S

SPCITIC50
🏛️ 中国 →
4,051.80
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 4,001.41 4,088.65 3,994.08 4,051.80 0.0M
2025-09-26 4,032.90 4,038.99 4,001.38 4,001.41 0.0M
2025-09-25 4,016.66 4,051.46 4,008.11 4,032.90 0.0M
2025-09-24 3,990.62 4,020.66 3,971.65 4,016.66 0.0M
2025-09-23 3,981.57 4,022.70 3,956.22 3,990.62 0.0M
2025-09-22 3,967.04 3,994.07 3,963.69 3,981.57 0.0M
2025-09-19 3,963.90 3,997.37 3,952.44 3,967.04 0.0M
2025-09-18 4,022.70 4,035.70 3,936.61 3,963.90 0.0M
2025-09-17 3,995.38 4,030.26 3,983.58 4,022.70 0.0M
2025-09-16 4,017.93 4,029.86 3,988.18 3,995.38 0.0M
2025-09-15 3,993.96 4,046.02 3,993.96 4,017.93 0.0M
2025-09-12 4,020.88 4,042.80 3,988.50 3,993.96 0.0M
2025-09-11 3,951.98 4,020.88 3,936.19 4,020.88 0.0M
2025-09-10 3,944.50 3,968.66 3,933.61 3,951.98 0.0M
2025-09-09 3,957.65 3,971.27 3,921.84 3,944.50 0.0M
2025-09-08 3,955.77 3,989.51 3,947.80 3,957.65 0.0M
2025-09-05 3,903.05 3,961.14 3,884.97 3,955.77 0.0M
2025-09-04 3,933.70 3,934.73 3,859.55 3,903.05 0.0M
2025-09-03 3,963.48 3,984.52 3,911.98 3,933.70 0.0M
2025-09-02 3,946.59 3,983.59 3,931.66 3,963.48 0.0M
2025-09-01 3,960.66 3,966.08 3,929.46 3,946.59 0.0M
2025-08-29 3,907.42 3,976.25 3,902.45 3,960.66 0.0M
2025-08-28 3,887.29 3,909.80 3,851.90 3,907.42 0.0M
2025-08-27 3,970.89 3,970.89 3,887.29 3,887.29 0.0M
2025-08-26 3,980.50 3,992.17 3,954.34 3,970.89 0.0M
2025-08-25 3,911.87 3,980.50 3,911.87 3,980.50 0.0M
2025-08-22 3,858.59 3,912.61 3,858.59 3,911.87 0.0M
2025-08-21 3,843.90 3,870.32 3,840.39 3,858.59 0.0M
2025-08-20 3,812.92 3,844.86 3,783.19 3,843.90 0.0M
2025-08-19 3,827.36 3,850.45 3,806.23 3,812.92 0.0M
2025-08-18 3,811.70 3,854.15 3,801.67 3,827.36 0.0M
2025-08-15 3,801.93 3,826.57 3,779.27 3,811.70 0.0M
2025-08-14 3,783.92 3,837.94 3,783.92 3,801.93 0.0M
2025-08-13 3,768.02 3,798.45 3,767.60 3,783.92 0.0M
2025-08-12 3,749.65 3,793.85 3,749.65 3,768.02 0.0M
2025-08-11 3,743.98 3,763.35 3,734.98 3,749.65 0.0M
2025-08-08 3,752.63 3,760.46 3,737.78 3,743.98 0.0M
2025-08-07 3,744.90 3,766.94 3,740.32 3,752.63 0.0M
2025-08-06 3,746.37 3,752.79 3,730.89 3,744.90 0.0M
2025-08-05 3,713.14 3,751.11 3,710.14 3,746.37 0.0M
2025-08-04 3,693.56 3,713.14 3,685.36 3,713.14 0.0M
2025-08-01 3,709.97 3,718.44 3,684.81 3,693.56 0.0M
2025-07-31 3,781.32 3,781.32 3,700.14 3,709.97 0.0M
2025-07-30 3,771.21 3,810.29 3,757.40 3,781.32 0.0M
2025-07-29 3,777.87 3,787.45 3,761.03 3,771.21 0.0M
2025-07-28 3,768.82 3,793.45 3,759.63 3,777.87 0.0M
