SSE 100 (SSE100I)

SSE100I
🏛️ 中国 →
6,071.06
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
09:28 6,111.14 6,111.14 6,111.14 6,111.14 8,530.7K
09:29 6,111.14 6,111.14 6,111.14 6,111.14 0.0K
09:30 6,111.14 6,118.15 6,108.93 6,118.15 31,275.6K
09:31 6,118.96 6,126.53 6,118.96 6,126.26 26,462.2K
09:32 6,127.27 6,142.91 6,127.27 6,139.99 32,137.0K
09:33 6,139.67 6,140.32 6,132.67 6,135.61 28,261.9K
09:34 6,135.76 6,139.41 6,134.78 6,138.73 22,448.3K
09:35 6,137.05 6,137.05 6,133.12 6,133.12 22,065.9K
09:36 6,133.25 6,138.26 6,130.97 6,138.26 20,356.7K
09:37 6,138.75 6,143.68 6,135.27 6,143.68 15,848.2K
09:38 6,142.98 6,150.15 6,141.14 6,148.23 19,092.1K
09:39 6,147.19 6,147.64 6,137.46 6,139.26 19,429.7K
09:40 6,140.38 6,152.08 6,140.38 6,152.08 16,719.1K
09:41 6,152.30 6,153.97 6,150.04 6,153.17 14,056.7K
09:42 6,152.17 6,152.28 6,143.09 6,148.34 15,925.3K
09:43 6,149.99 6,156.10 6,146.44 6,156.10 13,919.3K
09:44 6,155.41 6,155.64 6,147.70 6,147.71 12,841.1K
09:45 6,147.80 6,147.80 6,139.73 6,147.25 15,710.6K
09:46 6,148.05 6,151.28 6,147.20 6,149.42 13,186.8K
09:47 6,148.07 6,154.96 6,146.73 6,152.79 12,960.1K
09:48 6,152.38 6,152.38 6,140.51 6,140.51 12,674.1K
09:49 6,140.26 6,141.07 6,136.63 6,137.15 14,076.9K
09:50 6,136.54 6,136.54 6,126.42 6,126.42 15,763.3K
09:51 6,125.40 6,125.86 6,121.40 6,121.40 16,174.6K
09:52 6,122.08 6,128.57 6,121.92 6,126.93 14,412.2K
09:53 6,127.10 6,127.10 6,116.09 6,116.09 13,645.2K
09:54 6,116.14 6,116.14 6,112.43 6,112.43 13,855.7K
09:55 6,111.25 6,116.18 6,111.25 6,114.17 14,865.7K
09:56 6,113.26 6,116.49 6,110.32 6,115.18 13,706.4K
09:57 6,114.92 6,115.02 6,108.30 6,110.26 11,917.0K
09:58 6,109.37 6,111.28 6,105.37 6,111.28 11,807.8K
09:59 6,113.06 6,122.84 6,113.06 6,120.97 10,588.5K
10:00 6,121.54 6,121.82 6,112.72 6,112.72 9,604.3K
10:01 6,112.95 6,119.11 6,112.95 6,118.95 8,206.5K
10:02 6,119.04 6,126.91 6,118.97 6,124.75 8,110.4K
10:03 6,125.28 6,125.51 6,118.68 6,119.13 9,190.1K
10:04 6,118.52 6,123.61 6,117.15 6,122.29 7,880.2K
10:05 6,121.93 6,121.93 6,113.32 6,113.32 9,053.1K
10:06 6,112.79 6,115.03 6,112.63 6,115.03 6,983.2K
10:07 6,115.95 6,122.26 6,115.95 6,122.26 7,664.5K
10:08 6,123.23 6,123.23 6,119.45 6,122.73 7,621.9K
10:09 6,122.49 6,126.99 6,122.45 6,126.99 6,542.4K
10:10 6,127.51 6,127.51 6,117.41 6,117.41 8,031.3K
10:11 6,117.73 6,120.03 6,117.42 6,117.57 6,443.9K
10:12 6,117.34 6,117.70 6,110.16 6,110.16 7,045.7K
10:13 6,110.58 6,110.58 6,104.72 6,105.56 6,756.6K
10:14 6,104.71 6,107.52 6,104.53 6,106.45 6,075.2K
10:15 6,106.66 6,111.00 6,105.48 6,110.17 6,096.3K
10:16 6,110.45 6,110.45 6,107.04 6,108.19 7,084.1K
10:17 6,107.76 6,107.76 6,099.59 6,099.59 7,416.9K
10:18 6,099.59 6,099.59 6,096.14 6,097.91 8,450.0K
10:19 6,098.36 6,101.67 6,098.36 6,100.39 7,018.2K
10:20 6,100.40 6,107.22 6,100.40 6,105.08 6,416.6K
10:21 6,104.35 6,104.35 6,096.85 6,096.85 7,672.7K
10:22 6,097.26 6,101.71 6,097.26 6,101.71 6,360.8K
10:23 6,101.56 6,101.88 6,098.18 6,099.31 5,447.2K
10:24 6,099.02 6,106.07 6,098.66 6,105.42 5,732.6K
10:25 6,105.52 6,110.88 6,105.52 6,110.07 5,026.4K
10:26 6,109.85 6,113.21 6,109.48 6,113.21 4,138.5K
10:27 6,113.17 6,114.14 6,111.45 6,114.05 4,648.6K
10:28 6,114.74 6,117.17 6,113.35 6,113.35 7,175.3K
10:29 6,112.58 6,113.25 6,110.17 6,113.25 5,436.1K
10:30 6,113.80 6,116.32 6,113.67 6,116.32 6,573.2K
10:31 6,115.90 6,119.36 6,115.79 6,117.93 6,162.4K
10:32 6,118.28 6,123.03 6,118.28 6,123.03 6,048.1K
