SSE Central State-owned Enterprises 50 (SSECSOE50)

SSECSOE50
🏛️ 中国 →
1,759.98
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 1,762.53 1,762.53 1,762.53 1,762.53 26,888.0K
09:29 1,762.53 1,762.53 1,762.53 1,762.53 0.0K
09:30 1,762.53 1,762.91 1,759.89 1,759.89 89,104.1K
09:31 1,759.67 1,759.74 1,758.72 1,759.48 88,094.6K
09:32 1,759.61 1,760.04 1,758.32 1,760.04 72,472.3K
09:33 1,760.09 1,760.09 1,758.46 1,758.49 99,144.2K
09:34 1,758.40 1,758.88 1,758.20 1,758.20 59,433.1K
09:35 1,758.02 1,758.02 1,755.06 1,755.06 80,082.3K
09:36 1,755.13 1,755.72 1,754.61 1,755.67 72,139.2K
09:37 1,755.92 1,755.92 1,754.59 1,755.35 53,728.7K
09:38 1,755.65 1,756.26 1,755.14 1,756.20 41,456.1K
09:39 1,755.95 1,756.03 1,754.80 1,755.96 76,486.5K
09:40 1,755.90 1,756.40 1,755.41 1,756.40 33,232.3K
09:41 1,756.40 1,756.75 1,755.87 1,756.15 50,094.3K
09:42 1,756.22 1,757.91 1,756.22 1,757.27 66,619.3K
09:43 1,757.26 1,759.90 1,757.09 1,759.67 64,837.8K
09:44 1,759.90 1,760.02 1,758.17 1,758.17 38,146.3K
09:45 1,758.43 1,759.70 1,758.09 1,759.30 35,100.9K
09:46 1,759.28 1,760.59 1,758.43 1,760.59 51,814.7K
09:47 1,760.53 1,762.09 1,760.53 1,761.69 36,563.3K
09:48 1,761.55 1,762.32 1,761.55 1,761.73 32,249.2K
09:49 1,762.00 1,762.63 1,761.85 1,762.18 49,202.4K
09:50 1,762.50 1,763.39 1,762.42 1,763.14 44,095.5K
09:51 1,762.82 1,763.30 1,762.14 1,762.37 32,704.1K
09:52 1,762.36 1,763.59 1,762.36 1,763.42 26,732.8K
09:53 1,763.29 1,763.29 1,760.54 1,760.69 33,991.8K
09:54 1,760.77 1,761.06 1,759.58 1,759.81 26,595.2K
09:55 1,759.86 1,760.08 1,759.28 1,759.34 32,898.2K
09:56 1,758.99 1,759.54 1,758.78 1,759.29 24,120.2K
09:57 1,759.16 1,760.65 1,759.16 1,759.65 30,461.7K
09:58 1,759.63 1,759.63 1,758.71 1,758.75 19,238.1K
09:59 1,758.92 1,759.21 1,758.42 1,758.42 16,419.7K
10:00 1,758.69 1,759.13 1,758.18 1,758.78 18,961.1K
10:01 1,758.79 1,758.90 1,757.86 1,757.86 39,147.1K
10:02 1,757.66 1,758.01 1,757.23 1,757.57 19,921.5K
10:03 1,757.51 1,759.01 1,757.51 1,758.33 19,687.8K
10:04 1,758.34 1,758.45 1,757.58 1,758.17 17,035.2K
10:05 1,758.05 1,758.56 1,757.00 1,757.04 21,847.3K
10:06 1,756.89 1,757.42 1,756.65 1,757.24 28,187.7K
10:07 1,756.50 1,757.25 1,755.73 1,755.93 38,524.0K
10:08 1,755.70 1,755.89 1,755.02 1,755.64 53,301.0K
10:09 1,755.49 1,756.87 1,755.49 1,756.87 23,656.6K
10:10 1,756.72 1,757.25 1,755.92 1,756.41 25,281.3K
10:11 1,756.49 1,756.55 1,755.64 1,756.45 24,252.1K
10:12 1,756.28 1,756.28 1,755.37 1,755.85 18,282.1K
10:13 1,755.60 1,756.09 1,755.35 1,755.79 20,336.0K
10:14 1,755.95 1,755.95 1,755.24 1,755.46 30,613.1K
10:15 1,755.26 1,755.56 1,754.53 1,754.65 25,254.8K
10:16 1,754.48 1,755.02 1,754.29 1,754.72 17,598.3K
10:17 1,754.81 1,755.46 1,754.79 1,755.21 17,676.7K
10:18 1,755.31 1,755.83 1,755.19 1,755.63 22,826.5K
10:19 1,755.33 1,755.56 1,754.46 1,755.20 31,672.2K
10:20 1,755.52 1,756.07 1,755.35 1,755.90 17,636.0K
10:21 1,755.71 1,755.74 1,754.63 1,755.29 16,470.2K
10:22 1,755.90 1,755.90 1,754.79 1,755.00 32,806.8K
10:23 1,755.07 1,755.52 1,754.67 1,754.77 26,181.9K
10:24 1,754.86 1,754.86 1,754.03 1,754.19 27,783.7K