2025-07-25 3,803.64 3,803.64 3,763.28 3,768.82 0.0M
2025-07-24 3,799.87 3,811.85 3,788.65 3,803.64 0.0M
2025-07-23 3,786.08 3,835.42 3,786.08 3,799.87 0.0M
2025-07-22 3,758.42 3,787.33 3,738.00 3,786.08 0.0M
2025-07-21 3,748.22 3,762.72 3,745.08 3,758.42 0.0M
2025-07-18 3,723.78 3,754.10 3,723.78 3,748.22 0.0M
2025-07-17 3,718.96 3,729.28 3,713.70 3,723.78 0.0M
2025-07-16 3,732.28 3,735.17 3,704.53 3,718.96 0.0M
2025-07-15 3,744.24 3,757.37 3,713.35 3,732.28 0.0M
2025-07-14 3,744.55 3,762.15 3,741.29 3,744.24 0.0M
2025-07-11 3,757.85 3,805.81 3,744.55 3,744.55 0.0M
2025-07-10 3,732.46 3,781.01 3,732.46 3,757.85 0.0M
2025-07-09 3,729.41 3,756.05 3,726.16 3,732.46 0.0M
2025-07-08 3,713.01 3,736.94 3,709.09 3,729.41 0.0M
2025-07-07 3,729.66 3,729.66 3,701.97 3,713.01 0.0M
2025-07-04 3,700.92 3,759.53 3,691.20 3,729.66 0.0M
2025-07-03 3,678.50 3,703.24 3,678.50 3,700.92 0.0M
2025-07-02 3,671.80 3,691.93 3,663.35 3,678.50 0.0M
2025-07-01 3,660.39 3,676.32 3,655.40 3,671.80 0.0M
2025-06-30 3,661.78 3,666.04 3,638.57 3,660.39 0.0M
2025-06-27 3,704.70 3,720.62 3,658.25 3,661.78 0.0M
2025-06-26 3,717.34 3,717.34 3,698.13 3,704.70 0.0M
2025-06-25 3,667.57 3,721.69 3,657.83 3,717.34 0.0M
2025-06-24 3,625.23 3,687.74 3,625.23 3,667.57 0.0M
2025-06-23 3,614.53 3,635.85 3,588.50 3,625.23 0.0M
2025-06-20 3,599.14 3,624.85 3,597.17 3,614.53 0.0M
2025-06-19 3,625.00 3,625.00 3,592.19 3,599.14 0.0M
2025-06-18 3,625.84 3,640.46 3,610.14 3,625.00 0.0M
2025-06-17 3,623.38 3,631.54 3,611.57 3,625.84 0.0M
2025-06-16 3,615.08 3,625.76 3,599.73 3,623.38 0.0M
2025-06-13 3,641.89 3,641.89 3,605.18 3,615.08 0.0M
2025-06-12 3,653.38 3,653.38 3,623.27 3,641.89 0.0M
2025-06-11 3,619.27 3,670.69 3,619.27 3,653.38 0.0M
2025-06-10 3,628.32 3,651.84 3,609.21 3,619.27 0.0M
2025-06-09 3,630.86 3,641.53 3,619.67 3,628.32 0.0M
2025-06-06 3,638.03 3,652.08 3,627.55 3,630.86 0.0M
2025-06-05 3,634.99 3,642.97 3,623.60 3,638.03 0.0M
2025-06-04 3,632.94 3,650.88 3,632.62 3,634.99 0.0M
2025-06-03 3,621.50 3,647.75 3,611.36 3,632.94 0.0M
2025-06-02 3,636.86 3,643.83 3,606.10 3,621.50 0.0M
2025-05-30 3,636.86 3,643.83 3,606.10 3,621.50 0.0M
2025-05-29 3,636.51 3,657.85 3,622.67 3,636.86 0.0M
2025-05-28 3,635.08 3,648.32 3,634.26 3,636.51 0.0M
2025-05-27 3,650.54 3,663.62 3,632.06 3,635.08 0.0M
2025-05-26 3,687.55 3,687.55 3,638.99 3,650.54 0.0M
2025-05-23 3,719.43 3,735.04 3,687.55 3,687.55 0.0M
2025-05-22 3,714.81 3,726.34 3,698.06 3,719.43 0.0M
2025-05-21 3,688.87 3,732.86 3,688.87 3,714.81 0.0M