10:33 6,122.96 6,125.70 6,121.46 6,121.46 4,686.3K
10:34 6,121.07 6,124.68 6,121.07 6,123.49 4,379.6K
10:35 6,122.83 6,123.92 6,118.00 6,119.65 6,972.9K
10:36 6,119.57 6,119.57 6,113.11 6,113.32 6,707.5K
10:37 6,112.44 6,112.44 6,109.35 6,111.29 5,959.0K
10:38 6,110.88 6,110.88 6,107.42 6,109.70 5,603.3K
10:39 6,108.89 6,114.55 6,108.89 6,114.55 5,849.4K
10:40 6,114.72 6,116.64 6,114.72 6,114.85 5,519.6K
10:41 6,114.35 6,115.59 6,113.24 6,114.16 5,759.7K
10:42 6,113.53 6,114.44 6,111.55 6,113.45 5,155.2K
10:43 6,112.79 6,112.79 6,110.61 6,112.35 4,957.9K
10:44 6,111.96 6,115.83 6,111.85 6,115.46 3,754.2K
10:45 6,115.23 6,120.73 6,115.23 6,119.42 6,219.3K
10:46 6,118.63 6,123.70 6,117.87 6,123.70 4,511.1K
10:47 6,122.97 6,123.26 6,121.66 6,123.16 5,378.6K
10:48 6,122.85 6,127.91 6,122.85 6,127.91 4,239.4K
10:49 6,129.05 6,129.98 6,126.88 6,127.09 4,430.0K
10:50 6,126.49 6,127.17 6,124.62 6,126.59 5,260.0K
10:51 6,125.15 6,128.93 6,124.13 6,128.52 4,221.5K
10:52 6,127.39 6,128.08 6,124.94 6,124.94 3,549.4K
10:53 6,125.58 6,125.58 6,120.98 6,120.98 4,177.3K
10:54 6,121.54 6,123.25 6,118.93 6,123.25 4,508.4K
10:55 6,123.34 6,125.22 6,123.34 6,123.88 3,753.1K
10:56 6,123.05 6,126.18 6,122.86 6,124.20 3,875.6K
10:57 6,123.61 6,125.67 6,123.10 6,123.10 3,640.7K
10:58 6,123.36 6,126.39 6,123.36 6,125.81 4,442.6K
10:59 6,126.65 6,128.62 6,126.26 6,126.25 4,098.7K
11:00 6,127.41 6,129.99 6,126.26 6,129.99 4,815.8K
11:01 6,130.31 6,132.45 6,129.80 6,131.64 3,702.6K
11:02 6,132.33 6,139.20 6,132.33 6,138.06 3,963.3K
11:03 6,138.92 6,139.20 6,133.03 6,134.46 4,354.6K
11:04 6,134.91 6,141.98 6,134.91 6,141.98 4,355.3K
11:05 6,142.34 6,142.34 6,138.93 6,141.04 3,627.1K
11:06 6,140.51 6,140.55 6,136.33 6,137.49 3,894.9K
11:07 6,137.80 6,138.47 6,133.97 6,133.97 4,043.8K
11:08 6,133.94 6,133.94 6,130.42 6,130.93 4,378.8K
11:09 6,130.95 6,133.47 6,130.81 6,131.68 3,676.2K
11:10 6,131.53 6,131.53 6,129.68 6,129.68 3,112.1K
11:11 6,130.16 6,132.22 6,130.08 6,131.68 3,314.7K
11:12 6,131.42 6,131.42 6,126.80 6,127.15 3,623.8K
11:13 6,127.21 6,127.66 6,124.24 6,124.77 3,417.9K
11:14 6,124.65 6,127.55 6,122.56 6,127.55 4,740.3K
11:15 6,127.73 6,128.53 6,125.80 6,125.85 3,191.6K
11:16 6,126.23 6,127.58 6,124.24 6,124.24 3,731.2K
11:17 6,124.57 6,124.57 6,120.86 6,121.21 4,069.9K
11:18 6,121.43 6,122.23 6,116.06 6,116.28 4,590.6K
11:19 6,116.18 6,116.31 6,113.95 6,113.95 4,665.4K
11:20 6,114.23 6,116.44 6,113.98 6,116.12 3,627.0K
11:21 6,115.41 6,115.41 6,113.62 6,114.50 5,067.0K
11:22 6,114.56 6,115.20 6,113.71 6,115.20 3,850.6K
11:23 6,115.32 6,115.32 6,109.83 6,110.09 4,478.4K
11:24 6,109.61 6,110.44 6,108.69 6,110.38 4,299.3K
11:25 6,109.89 6,110.13 6,108.31 6,109.04 4,645.8K
11:26 6,108.35 6,111.33 6,108.05 6,110.07 5,297.1K
11:27 6,110.39 6,116.28 6,110.39 6,115.21 4,654.4K
11:28 6,114.49 6,115.61 6,114.24 6,115.50 3,577.0K
11:29 6,115.45 6,116.92 6,114.93 6,114.93 3,141.3K
11:30 6,115.11 6,115.27 6,115.11 6,115.27 139.3K