10:25 1,754.14 1,754.77 1,754.14 1,754.67 17,923.9K
10:26 1,754.78 1,754.84 1,754.13 1,754.45 33,907.4K
10:27 1,754.41 1,755.06 1,754.01 1,754.75 18,655.1K
10:28 1,754.99 1,755.47 1,754.67 1,755.47 20,344.8K
10:29 1,755.62 1,756.13 1,755.27 1,756.02 22,071.9K
10:30 1,755.91 1,756.36 1,755.65 1,756.00 18,530.5K
10:31 1,756.24 1,756.50 1,755.72 1,755.77 17,539.7K
10:32 1,755.98 1,756.74 1,755.93 1,756.16 15,762.4K
10:33 1,756.33 1,757.20 1,756.33 1,756.80 17,886.8K
10:34 1,756.73 1,757.42 1,756.54 1,757.25 16,799.1K
10:35 1,757.17 1,758.31 1,757.17 1,757.90 19,173.9K
10:36 1,757.84 1,758.85 1,757.84 1,758.45 22,477.7K
10:37 1,758.32 1,759.05 1,758.06 1,758.15 17,861.3K
10:38 1,758.10 1,758.52 1,758.10 1,758.52 13,902.4K
10:39 1,758.32 1,758.55 1,757.62 1,758.03 12,522.9K
10:40 1,757.79 1,758.03 1,757.44 1,757.71 13,928.0K
10:41 1,757.66 1,757.89 1,756.19 1,756.19 23,381.9K
10:42 1,756.24 1,756.51 1,755.75 1,756.10 16,657.6K
10:43 1,756.24 1,756.51 1,755.99 1,756.30 15,471.0K
10:44 1,756.51 1,757.27 1,756.50 1,757.08 15,030.3K
10:45 1,756.97 1,757.20 1,756.68 1,756.93 11,100.5K
10:46 1,757.11 1,757.24 1,756.66 1,757.18 16,675.6K
10:47 1,757.18 1,757.44 1,756.58 1,757.06 11,778.6K
10:48 1,757.08 1,757.26 1,756.91 1,757.12 13,015.9K
10:49 1,757.18 1,757.65 1,757.13 1,757.59 11,211.3K
10:50 1,757.57 1,757.75 1,756.98 1,757.21 11,116.4K
10:51 1,757.52 1,757.77 1,757.10 1,757.45 16,220.9K
10:52 1,757.41 1,757.77 1,757.04 1,757.15 18,486.7K
10:53 1,757.29 1,757.46 1,756.92 1,757.06 13,271.0K
10:54 1,756.93 1,757.26 1,756.44 1,756.84 18,771.6K
10:55 1,756.85 1,757.19 1,756.58 1,757.06 13,099.9K
10:56 1,757.13 1,757.92 1,757.01 1,757.70 15,922.4K
10:57 1,757.68 1,757.83 1,757.48 1,757.54 13,768.4K
10:58 1,756.91 1,757.56 1,756.47 1,757.56 21,656.8K
10:59 1,757.12 1,757.91 1,757.12 1,757.47 16,344.8K
11:00 1,757.42 1,757.93 1,757.27 1,757.29 12,508.7K
11:01 1,757.78 1,758.01 1,757.28 1,757.74 13,216.1K
11:02 1,757.90 1,758.05 1,757.45 1,757.64 13,181.0K
11:03 1,757.95 1,758.42 1,757.86 1,758.05 9,855.4K
11:04 1,757.89 1,757.95 1,757.47 1,757.51 12,959.1K
11:05 1,757.82 1,758.35 1,757.63 1,758.33 12,469.3K
11:06 1,758.27 1,758.81 1,758.07 1,758.58 10,872.6K
11:07 1,758.23 1,758.81 1,758.11 1,758.11 13,254.2K
11:08 1,757.96 1,758.56 1,757.56 1,757.69 12,594.6K
11:09 1,757.73 1,758.00 1,757.57 1,757.66 11,281.3K
11:10 1,757.88 1,758.24 1,757.58 1,758.16 16,618.0K
11:11 1,757.95 1,758.03 1,757.34 1,757.34 11,836.9K
11:12 1,757.93 1,758.57 1,757.29 1,758.34 40,033.7K
11:13 1,758.65 1,758.99 1,758.35 1,758.47 8,045.9K
11:14 1,758.82 1,758.82 1,758.01 1,758.47 12,939.9K
11:15 1,758.19 1,758.28 1,757.71 1,757.98 11,753.0K
11:16 1,757.45 1,757.67 1,756.47 1,756.96 14,397.6K
11:17 1,757.14 1,758.07 1,756.80 1,757.83 8,910.2K
11:18 1,757.91 1,758.44 1,757.55 1,758.07 10,250.1K
11:19 1,758.00 1,758.49 1,757.74 1,757.80 7,591.3K
11:20 1,757.73 1,758.23 1,757.50 1,757.80 12,770.7K
11:21 1,757.90 1,758.02 1,757.06 1,757.63 7,411.9K
11:22 1,757.32 1,759.02 1,757.32 1,758.45 13,050.3K
11:23 1,758.50 1,759.02 1,757.98 1,758.88 6,725.8K
11:24 1,758.13 1,759.02 1,757.87 1,758.12 10,175.9K