2025-05-20 3,664.82 3,704.48 3,664.82 3,688.87 0.0M
2025-05-19 3,678.10 3,678.45 3,657.11 3,664.82 0.0M
2025-05-16 3,709.24 3,709.24 3,666.53 3,678.10 0.0M
2025-05-15 3,727.60 3,728.46 3,705.54 3,709.24 0.0M
2025-05-14 3,664.59 3,746.55 3,658.83 3,727.60 0.0M
2025-05-13 3,653.98 3,671.92 3,652.02 3,664.59 0.0M
2025-05-12 3,615.88 3,658.02 3,615.88 3,653.98 0.0M
2025-05-09 3,599.41 3,621.68 3,599.15 3,615.88 0.0M
2025-05-08 3,571.23 3,624.12 3,558.78 3,599.41 0.0M
2025-05-07 3,535.85 3,587.65 3,535.85 3,571.23 0.0M
2025-05-06 3,517.61 3,540.58 3,517.61 3,535.85 0.0M
2025-05-05 3,535.79 3,540.84 3,516.58 3,517.61 0.0M
2025-05-02 3,535.79 3,540.84 3,516.58 3,517.61 0.0M
2025-05-01 3,535.79 3,540.84 3,516.58 3,517.61 0.0M
2025-04-30 3,535.79 3,540.84 3,516.58 3,517.61 0.0M
2025-04-29 3,551.15 3,551.15 3,528.86 3,535.79 0.0M
2025-04-28 3,551.19 3,560.59 3,535.17 3,551.15 0.0M
2025-04-25 3,557.40 3,572.47 3,546.59 3,551.19 0.0M
2025-04-24 3,544.62 3,572.91 3,544.62 3,557.40 0.0M
2025-04-23 3,542.71 3,566.81 3,539.32 3,544.62 0.0M
2025-04-22 3,533.45 3,557.05 3,527.78 3,542.71 0.0M
2025-04-21 3,535.81 3,552.40 3,524.35 3,533.45 0.0M
2025-04-18 3,535.11 3,546.38 3,521.16 3,535.81 0.0M
2025-04-17 3,532.54 3,542.00 3,507.70 3,535.11 0.0M
2025-04-16 3,521.08 3,540.51 3,486.63 3,532.54 0.0M
2025-04-15 3,500.31 3,524.66 3,495.02 3,521.08 0.0M
2025-04-14 3,494.39 3,514.22 3,494.31 3,500.31 0.0M
2025-04-11 3,475.83 3,498.87 3,453.78 3,494.39 0.0M
2025-04-10 3,440.23 3,492.85 3,440.23 3,475.83 0.0M
2025-04-09 3,436.73 3,444.87 3,380.75 3,440.23 0.0M
2025-04-08 3,362.60 3,437.10 3,361.74 3,436.73 0.0M
2025-04-07 3,581.51 3,581.51 3,286.33 3,362.60 0.0M
2025-04-04 3,593.65 3,596.26 3,554.79 3,581.51 0.0M
2025-04-03 3,593.65 3,596.26 3,554.79 3,581.51 0.0M
2025-04-02 3,599.80 3,611.78 3,586.56 3,593.65 0.0M
2025-04-01 3,616.43 3,621.11 3,594.15 3,599.80 0.0M
2025-03-31 3,632.67 3,657.68 3,609.03 3,616.43 0.0M
2025-03-28 3,646.85 3,648.10 3,622.93 3,632.67 0.0M
2025-03-27 3,626.49 3,665.06 3,621.08 3,646.85 0.0M
2025-03-25 3,642.28 3,654.63 3,635.28 3,645.84 0.0M
2025-03-24 3,612.43 3,645.94 3,612.43 3,642.28 0.0M
2025-03-21 3,673.30 3,684.11 3,607.19 3,612.43 0.0M
2025-03-20 3,714.25 3,716.44 3,667.75 3,673.30 0.0M
2025-03-14 3,572.55 3,697.09 3,572.55 3,684.03 0.0M
2025-03-13 3,569.71 3,599.88 3,563.81 3,572.55 0.0M
2025-03-12 3,579.15 3,588.38 3,556.06 3,569.71 0.0M
2025-03-11 3,563.89 3,579.15 3,534.99 3,579.15 0.0M