11:31 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:32 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:33 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:34 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:35 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:36 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:37 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:38 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:39 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:40 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:41 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:42 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:43 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:44 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:45 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:46 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:47 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:48 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:49 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:50 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:51 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:52 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:53 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:54 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:55 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:56 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:57 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:58 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
11:59 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:00 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:01 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:02 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:03 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:04 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:05 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:06 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:07 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:08 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:09 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:10 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:11 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:12 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:13 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:14 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:15 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:16 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:17 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:18 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:19 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:20 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:21 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:22 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:23 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:24 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:25 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:26 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:27 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:28 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:29 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:30 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:31 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:32 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:33 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:34 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:35 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:36 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:37 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:38 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:39 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:40 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:41 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:42 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:43 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:44 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:45 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:46 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:47 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:48 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:49 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:50 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:51 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:52 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:53 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:54 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:55 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:56 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:57 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:58 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
12:59 6,115.27 6,115.27 6,115.27 6,115.27 0.0K
13:00 6,115.27 6,117.14 6,111.40 6,111.64 11,194.8K
13:01 6,110.30 6,110.30 6,105.51 6,105.85 7,163.6K
13:02 6,106.05 6,106.66 6,104.19 6,105.12 4,098.5K
13:03 6,106.17 6,110.41 6,106.17 6,108.71 4,416.1K
13:04 6,108.48 6,108.73 6,103.92 6,103.97 4,233.4K
13:05 6,103.77 6,103.77 6,100.83 6,102.77 4,343.5K
13:06 6,101.88 6,103.55 6,100.85 6,103.55 4,536.3K
13:07 6,103.37 6,104.31 6,101.27 6,101.27 4,203.5K
13:08 6,101.52 6,104.29 6,101.52 6,102.61 4,090.2K
13:09 6,101.93 6,103.47 6,101.93 6,102.90 3,596.2K
13:10 6,102.97 6,107.31 6,102.84 6,107.10 4,179.3K
13:11 6,107.17 6,107.27 6,105.99 6,107.19 3,267.9K
13:12 6,107.63 6,110.12 6,106.55 6,110.04 3,537.8K
13:13 6,110.10 6,110.46 6,108.97 6,109.94 3,374.1K
13:14 6,109.46 6,111.90 6,107.82 6,111.89 3,911.2K
13:15 6,112.29 6,114.12 6,111.64 6,114.12 3,786.9K
13:16 6,114.06 6,115.07 6,114.06 6,114.82 3,596.2K
13:17 6,114.46 6,114.46 6,110.67 6,111.72 4,261.0K
13:18 6,111.67 6,112.15 6,110.55 6,110.55 3,023.5K
13:19 6,110.14 6,110.72 6,108.93 6,108.93 2,952.6K
13:20 6,109.12 6,109.97 6,108.38 6,109.89 2,733.0K
13:21 6,110.64 6,115.39 6,110.64 6,115.39 3,954.5K
13:22 6,115.13 6,115.13 6,113.64 6,114.31 4,272.3K
13:23 6,114.45 6,116.67 6,114.45 6,116.67 2,720.4K
13:24 6,116.26 6,116.26 6,112.81 6,112.81 3,680.7K
13:25 6,112.63 6,112.63 6,108.67 6,110.66 4,016.9K
13:26 6,110.97 6,111.41 6,107.15 6,107.35 3,706.5K
13:27 6,107.04 6,109.17 6,107.04 6,109.17 3,530.1K
13:28 6,109.68 6,111.90 6,109.56 6,110.34 3,833.8K
13:29 6,110.22 6,110.22 6,108.90 6,109.53 3,269.7K
13:30 6,109.31 6,109.43 6,106.09 6,106.09 5,527.7K
13:31 6,106.15 6,107.32 6,104.53 6,104.53 3,761.3K
13:32 6,104.62 6,104.62 6,100.89 6,101.05 4,209.5K
13:33 6,101.54 6,103.75 6,101.54 6,102.59 3,641.7K
13:34 6,102.49 6,104.28 6,100.62 6,103.86 5,122.7K
13:35 6,104.13 6,105.12 6,102.71 6,103.41 4,274.0K
13:36 6,103.10 6,103.38 6,102.16 6,102.16 4,520.9K
13:37 6,102.01 6,106.72 6,102.01 6,106.08 4,284.9K
13:38 6,106.61 6,109.88 6,106.61 6,108.11 4,506.1K
13:39 6,107.41 6,107.41 6,104.56 6,104.56 3,508.4K
13:40 6,104.79 6,104.79 6,102.88 6,102.88 4,067.6K
13:41 6,102.58 6,102.94 6,101.93 6,102.75 4,103.2K
13:42 6,103.33 6,106.81 6,103.12 6,106.48 4,059.9K
13:43 6,107.18 6,109.44 6,107.18 6,108.41 3,703.0K
13:44 6,108.26 6,108.26 6,105.87 6,106.62 3,231.3K
13:45 6,105.97 6,106.13 6,102.91 6,103.25 3,955.6K
