3,493.22 0.0M
2025-06-23 3,440.76 3,460.13 3,424.27 3,451.80 0.0M
2025-06-20 3,437.94 3,450.54 3,437.72 3,440.76 0.0M
2025-06-19 3,467.03 3,467.03 3,430.62 3,437.94 0.0M
2025-06-18 3,462.33 3,472.46 3,448.28 3,467.03 0.0M
2025-06-17 3,464.10 3,472.87 3,454.41 3,462.33 0.0M
2025-06-16 3,454.03 3,466.33 3,445.85 3,464.10 0.0M
2025-06-13 3,480.37 3,480.37 3,445.48 3,454.03 0.0M
2025-06-12 3,482.14 3,487.29 3,462.25 3,480.37 0.0M
2025-06-11 3,456.18 3,496.81 3,456.18 3,482.14 0.0M
2025-06-10 3,474.43 3,484.97 3,441.99 3,456.18 0.0M
2025-06-09 3,463.19 3,482.88 3,461.81 3,474.43 0.0M
2025-06-06 3,466.43 3,476.94 3,459.02 3,463.19 0.0M
2025-06-05 3,458.60 3,471.04 3,452.12 3,466.43 0.0M
2025-06-04 3,443.38 3,464.73 3,443.38 3,458.60 0.0M
2025-06-03 3,435.44 3,453.29 3,427.73 3,443.38 0.0M
2025-06-02 3,454.42 3,454.42 3,427.47 3,435.44 0.0M
2025-05-30 3,454.42 3,454.42 3,427.47 3,435.44 0.0M
2025-05-29 3,432.77 3,464.84 3,428.53 3,454.42 0.0M
2025-05-28 3,436.00 3,445.60 3,430.71 3,432.77 0.0M
2025-05-27 3,454.26 3,458.11 3,431.56 3,436.00 0.0M
2025-05-26 3,474.79 3,476.33 3,444.36 3,454.26 0.0M
2025-05-23 3,501.96 3,519.28 3,474.79 3,474.79 0.0M
2025-05-22 3,505.33 3,510.20 3,493.62 3,501.96 0.0M
2025-05-21 3,488.98 3,516.36 3,488.98 3,505.33 0.0M
2025-05-20 3,467.82 3,500.66 3,467.82 3,488.98 0.0M
2025-05-19 3,478.59 3,478.59 3,457.92 3,467.82 0.0M
2025-05-16 3,494.64 3,494.64 3,467.64 3,478.59 0.0M
2025-05-15 3,526.59 3,526.59 3,492.73 3,494.64 0.0M
2025-05-14 3,486.56 3,542.14 3,480.72 3,526.59 0.0M
2025-05-13 3,480.53 3,502.19 3,480.53 3,486.56 0.0M
2025-05-12 3,440.54 3,480.81 3,440.54 3,480.53 0.0M
2025-05-09 3,444.63 3,447.35 3,432.04 3,440.54 0.0M
2025-05-08 3,423.29 3,458.75 3,410.65 3,444.63 0.0M
2025-05-07 3,404.42 3,452.39 3,404.42 3,423.29 0.0M
2025-05-06 3,369.05 3,405.01 3,369.05 3,404.42 0.0M
2025-05-05 3,373.27 3,383.28 3,367.53 3,369.05 0.0M
2025-05-02 3,373.27 3,383.28 3,367.53 3,369.05 0.0M
2025-05-01 3,373.27 3,383.28 3,367.53 3,369.05 0.0M
2025-04-30 3,373.27 3,383.28 3,367.53 3,369.05 0.0M
2025-04-29 3,378.57 3,382.85 3,366.66 3,373.27 0.0M
2025-04-28 3,384.21 3,387.37 3,371.87 3,378.57 0.0M
2025-04-25 3,379.13 3,397.14 3,378.95 3,384.21 0.0M
2025-04-24 3,381.18 3,400.31 3,370.94 3,379.13 0.0M
2025-04-23 3,375.03 3,399.16 3,374.69 3,381.18 0.0M
2025-04-22 3,375.18 3,388.89 3,369.07 3,375.03 0.0M
2025-04-21 3,363.69 3,379.44 3,354.05 3,375.18 0.0M
2025-04-18 3,361.34 3,371.89 3,347.01 3,363.69 0.0M
2025-04-17 3,363.55 3,368.91 3,343.49 3,361.34 0.0M
2025-04-16 3,358.49 3,366.26 3,317.85 3,363.55 0.0M
2025-04-15 3,357.01 3,360.78 3,338.44 3,358.49 0.0M
2025-04-14 3,346.94 3,373.12 3,346.94 3,357.01 0.0M
2025-04-11 3,330.58 3,357.32 3,308.89 3,346.94 0.0M
2025-04-10 3,283.74 3,351.50 3,283.74 3,330.58 0.0M
2025-04-09 3,257.94 3,285.13 3,196.23 3,283.74 0.0M
2025-04-08 3,208.32 3,257.94 3,199.30 3,257.94 0.0M
2025-04-07 3,459.82 3,459.82 3,143.95 3,208.32 0.0M
2025-04-04 3,483.87 3,483.87 3,448.33 3,459.82 0.0M