2025-03-10 3,583.02 3,584.24 3,544.50 3,563.89 0.0M
2025-03-06 3,546.82 3,595.46 3,546.82 3,587.26 0.0M
2025-03-05 3,527.05 3,550.40 3,519.94 3,546.82 0.0M
2025-03-04 3,552.00 3,552.00 3,520.10 3,527.05 0.0M
2025-03-03 3,563.46 3,587.24 3,539.91 3,552.00 0.0M
2025-02-28 3,612.03 3,635.10 3,562.99 3,563.46 0.0M
2025-02-27 3,580.80 3,614.24 3,579.55 3,612.03 0.0M
2025-02-26 3,556.29 3,582.23 3,554.33 3,580.80 0.0M
2025-02-25 3,600.30 3,600.30 3,548.97 3,556.29 0.0M
2025-02-24 3,611.85 3,627.00 3,584.45 3,600.30 0.0M
2025-02-21 3,587.18 3,622.59 3,580.06 3,611.85 0.0M
2025-02-20 3,600.96 3,600.96 3,577.67 3,587.18 0.0M
2025-02-19 3,591.06 3,611.82 3,579.71 3,600.96 0.0M
2025-02-18 3,599.21 3,633.37 3,581.36 3,591.06 0.0M
2025-02-17 3,608.19 3,619.05 3,579.73 3,599.21 0.0M
2025-02-14 3,573.86 3,610.88 3,571.41 3,608.19 0.0M
2025-02-13 3,561.79 3,601.67 3,554.41 3,573.86 0.0M
2025-02-12 3,524.03 3,566.18 3,510.81 3,561.79 0.0M
2025-02-11 3,536.17 3,546.43 3,513.83 3,524.03 0.0M
2025-02-10 3,534.64 3,551.08 3,516.97 3,536.17 0.0M
2025-02-07 3,489.01 3,554.61 3,475.57 3,534.64 0.0M
2025-02-06 3,456.18 3,490.07 3,446.80 3,489.01 0.0M
2025-02-05 3,503.22 3,520.21 3,451.70 3,456.18 0.0M
2025-02-04 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-02-03 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-01-31 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-01-30 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-01-29 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-01-27 3,501.04 3,526.65 3,501.04 3,503.22 0.0M
2025-01-24 3,488.97 3,525.48 3,477.47 3,501.04 0.0M
2025-01-23 3,466.95 3,534.74 3,466.95 3,488.97 0.0M
2025-01-22 3,520.29 3,520.29 3,457.18 3,466.95 0.0M
2025-01-21 3,522.89 3,539.90 3,512.78 3,520.29 0.0M
2025-01-20 3,499.01 3,551.78 3,499.01 3,522.89 0.0M
2025-01-17 3,497.17 3,516.58 3,476.43 3,499.01 0.0M
2025-01-16 3,501.03 3,533.94 3,482.39 3,497.17 0.0M
2025-01-15 3,516.94 3,527.31 3,496.33 3,501.03 0.0M
2025-01-14 3,444.27 3,525.91 3,439.73 3,516.94 0.0M
2025-01-13 3,457.31 3,459.89 3,420.68 3,444.27 0.0M
2025-01-10 3,496.81 3,506.55 3,457.31 3,457.31 0.0M
2025-01-09 3,512.41 3,513.63 3,485.39 3,496.81 0.0M
2025-01-08 3,513.79 3,531.30 3,473.86 3,512.41 0.0M
2025-01-07 3,507.51 3,518.77 3,481.31 3,513.79 0.0M
2025-01-06 3,517.26 3,528.67 3,474.60 3,507.51 0.0M
2025-01-03 3,544.77 3,559.49 3,508.77 3,517.26 0.0M
2025-01-02 3,639.99 3,642.45 3,524.22 3,544.77 0.0M
2025-01-01 3,682.09 3,695.28 3,639.99 3,639.99 0.0M