13:46 6,103.49 6,105.44 6,103.27 6,105.44 3,390.7K
13:47 6,105.36 6,111.57 6,104.97 6,111.47 3,877.0K
13:48 6,111.35 6,112.04 6,111.35 6,111.90 6,164.9K
13:49 6,112.67 6,118.38 6,112.67 6,118.38 4,622.0K
13:50 6,118.53 6,118.57 6,115.84 6,115.91 4,734.6K
13:51 6,115.72 6,115.72 6,112.51 6,112.76 3,480.0K
13:52 6,113.06 6,113.06 6,105.20 6,105.20 4,716.6K
13:53 6,104.68 6,104.68 6,098.26 6,100.16 7,205.7K
13:54 6,099.96 6,100.80 6,099.32 6,099.84 3,125.1K
13:55 6,099.68 6,102.19 6,099.68 6,100.57 3,147.4K
13:56 6,100.15 6,100.15 6,096.51 6,096.93 3,527.7K
13:57 6,096.88 6,096.88 6,094.43 6,094.76 4,127.3K
13:58 6,094.01 6,094.01 6,091.06 6,092.05 5,113.6K
13:59 6,091.96 6,091.96 6,087.90 6,087.90 4,480.1K
14:00 6,088.10 6,088.10 6,085.82 6,087.61 6,366.4K
14:01 6,087.12 6,092.94 6,087.12 6,091.83 3,978.5K
14:02 6,092.20 6,092.97 6,090.53 6,090.53 3,039.3K
14:03 6,090.54 6,091.20 6,087.28 6,087.28 3,517.2K
14:04 6,087.35 6,092.50 6,087.09 6,092.50 3,615.0K
14:05 6,092.83 6,092.83 6,088.89 6,088.89 4,037.5K
14:06 6,089.01 6,089.59 6,087.00 6,087.51 4,225.8K
14:07 6,087.43 6,088.45 6,086.61 6,088.03 4,048.6K
14:08 6,088.70 6,095.05 6,088.70 6,093.72 4,206.5K
14:09 6,093.74 6,094.89 6,093.67 6,093.92 3,375.8K
14:10 6,093.54 6,093.54 6,088.34 6,088.34 3,730.2K
14:11 6,087.25 6,087.68 6,085.30 6,085.52 4,106.1K
14:12 6,085.45 6,089.15 6,085.45 6,087.89 3,407.1K
14:13 6,087.95 6,088.02 6,084.95 6,084.95 3,726.2K
14:14 6,084.93 6,084.93 6,080.94 6,080.94 3,702.8K
14:15 6,080.45 6,083.92 6,079.89 6,083.92 3,954.3K
14:16 6,084.35 6,090.67 6,084.35 6,088.60 4,826.0K
14:17 6,088.00 6,088.00 6,085.10 6,085.35 2,741.8K
14:18 6,085.29 6,089.42 6,085.29 6,089.42 3,322.5K
14:19 6,089.57 6,089.57 6,087.78 6,088.43 2,595.6K
14:20 6,088.08 6,088.28 6,087.11 6,088.18 3,076.4K
14:21 6,088.36 6,092.85 6,088.36 6,090.48 4,487.6K
14:22 6,089.64 6,089.64 6,085.86 6,085.86 4,452.1K
14:23 6,085.80 6,085.80 6,084.73 6,085.39 2,911.8K
14:24 6,085.96 6,086.03 6,082.48 6,082.48 3,203.6K
14:25 6,082.15 6,082.87 6,081.45 6,081.45 3,216.4K
14:26 6,081.15 6,082.12 6,080.17 6,081.93 4,457.8K
14:27 6,081.80 6,081.80 6,075.24 6,075.24 5,962.3K
14:28 6,075.00 6,077.36 6,073.69 6,077.23 6,759.7K
14:29 6,078.44 6,083.19 6,078.44 6,080.95 5,199.4K
14:30 6,080.84 6,084.40 6,079.82 6,084.40 4,480.6K
14:31 6,085.14 6,086.95 6,079.44 6,079.44 5,494.1K
14:32 6,078.18 6,078.18 6,070.34 6,070.43 6,522.1K
14:33 6,070.16 6,072.60 6,069.60 6,070.89 5,814.5K
14:34 6,069.98 6,069.98 6,066.66 6,069.95 5,971.1K
14:35 6,069.92 6,069.92 6,065.83 6,065.97 5,662.6K
14:36 6,065.41 6,068.12 6,063.32 6,068.12 6,600.6K
14:37 6,067.79 6,074.35 6,067.79 6,073.71 5,566.8K
14:38 6,073.64 6,077.42 6,073.64 6,075.98 4,473.4K
14:39 6,075.55 6,075.55 6,069.17 6,069.92 5,141.2K
14:40 6,069.94 6,073.65 6,069.83 6,073.20 5,430.1K
14:41 6,072.62 6,075.88 6,072.42 6,072.45 5,287.8K
14:42 6,071.84 6,074.78 6,070.97 6,074.78 4,760.5K
14:43 6,073.58 6,080.75 6,073.58 6,080.69 5,899.0K
14:44 6,081.54 6,085.65 6,080.89 6,085.29 5,094.8K
14:45 6,085.60 6,088.10 6,085.35 6,088.10 5,813.0K
14:46 6,088.04 6,092.39 6,088.04 6,090.62 6,241.5K
14:47 6,090.58 6,091.08 6,089.68 6,090.24 5,847.1K
14:48 6,090.36 6,090.36 6,085.73 6,085.73 5,522.0K
14:49 6,084.51 6,084.51 6,081.19 6,083.91 6,150.4K
14:50 6,083.92 6,083.92 6,078.67 6,078.67 7,137.9K
14:51 6,078.54 6,078.54 6,076.33 6,077.05 6,394.1K
14:52 6,076.95 6,076.95 6,074.53 6,074.53 7,768.3K
14:53 6,074.49 6,074.76 6,072.92 6,073.73 7,775.5K