11:25 1,758.28 1,758.98 1,758.21 1,758.47 10,713.1K
11:26 1,758.44 1,759.05 1,758.44 1,758.89 7,780.3K
11:27 1,758.87 1,759.44 1,758.43 1,758.77 12,676.4K
11:28 1,758.93 1,759.47 1,758.68 1,759.36 8,811.8K
11:29 1,758.94 1,759.03 1,758.42 1,758.73 12,716.4K
11:30 1,758.92 1,758.92 1,758.71 1,758.71 306.6K
11:31 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:32 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:33 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:34 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:35 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:36 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:37 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:38 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:39 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:40 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:41 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:42 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:43 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:44 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:45 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:46 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:47 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:48 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:49 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:50 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:51 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:52 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:53 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:54 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:55 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:56 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:57 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:58 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
11:59 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:00 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:01 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:02 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:03 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:04 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:05 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:06 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:07 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:08 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:09 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:10 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:11 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:12 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:13 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:14 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:15 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:16 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:17 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:18 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:19 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:20 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:21 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:22 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:23 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:24 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:25 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:26 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:27 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:28 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:29 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:30 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:31 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:32 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:33 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:34 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:35 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:36 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:37 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:38 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:39 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:40 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:41 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:42 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:43 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:44 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:45 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:46 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:47 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:48 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:49 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:50 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:51 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:52 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:53 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:54 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:55 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:56 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:57 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:58 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
12:59 1,758.71 1,758.71 1,758.71 1,758.71 0.0K
13:00 1,758.71 1,759.06 1,757.12 1,757.49 83,133.6K
13:01 1,757.76 1,757.76 1,756.85 1,757.13 28,532.9K
13:02 1,757.19 1,757.40 1,756.51 1,756.66 19,061.4K
13:03 1,756.79 1,756.94 1,756.12 1,756.83 30,480.2K
13:04 1,756.59 1,757.03 1,756.40 1,756.40 12,873.6K
13:05 1,756.60 1,757.78 1,756.60 1,757.71 17,081.9K
13:06 1,757.72 1,758.15 1,757.70 1,757.97 22,431.5K
13:07 1,758.24 1,758.69 1,757.72 1,757.91 16,038.9K
13:08 1,757.77 1,758.72 1,757.31 1,758.72 19,171.5K
13:09 1,758.20 1,758.96 1,758.15 1,758.51 21,358.7K
13:10 1,758.68 1,758.68 1,757.38 1,758.12 21,244.1K
13:11 1,758.26 1,758.92 1,757.77 1,758.05 16,873.9K
13:12 1,757.98 1,758.20 1,757.23 1,757.33 15,832.6K
13:13 1,756.97 1,757.26 1,756.14 1,756.62 54,138.1K
13:14 1,756.47 1,756.71 1,755.99 1,756.11 29,324.1K
13:15 1,755.84 1,756.68 1,755.60 1,756.28 25,481.2K