2025-04-03 3,483.87 3,483.87 3,448.33 3,459.82 0.0M
2025-04-02 3,487.50 3,499.28 3,476.71 3,483.87 0.0M
2025-04-01 3,487.74 3,503.73 3,482.74 3,487.50 0.0M
2025-03-31 3,512.36 3,524.50 3,474.58 3,487.74 0.0M
2025-03-28 3,528.16 3,529.98 3,505.79 3,512.36 0.0M
2025-03-14 3,503.78 3,597.44 3,503.78 3,591.04 0.0M
2025-03-13 3,515.99 3,527.52 3,490.98 3,503.78 0.0M
2025-03-12 3,527.45 3,537.89 3,509.91 3,515.99 0.0M
2025-03-11 3,518.16 3,527.45 3,483.23 3,527.45 0.0M
2025-03-10 3,530.05 3,537.34 3,497.21 3,518.16 0.0M
2025-03-06 3,494.83 3,548.11 3,494.83 3,540.45 0.0M
2025-03-05 3,481.74 3,498.36 3,472.80 3,494.83 0.0M
2025-03-04 3,486.51 3,486.51 3,454.80 3,481.74 0.0M
2025-03-03 3,487.08 3,524.46 3,472.24 3,486.51 0.0M
2025-02-28 3,557.06 3,561.70 3,483.03 3,487.08 0.0M
2025-02-27 3,550.04 3,562.73 3,526.68 3,557.06 0.0M
2025-02-26 3,520.32 3,550.63 3,520.32 3,550.04 0.0M
2025-02-25 3,558.19 3,558.19 3,511.62 3,520.32 0.0M
2025-02-24 3,565.50 3,580.45 3,539.28 3,558.19 0.0M
2025-02-21 3,528.29 3,568.29 3,524.44 3,565.50 0.0M
2025-02-20 3,535.06 3,537.32 3,516.07 3,528.29 0.0M
2025-02-19 3,508.89 3,537.76 3,500.91 3,535.06 0.0M
2025-02-18 3,539.36 3,557.22 3,498.62 3,508.89 0.0M
2025-02-17 3,533.99 3,546.39 3,516.47 3,539.36 0.0M
2025-02-14 3,501.75 3,537.01 3,499.82 3,533.99 0.0M
2025-02-13 3,513.06 3,531.50 3,501.19 3,501.75 0.0M
2025-02-12 3,476.45 3,513.93 3,462.69 3,513.06 0.0M
2025-02-11 3,494.03 3,498.09 3,467.16 3,476.45 0.0M
2025-02-10 3,488.51 3,499.70 3,472.50 3,494.03 0.0M
2025-02-07 3,440.68 3,512.34 3,433.61 3,488.51 0.0M
2025-02-06 3,394.28 3,441.30 3,388.10 3,440.68 0.0M
2025-02-05 3,418.21 3,439.40 3,387.04 3,394.28 0.0M
2025-02-04 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-02-03 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-01-31 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-01-30 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-01-29 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-01-27 3,432.98 3,450.71 3,418.21 3,418.21 0.0M
2025-01-24 3,406.09 3,446.88 3,396.75 3,432.98 0.0M
2025-01-23 3,400.31 3,459.78 3,400.31 3,406.09 0.0M
2025-01-22 3,433.83 3,433.83 3,388.40 3,400.31 0.0M
2025-01-21 3,430.06 3,448.98 3,418.07 3,433.83 0.0M
2025-01-20 3,411.85 3,455.87 3,411.85 3,430.06 0.0M
2025-01-17 3,403.90 3,428.70 3,385.49 3,411.85 0.0M
2025-01-16 3,395.59 3,440.74 3,381.67 3,403.90 0.0M
2025-01-15 3,418.67 3,418.67 3,389.81 3,395.59 0.0M
2025-01-14 3,328.02 3,424.46 3,324.75 3,418.67 0.0M
2025-01-13 3,336.03 3,342.92 3,312.90 3,328.02 0.0M
2025-01-10 3,380.90 3,386.51 3,336.03 3,336.03 0.0M
2025-01-09 3,390.70 3,395.67 3,372.52 3,380.90 0.0M
2025-01-08 3,398.20 3,410.44 3,339.71 3,390.70 0.0M
2025-01-07 3,376.56 3,399.69 3,357.99 3,398.20 0.0M
2025-01-06 3,381.50 3,396.14 3,355.11 3,376.56 0.0M
2025-01-03 3,421.46 3,437.53 3,374.94 3,381.50 0.0M
2025-01-02 3,522.95 3,523.27 3,399.97 3,421.46 0.0M
2025-01-01 3,579.56 3,584.97 3,522.95 3,522.95 0.0M