14:54 6,073.77 6,074.78 6,073.36 6,074.24 9,519.6K
14:55 6,074.20 6,076.45 6,072.36 6,075.58 10,093.4K
14:56 6,075.56 6,076.41 6,073.98 6,076.41 9,972.4K
14:57 6,075.27 6,075.58 6,075.27 6,075.58 715.4K
14:58 6,075.58 6,075.58 6,075.58 6,075.58 0.0K
14:59 6,075.58 6,075.58 6,071.06 6,071.06 14,810.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,111.14 6,156.10 6,063.32 6,071.06 1,564.4M
2025-09-25 6,107.93 6,159.79 6,096.97 6,134.40 1,754.1M
2025-09-24 5,918.26 6,102.48 5,915.35 6,099.13 1,533.5M
2025-09-23 5,951.31 5,984.13 5,824.43 5,945.40 1,672.9M
2025-09-22 5,949.68 5,957.59 5,893.30 5,944.31 1,405.2M
2025-09-19 5,894.49 5,962.09 5,894.47 5,925.66 1,475.1M
2025-09-18 5,961.99 6,036.52 5,838.45 5,903.37 2,009.6M
2025-09-17 5,888.08 5,971.62 5,882.01 5,964.85 1,581.1M
2025-09-16 5,873.16 5,901.67 5,799.67 5,894.91 1,596.3M
2025-09-15 5,913.13 5,916.03 5,852.12 5,852.55 1,573.1M
2025-09-12 5,909.22 5,939.43 5,884.72 5,899.97 1,673.4M
2025-09-11 5,794.49 5,909.36 5,769.76 5,909.36 1,567.7M
2025-09-10 5,802.68 5,852.02 5,769.49 5,805.47 1,389.2M
2025-09-09 5,837.90 5,874.65 5,806.68 5,831.32 1,783.1M
2025-09-08 5,789.08 5,856.65 5,770.92 5,849.33 1,715.4M
2025-09-05 5,653.64 5,783.64 5,640.03 5,779.16 1,556.8M
2025-09-04 5,773.73 5,790.86 5,571.51 5,646.46 1,787.5M
2025-09-03 5,844.24 5,859.70 5,754.42 5,771.14 1,650.6M
2025-09-02 5,947.96 5,949.47 5,769.28 5,816.15 2,267.2M
2025-09-01 5,899.57 5,948.36 5,878.13 5,947.32 2,230.3M
2025-08-29 5,868.85 5,897.85 5,827.55 5,886.80 1,945.4M
2025-08-28 5,791.71 5,863.07 5,702.72 5,862.69 2,148.6M
2025-08-27 5,837.56 5,936.84 5,782.97 5,782.97 2,242.3M
2025-08-26 5,786.53 5,867.82 5,769.40 5,829.91 1,883.3M
2025-08-25 5,768.55 5,803.89 5,728.42 5,790.86 2,262.1M
2025-08-22 5,653.84 5,718.60 5,653.21 5,717.20 1,683.2M
2025-08-21 5,675.09 5,693.46 5,627.98 5,656.88 1,542.7M
2025-08-20 5,566.68 5,672.30 5,541.37 5,672.30 1,684.3M
2025-08-19 5,594.32 5,622.40 5,562.00 5,582.97 1,777.6M
2025-08-18 5,581.22 5,629.25 5,557.37 5,592.69 1,829.0M
2025-08-15 5,451.87 5,562.06 5,450.73 5,558.24 1,784.2M
2025-08-14 5,536.96 5,538.83 5,454.41 5,464.15 1,620.1M
2025-08-13 5,474.87 5,538.36 5,474.87 5,531.29 1,693.5M
2025-08-12 5,441.50 5,477.32 5,433.29 5,475.81 1,526.6M
2025-08-11 5,407.60 5,456.40 5,399.59 5,437.73 1,352.9M
2025-08-08 5,411.40 5,430.12 5,389.90 5,405.24 1,176.0M
2025-08-07 5,437.79 5,442.85 5,394.38 5,419.51 1,205.8M
2025-08-06 5,406.27 5,441.30 5,392.15 5,440.91 1,184.3M
2025-08-05 5,371.38 5,405.69 5,371.13 5,405.68 1,252.6M
2025-08-04 5,277.47 5,351.28 5,274.24 5,351.05 1,300.3M
2025-08-01 5,270.87 5,305.13 5,253.65 5,279.81 1,222.6M
2025-07-31 5,318.39 5,350.13 5,253.45 5,267.19 1,455.0M
2025-07-30 5,338.13 5,369.83 5,302.51 5,335.02 1,467.8M
2025-07-29 5,316.43 5,342.24 5,292.59 5,341.92 1,317.3M
2025-07-28 5,357.48 5,358.88 5,308.33 5,324.75 1,277.2M
2025-07-25 5,349.67 5,366.96 5,333.41 5,350.01 1,544.1M
2025-07-24 5,286.44 5,354.42 5,283.92 5,353.44 1,767.9M
2025-07-23 5,302.24 5,332.43 5,283.49 5,290.09 1,766.8M
2025-07-22 5,262.00 5,289.88 5,248.39 5,289.71 1,642.0M
2025-07-21 5,235.97 5,260.92 5,231.29 5,258.79 1,413.7M
2025-07-18 5,234.70 5,246.67 5,209.92 5,225.91 1,220.3M
2025-07-17 5,215.35 5,230.91 5,210.23 5,230.91 1,166.7M
2025-07-16 5,222.00 5,241.22 5,196.82 5,214.52 1,195.3M
2025-07-15 5,220.98 5,247.69 5,189.05 5,216.78 1,205.4M
2025-07-14 5,214.38 5,243.44 5,210.63 5,233.28 1,177.9M
2025-07-11 5,201.26 5,245.56 5,193.82 5,215.37 1,406.1M