13:16 1,756.58 1,757.37 1,756.11 1,757.37 25,644.8K
13:17 1,757.25 1,757.27 1,756.47 1,756.93 14,731.5K
13:18 1,756.49 1,757.04 1,756.30 1,756.84 14,257.9K
13:19 1,756.62 1,757.12 1,756.43 1,756.74 12,933.3K
13:20 1,756.56 1,757.65 1,756.34 1,757.65 19,994.6K
13:21 1,757.28 1,757.87 1,757.21 1,757.62 16,358.9K
13:22 1,757.69 1,757.69 1,756.63 1,756.73 14,657.0K
13:23 1,756.90 1,757.66 1,756.86 1,756.86 17,384.9K
13:24 1,757.17 1,757.37 1,756.78 1,756.78 13,970.8K
13:25 1,757.02 1,757.34 1,756.65 1,757.25 11,493.0K
13:26 1,756.65 1,757.01 1,756.55 1,756.75 15,208.6K
13:27 1,756.39 1,757.35 1,756.33 1,757.29 20,729.4K
13:28 1,757.35 1,757.52 1,756.77 1,756.85 13,966.8K
13:29 1,756.82 1,757.00 1,755.99 1,756.33 13,280.6K
13:30 1,756.35 1,757.00 1,756.15 1,756.14 18,184.4K
13:31 1,756.36 1,757.00 1,756.22 1,756.51 16,659.0K
13:32 1,756.54 1,756.71 1,755.78 1,756.08 19,948.3K
13:33 1,755.81 1,755.81 1,754.69 1,755.03 23,027.1K
13:34 1,754.66 1,756.68 1,754.52 1,756.37 23,742.0K
13:35 1,756.11 1,757.71 1,756.11 1,757.71 25,815.6K
13:36 1,757.53 1,758.23 1,757.47 1,757.64 14,964.0K
13:37 1,757.61 1,757.61 1,756.88 1,757.05 14,194.7K
13:38 1,756.79 1,758.07 1,756.75 1,757.38 10,955.9K
13:39 1,757.31 1,758.46 1,757.31 1,758.39 11,154.7K
13:40 1,758.54 1,759.35 1,758.42 1,758.90 16,284.1K
13:41 1,758.97 1,759.81 1,758.97 1,759.62 14,347.4K
13:42 1,759.14 1,759.74 1,758.74 1,759.74 17,954.6K
13:43 1,759.51 1,760.41 1,759.51 1,760.15 11,259.1K
13:44 1,760.21 1,760.47 1,759.70 1,760.38 8,155.4K
13:45 1,760.41 1,760.41 1,758.82 1,759.24 14,198.6K
13:46 1,759.27 1,759.62 1,758.59 1,759.40 7,799.1K
13:47 1,759.02 1,759.61 1,758.85 1,759.19 6,199.5K
13:48 1,759.19 1,760.30 1,758.90 1,759.76 17,258.2K
13:49 1,760.00 1,760.00 1,758.93 1,759.33 8,556.4K
13:50 1,759.56 1,759.59 1,758.89 1,759.36 9,136.0K
13:51 1,759.40 1,759.65 1,758.81 1,759.65 9,767.3K
13:52 1,759.52 1,759.52 1,758.80 1,759.49 7,500.7K
13:53 1,759.21 1,760.15 1,759.21 1,759.47 11,665.1K
13:54 1,759.48 1,759.80 1,759.04 1,759.36 11,187.5K
13:55 1,759.20 1,759.37 1,758.67 1,759.19 12,992.4K
13:56 1,759.26 1,760.34 1,759.26 1,759.41 13,245.0K
13:57 1,759.88 1,760.45 1,759.59 1,759.83 7,698.8K
13:58 1,759.80 1,760.43 1,759.73 1,759.83 6,834.8K
13:59 1,759.82 1,760.31 1,759.75 1,760.23 9,205.1K
14:00 1,760.44 1,761.95 1,760.16 1,761.60 28,412.6K
14:01 1,761.55 1,761.55 1,760.71 1,761.12 13,906.0K
14:02 1,761.00 1,761.16 1,760.10 1,760.49 11,671.7K
14:03 1,760.48 1,762.13 1,760.48 1,762.10 23,252.3K
14:04 1,762.07 1,762.10 1,760.98 1,760.98 13,094.0K
14:05 1,761.51 1,762.52 1,761.14 1,762.47 12,951.8K
14:06 1,762.18 1,762.18 1,761.34 1,761.34 11,247.5K
14:07 1,761.30 1,762.08 1,760.76 1,761.51 11,989.4K
14:08 1,761.28 1,761.43 1,760.93 1,761.12 8,383.7K
14:09 1,760.88 1,762.01 1,760.73 1,761.57 10,959.4K
14:10 1,761.25 1,761.73 1,760.93 1,760.96 8,546.8K
14:11 1,761.13 1,761.28 1,760.31 1,760.31 8,469.6K
14:12 1,760.28 1,761.82 1,760.28 1,761.11 20,872.5K
14:13 1,761.17 1,762.33 1,761.17 1,761.42 12,653.9K
14:14 1,761.63 1,762.09 1,761.16 1,761.16 9,863.8K
14:15 1,761.61 1,761.73 1,760.69 1,761.26 11,974.9K