2025-07-10 5,193.46 5,214.35 5,175.79 5,200.82 928.6M
2025-07-09 5,230.10 5,232.47 5,189.64 5,199.33 1,205.8M
2025-07-08 5,194.70 5,231.09 5,185.72 5,228.89 1,194.2M
2025-07-07 5,199.57 5,208.10 5,175.23 5,188.99 976.2M
2025-07-04 5,212.00 5,249.53 5,183.62 5,207.52 1,042.5M
2025-07-03 5,190.01 5,224.12 5,190.01 5,221.45 880.4M
2025-07-02 5,217.48 5,218.38 5,173.06 5,188.40 1,096.2M
2025-07-01 5,205.78 5,225.61 5,191.26 5,224.38 1,159.7M
2025-06-30 5,146.52 5,210.52 5,144.25 5,207.14 1,296.4M
2025-06-27 5,122.46 5,160.27 5,110.69 5,141.15 1,439.6M
2025-06-26 5,143.67 5,145.14 5,108.75 5,114.04 1,480.6M
2025-06-25 5,100.74 5,150.69 5,087.89 5,147.59 1,164.3M
2025-06-24 5,043.49 5,099.16 5,043.49 5,096.75 1,209.7M
2025-06-23 5,016.01 5,043.38 5,006.86 5,034.14 1,034.5M
2025-06-20 5,052.42 5,062.47 5,031.43 5,035.34 1,081.0M
2025-06-19 5,096.72 5,121.38 5,050.89 5,070.10 965.1M
2025-06-18 5,085.33 5,116.37 5,075.59 5,107.21 830.3M
2025-06-17 5,106.04 5,118.80 5,080.14 5,089.34 908.4M
2025-06-16 5,109.81 5,137.45 5,098.87 5,108.93 1,060.4M
2025-06-13 5,151.10 5,170.69 5,108.54 5,124.74 1,160.2M
2025-06-12 5,153.68 5,176.43 5,139.75 5,164.91 825.3M
2025-06-11 5,129.79 5,174.91 5,129.79 5,161.53 779.7M
2025-06-10 5,164.41 5,181.23 5,096.89 5,130.79 919.9M
2025-06-09 5,140.01 5,176.36 5,128.47 5,166.31 888.6M
2025-06-06 5,140.76 5,149.10 5,131.66 5,141.01 883.4M
2025-06-05 5,108.53 5,148.76 5,100.46 5,144.58 1,029.0M
2025-06-04 5,084.63 5,115.27 5,082.14 5,105.60 896.8M
2025-06-03 5,050.38 5,090.55 5,041.90 5,086.17 761.9M
2025-05-30 5,098.25 5,098.44 5,054.86 5,054.86 783.1M
2025-05-29 5,060.40 5,128.27 5,060.40 5,114.98 789.4M
2025-05-28 5,053.68 5,077.53 5,053.68 5,066.87 728.7M
2025-05-27 5,089.80 5,094.47 5,039.21 5,051.46 707.2M
2025-05-26 5,097.99 5,125.19 5,077.14 5,095.23 728.7M
2025-05-23 5,110.41 5,149.52 5,093.24 5,093.24 914.3M
2025-05-22 5,152.90 5,173.55 5,123.17 5,123.30 795.4M
2025-05-21 5,142.66 5,163.87 5,129.64 5,159.99 902.8M
2025-05-20 5,103.15 5,140.93 5,085.94 5,137.30 859.1M
2025-05-19 5,116.71 5,119.51 5,070.85 5,103.40 850.0M
2025-05-16 5,102.86 5,135.73 5,102.86 5,109.07 790.8M
2025-05-15 5,164.56 5,164.56 5,108.46 5,109.59 909.2M
2025-05-14 5,182.84 5,203.22 5,151.62 5,176.13 1,056.4M
2025-05-13 5,226.54 5,230.40 5,186.71 5,198.19 1,093.1M
2025-05-12 5,155.33 5,193.49 5,141.89 5,193.49 1,079.3M
2025-05-09 5,168.53 5,170.64 5,114.83 5,134.22 1,016.9M
2025-05-08 5,152.89 5,191.88 5,138.99 5,176.15 1,169.7M
2025-05-07 5,205.31 5,232.68 5,140.28 5,173.53 1,449.9M
2025-05-06 5,102.25 5,163.47 5,100.56 5,163.46 1,263.9M
2025-04-30 5,049.81 5,092.13 5,046.22 5,069.21 1,135.1M
2025-04-29 5,052.03 5,073.43 5,041.55 5,054.37 934.6M
2025-04-28 5,092.21 5,093.86 5,060.46 5,064.75 1,108.6M
2025-04-25 5,115.92 5,138.06 5,083.29 5,105.20 1,083.4M
2025-04-24 5,138.98 5,157.44 5,093.04 5,106.21 959.0M
2025-04-23 5,162.11 5,189.13 5,119.02 5,136.77 1,328.4M
2025-04-22 5,170.52 5,192.58 5,152.84 5,160.92 1,164.9M
2025-04-21 5,061.95 5,171.52 5,048.81 5,169.83 1,143.3M
2025-04-18 5,073.06 5,085.93 5,037.88 5,057.74 1,058.8M
2025-04-17 5,083.28 5,129.70 5,079.26 5,079.26 987.8M
2025-04-16 5,133.33 5,135.96 5,036.81 5,100.18 1,116.3M
2025-04-15 5,152.06 5,153.78 5,103.72 5,138.12 1,086.3M
2025-04-14 5,157.64 5,185.16 5,131.24 5,154.34 1,339.3M
2025-04-11 5,051.92 5,167.19 5,049.20 5,131.97 1,355.2M
2025-04-10 5,014.74 5,110.68 5,014.74 5,070.39 1,756.5M
2025-04-09 4,776.49 4,955.70 4,682.12 4,923.43 1,914.6M
2025-04-08 4,818.86 4,885.65 4,784.41 4,847.93 1,845.8M
2025-04-07 4,965.62 5,049.33 4,746.79 4,836.31 1,674.8M
2025-04-03 5,312.33 5,348.87 5,259.98 5,272.43 1,265.4M
2025-04-02 5,342.57 5,398.00 5,342.42 5,360.77 970.4M
2025-04-01 5,316.30 5,394.97 5,316.30 5,352.34 1,125.9M
2025-03-31 5,311.79 5,354.79 5,271.03 5,306.05 1,306.4M
2025-03-28 5,366.70 5,387.26 5,325.63 5,328.88 1,003.3M
2025-03-27 5,326.96 5,394.08 5,297.91 5,362.74 876.3M
2025-03-26 5,341.07 5,381.32 5,336.77 5,337.30 964.3M
2025-03-25 5,352.25 5,381.25 5,324.98 5,351.07 1,096.7M
2025-03-24 5,312.96 5,370.96 5,292.83 5,353.35 1,269.2M
2025-03-21 5,388.15 5,395.49 5,296.91 5,324.27 1,178.1M
2025-03-20 5,423.38 5,432.90 5,391.51 5,396.61 1,159.0M
2025-03-19 5,406.93 5,447.88 5,393.73 5,423.36 1,283.2M
2025-03-18 5,390.09 5,427.95 5,380.85 5,421.02 1,375.4M
2025-03-17 5,385.14 5,406.72 5,370.28 5,379.96 1,373.9M
2025-03-14 5,295.00 5,363.51 5,277.38 5,363.24 1,531.6M
2025-03-13 5,326.05 5,339.00 5,249.90 5,279.27 1,369.3M
2025-03-12 5,355.11 5,363.92 5,315.21 5,327.31 1,555.4M
2025-03-11 5,261.57 5,335.51 5,260.38 5,335.51 1,494.6M
2025-03-10 5,282.09 5,312.86 5,259.03 5,312.68 1,371.0M
2025-03-07 5,263.02 5,322.18 5,250.60 5,289.66 1,785.4M
2025-03-06 5,233.83 5,287.14 5,225.80 5,275.26 1,086.6M
2025-03-05 5,184.90 5,205.30 5,153.02 5,202.73 873.4M
2025-03-04 5,125.55 5,189.17 5,121.33 5,179.42 1,079.9M
2025-03-03 5,146.22 5,224.26 5,127.13 5,147.07 1,170.2M
2025-02-28 5,245.03 5,245.54 5,130.96 5,142.93 1,491.7M
2025-02-27 5,278.92 5,299.84 5,210.64 5,271.55 1,514.5M
2025-02-26 5,229.79 5,290.05 5,219.18 5,278.23 1,550.6M
2025-02-25 5,211.91 5,277.05 5,203.32 5,220.81 1,366.0M
2025-02-24 5,274.20 5,282.75 5,231.79 5,269.26 1,728.2M
2025-02-21 5,241.81 5,290.32 5,230.36 5,277.88 1,482.6M
2025-02-20 5,216.39 5,252.44 5,193.72 5,239.83 1,437.6M
2025-02-19 5,149.80 5,227.27 5,137.96 5,225.03 1,580.4M
2025-02-18 5,165.19 5,224.23 5,123.67 5,150.30 1,556.8M
2025-02-17 5,227.79 5,227.91 5,141.69 5,174.46 1,510.8M
2025-02-14 5,188.70 5,238.36 5,186.51 5,220.48 1,318.5M
2025-02-13 5,247.42 5,268.45 5,194.62 5,195.21 1,524.3M
2025-02-12 5,205.26 5,246.10 5,176.61 5,245.78 1,535.8M
2025-02-11 5,227.81 5,245.64 5,183.78 5,224.29 1,300.2M
2025-02-10 5,222.73 5,229.33 5,179.12 5,222.55 971.5M
2025-02-07 5,165.60 5,260.28 5,142.45 5,217.22 1,152.8M
2025-02-06 5,043.05 5,154.35 5,042.10 5,152.69 1,124.7M
2025-02-05 5,118.08 5,122.54 5,034.61 5,053.15 907.4M
2025-01-27 5,129.99 5,161.94 5,100.11 5,100.11 736.0M
2025-01-24 5,055.06 5,145.45 5,052.09 5,126.78 817.4M
2025-01-23 5,133.45 5,150.13 5,061.19 5,061.19 830.2M
2025-01-22 5,127.58 5,137.72 5,059.36 5,098.19 790.1M
2025-01-21 5,123.50 5,131.67 5,055.68 5,130.62 824.0M
2025-01-20 5,109.68 5,162.31 5,083.22 5,095.48 778.7M
2025-01-17 4,984.79 5,103.15 4,983.11 5,075.61 813.5M
2025-01-16 5,001.55 5,066.49 4,972.12 5,002.20 818.4M
2025-01-15 5,012.43 5,018.54 4,967.33 4,977.80 756.6M
2025-01-14 4,871.99 5,028.02 4,854.38 5,022.50 944.7M
2025-01-13 4,839.02 4,908.86 4,834.43 4,861.60 782.3M
2025-01-10 4,915.59 4,950.86 4,866.76 4,866.76 780.3M
2025-01-09 4,928.72 4,967.12 4,919.07 4,921.93 769.7M
2025-01-08 4,920.92 4,982.82 4,831.88 4,945.42 870.6M
2025-01-07 4,897.13 4,942.80 4,873.50 4,940.30 785.8M
2025-01-06 4,882.42 4,952.47 4,858.97 4,895.23 862.5M
2025-01-03 4,931.15 4,989.72 4,865.26 4,875.09 938.4M
2025-01-02 5,045.44 5,061.00 4,892.29 4,929.49 1,013.4M