14:16 1,761.28 1,761.96 1,761.28 1,761.64 22,234.8K
14:17 1,761.37 1,761.65 1,760.68 1,761.14 11,108.6K
14:18 1,760.96 1,761.74 1,760.78 1,760.78 14,307.9K
14:19 1,760.69 1,761.53 1,760.55 1,761.20 11,753.6K
14:20 1,761.35 1,761.58 1,760.84 1,761.04 10,928.5K
14:21 1,760.79 1,761.43 1,760.55 1,760.84 13,869.8K
14:22 1,760.75 1,761.25 1,760.75 1,760.82 9,371.3K
14:23 1,761.37 1,761.61 1,760.73 1,760.96 11,424.0K
14:24 1,760.83 1,761.65 1,760.81 1,761.29 11,535.3K
14:25 1,761.31 1,761.93 1,761.27 1,761.69 11,823.6K
14:26 1,762.20 1,762.69 1,761.75 1,762.66 18,165.0K
14:27 1,762.48 1,762.77 1,761.91 1,762.06 14,452.8K
14:28 1,762.20 1,762.36 1,761.52 1,761.52 15,015.0K
14:29 1,762.00 1,762.49 1,761.52 1,761.72 18,595.0K
14:30 1,761.90 1,763.42 1,761.59 1,763.20 19,311.9K
14:31 1,763.05 1,763.23 1,762.39 1,762.72 17,971.5K
14:32 1,762.35 1,762.88 1,761.58 1,761.58 18,830.2K
14:33 1,761.51 1,762.11 1,761.29 1,761.40 12,151.3K
14:34 1,761.09 1,762.79 1,761.09 1,762.45 19,781.7K
14:35 1,762.64 1,762.87 1,762.08 1,762.08 9,870.3K
14:36 1,762.34 1,762.41 1,761.58 1,761.73 9,971.0K
14:37 1,761.66 1,762.25 1,761.39 1,761.57 18,059.8K
14:38 1,761.85 1,762.05 1,761.15 1,761.79 14,388.4K
14:39 1,761.43 1,761.98 1,761.25 1,761.50 15,941.6K
14:40 1,761.65 1,762.23 1,761.52 1,761.52 16,215.5K
14:41 1,761.33 1,761.80 1,760.91 1,761.07 16,497.8K
14:42 1,761.13 1,761.67 1,760.82 1,761.08 17,524.7K
14:43 1,761.06 1,762.09 1,761.06 1,761.62 24,310.1K
14:44 1,761.84 1,762.90 1,761.47 1,762.73 39,992.0K
14:45 1,762.44 1,762.98 1,762.12 1,762.56 25,017.9K
14:46 1,762.77 1,762.97 1,762.06 1,762.09 18,368.2K
14:47 1,762.22 1,762.40 1,761.83 1,761.83 16,676.1K
14:48 1,762.12 1,762.44 1,761.83 1,762.07 21,320.0K
14:49 1,762.16 1,762.65 1,761.80 1,761.80 20,773.2K
14:50 1,762.10 1,762.10 1,761.01 1,761.01 28,488.2K
14:51 1,761.21 1,761.40 1,760.88 1,760.91 23,864.0K
14:52 1,761.06 1,761.25 1,760.70 1,760.97 20,195.8K
14:53 1,761.06 1,761.64 1,760.97 1,761.09 23,621.4K
14:54 1,761.23 1,761.57 1,761.01 1,761.01 24,242.8K
14:55 1,761.07 1,761.47 1,760.64 1,760.86 27,469.5K
14:56 1,761.12 1,761.36 1,760.62 1,760.97 32,853.4K
14:57 1,760.90 1,760.90 1,760.66 1,760.81 1,472.0K
14:58 1,760.81 1,760.81 1,760.81 1,760.81 0.0K
14:59 1,760.81 1,760.81 1,759.45 1,759.45 78,170.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,756.62 1,768.51 1,752.07 1,759.98 4,936.5M
2025-09-25 1,762.53 1,763.59 1,754.01 1,759.45 5,202.8M
2025-09-24 1,755.21 1,773.64 1,754.85 1,766.01 5,717.1M
2025-09-23 1,748.87 1,763.82 1,741.44 1,760.62 7,151.3M
2025-09-22 1,750.57 1,754.84 1,743.62 1,751.64 5,234.6M
2025-09-19 1,749.91 1,759.51 1,743.75 1,750.89 6,375.3M
2025-09-18 1,779.96 1,782.28 1,740.38 1,750.47 8,488.7M
2025-09-17 1,773.58 1,782.68 1,772.24 1,779.43 6,247.5M
2025-09-16 1,784.60 1,787.33 1,772.16 1,774.97 6,558.0M
2025-09-15 1,791.71 1,794.46 1,780.90 1,784.40 6,310.5M
2025-09-12 1,803.63 1,808.78 1,788.49 1,790.49 7,034.6M
2025-09-11 1,784.52 1,805.12 1,780.96 1,804.88 7,267.2M
2025-09-10 1,783.30 1,794.16 1,779.18 1,787.02 6,196.5M
2025-09-09 1,782.01 1,792.62 1,777.62 1,783.75 5,930.8M
2025-09-08 1,789.35 1,798.01 1,784.44 1,792.29 7,561.8M
2025-09-05 1,792.86 1,794.57 1,782.58 1,792.39 6,426.1M
2025-09-04 1,788.88 1,802.20 1,771.11 1,797.12 9,361.4M
2025-09-03 1,822.65 1,823.27 1,787.22 1,795.43 6,850.0M
2025-09-02 1,803.34 1,819.61 1,801.51 1,819.61 8,854.2M
2025-09-01 1,815.41 1,815.41 1,799.45 1,804.15 8,783.9M
2025-08-29 1,816.10 1,838.02 1,811.10 1,814.16 10,435.5M
2025-08-28 1,798.79 1,818.96 1,793.99 1,817.84 7,856.8M
2025-08-27 1,831.55 1,831.71 1,799.54 1,799.54 8,691.8M
2025-08-26 1,839.13 1,841.09 1,830.39 1,833.14 6,268.9M
2025-08-25 1,833.10 1,845.57 1,828.77 1,843.78 10,163.6M
2025-08-22 1,803.93 1,826.98 1,798.52 1,826.98 7,902.1M
2025-08-21 1,795.59 1,809.87 1,792.23 1,804.25 7,810.3M
2025-08-20 1,782.12 1,795.63 1,776.18 1,794.39 6,633.9M
2025-08-19 1,794.99 1,801.09 1,782.63 1,784.21 7,159.9M
2025-08-18 1,791.12 1,802.69 1,785.28 1,793.50 7,966.1M
2025-08-15 1,783.31 1,791.95 1,773.26 1,785.19 7,946.1M
2025-08-14 1,785.02 1,799.78 1,783.61 1,784.53 5,826.9M
2025-08-13 1,793.60 1,798.95 1,782.81 1,785.32 6,204.9M
2025-08-12 1,786.46 1,797.30 1,786.46 1,791.16 5,742.3M
2025-08-11 1,796.41 1,797.37 1,784.58 1,786.25 6,140.8M
2025-08-08 1,798.53 1,803.87 1,793.93 1,795.48 5,808.0M
2025-08-07 1,801.19 1,805.37 1,792.96 1,801.57 6,270.4M
2025-08-06 1,792.49 1,800.36 1,791.12 1,798.38 5,921.4M
2025-08-05 1,780.98 1,794.16 1,777.90 1,792.44 5,484.0M
2025-08-04 1,765.45 1,780.70 1,765.45 1,779.32 5,154.7M
2025-08-01 1,779.39 1,784.93 1,767.93 1,770.15 6,183.2M
2025-07-31 1,795.75 1,796.74 1,776.05 1,782.29 7,885.7M
2025-07-30 1,796.16 1,812.74 1,792.96 1,800.80 7,243.2M
2025-07-29 1,796.28 1,802.31 1,790.51 1,796.47 7,647.6M
2025-07-28 1,804.89 1,810.85 1,796.64 1,798.16 7,202.6M
2025-07-25 1,817.69 1,819.92 1,803.44 1,806.12 10,013.2M
2025-07-24 1,812.69 1,825.83 1,804.39 1,819.28 12,658.1M
2025-07-23 1,821.19 1,832.23 1,812.88 1,815.10 10,039.8M
2025-07-22 1,804.50 1,816.22 1,792.48 1,813.79 8,076.4M
2025-07-21 1,798.40 1,802.63 1,795.66 1,801.59 6,249.0M
2025-07-18 1,781.37 1,791.61 1,778.06 1,788.87 4,617.7M
2025-07-17 1,782.41 1,785.07 1,776.39 1,783.41 4,214.4M
2025-07-16 1,792.00 1,793.54 1,778.68 1,785.85 4,132.1M
2025-07-15 1,801.65 1,805.26 1,782.21 1,792.19 4,862.0M
2025-07-14 1,799.76 1,814.48 1,799.76 1,800.99 6,228.0M
2025-07-11 1,801.02 1,829.73 1,797.06 1,797.06 8,979.3M
2025-07-10 1,794.16 1,818.34 1,794.16 1,807.67 6,160.2M
2025-07-09 1,796.24 1,807.52 1,794.38 1,794.47 5,075.9M
2025-07-08 1,793.18 1,797.96 1,787.54 1,796.46 3,941.2M
2025-07-07 1,791.00 1,794.64 1,786.08 1,792.71 3,814.7M
2025-07-04 1,782.78 1,804.67 1,780.46 1,793.78 4,556.9M
2025-07-03 1,787.51 1,788.85 1,776.45 1,783.44 3,765.8M
2025-07-02 1,786.08 1,790.66 1,780.58 1,786.37 3,990.8M
2025-07-01 1,777.56 1,787.31 1,774.75 1,783.49 3,964.2M
2025-06-30 1,771.09 1,778.71 1,766.77 1,776.13 4,338.0M
2025-06-27 1,799.15 1,803.95 1,768.72 1,771.28 6,123.5M
2025-06-26 1,795.56 1,802.80 1,792.74 1,799.04 4,662.9M
2025-06-25 1,775.18 1,800.35 1,771.77 1,797.64 5,679.4M
2025-06-24 1,762.36 1,784.65 1,762.36 1,779.34 5,575.5M
2025-06-23 1,749.49 1,769.82 1,742.86 1,764.44 4,886.4M
2025-06-20 1,746.75 1,755.33 1,746.21 1,752.38 3,915.5M
2025-06-19 1,754.86 1,756.49 1,739.50 1,747.35 4,458.0M
2025-06-18 1,756.54 1,761.35 1,749.75 1,756.54 4,188.5M
2025-06-17 1,751.54 1,758.81 1,747.03 1,757.85 3,845.7M
2025-06-16 1,742.31 1,752.97 1,738.51 1,752.21 4,564.0M
2025-06-13 1,743.27 1,748.01 1,739.02 1,744.30 5,556.7M
2025-06-12 1,745.04 1,747.69 1,738.33 1,742.26 3,862.4M
2025-06-11 1,735.39 1,750.73 1,735.39 1,746.02 4,268.8M
2025-06-10 1,741.30 1,749.46 1,729.83 1,734.73 4,932.2M
2025-06-09 1,741.19 1,746.41 1,736.61 1,741.75 4,297.9M
2025-06-06 1,734.64 1,740.57 1,731.55 1,737.92 3,693.5M
2025-06-05 1,731.11 1,737.58 1,726.38 1,733.76 3,677.2M
2025-06-04 1,730.23 1,734.43 1,728.01 1,730.14 3,329.6M
2025-06-03 1,721.40 1,733.84 1,718.34 1,729.31 4,086.5M
2025-05-30 1,723.96 1,730.95 1,715.92 1,723.85 3,766.1M
2025-05-29 1,722.62 1,728.90 1,718.23 1,724.80 3,274.6M
2025-05-28 1,724.40 1,727.43 1,720.27 1,721.96 2,876.5M
2025-05-27 1,726.25 1,735.06 1,723.18 1,723.98 3,040.8M
2025-05-26 1,727.46 1,735.12 1,722.50 1,726.59 3,475.5M
2025-05-23 1,746.89 1,752.24 1,728.61 1,728.63 3,930.1M
2025-05-22 1,743.05 1,750.25 1,737.57 1,748.63 3,523.4M
2025-05-21 1,740.18 1,752.44 1,740.18 1,743.97 3,626.5M
2025-05-20 1,738.60 1,745.19 1,736.34 1,739.56 3,484.7M
2025-05-19 1,735.68 1,741.08 1,735.11 1,735.74 3,380.4M
2025-05-16 1,747.33 1,750.11 1,728.97 1,736.50 4,543.2M
2025-05-15 1,753.52 1,762.31 1,748.18 1,750.94 4,767.6M
2025-05-14 1,737.03 1,762.13 1,733.95 1,756.28 5,581.4M
2025-05-13 1,736.71 1,738.18 1,728.99 1,737.52 4,749.6M
2025-05-12 1,718.53 1,735.10 1,712.44 1,731.33 5,069.7M
2025-05-09 1,713.46 1,720.18 1,712.86 1,715.66 4,013.2M
2025-05-08 1,705.25 1,720.95 1,703.72 1,715.45 4,012.9M
2025-05-07 1,710.32 1,710.62 1,694.86 1,710.62 5,593.8M
2025-05-06 1,686.07 1,689.67 1,676.81 1,689.32 4,876.9M
2025-04-30 1,695.46 1,695.46 1,678.74 1,680.19 5,148.2M
2025-04-29 1,704.37 1,708.08 1,697.71 1,699.22 3,457.8M
2025-04-28 1,701.29 1,711.25 1,696.79 1,705.77 4,190.9M
2025-04-25 1,706.57 1,709.60 1,697.29 1,701.55 3,938.5M
2025-04-24 1,697.00 1,708.91 1,697.00 1,705.27 3,818.8M
2025-04-23 1,708.61 1,709.01 1,696.18 1,697.36 3,559.0M
2025-04-22 1,702.30 1,711.95 1,701.77 1,704.68 3,893.5M
2025-04-21 1,710.64 1,721.37 1,702.62 1,702.94 3,796.5M
2025-04-18 1,705.30 1,718.70 1,703.36 1,714.45 3,562.4M
2025-04-17 1,707.85 1,712.53 1,701.75 1,712.53 4,323.5M
2025-04-16 1,695.06 1,714.79 1,686.33 1,714.79 6,085.1M
2025-04-15 1,686.06 1,696.14 1,682.48 1,695.11 4,823.1M
2025-04-14 1,682.95 1,690.66 1,678.08 1,688.08 4,963.7M
2025-04-11 1,683.53 1,684.00 1,670.08 1,682.97 5,108.2M
2025-04-10 1,694.74 1,694.74 1,670.85 1,684.31 6,930.3M
2025-04-09 1,656.77 1,683.60 1,647.70 1,683.60 8,973.1M
2025-04-08 1,620.73 1,665.52 1,620.73 1,665.52 10,221.4M
2025-04-07 1,646.50 1,660.27 1,580.22 1,619.29 12,085.3M
2025-04-03 1,677.24 1,701.96 1,677.24 1,700.29 4,903.1M
2025-04-02 1,689.03 1,694.03 1,684.19 1,691.59 3,960.7M
2025-04-01 1,694.35 1,695.92 1,687.56 1,691.38 5,096.7M
2025-03-31 1,697.75 1,706.56 1,689.02 1,693.13 6,174.7M
2025-03-28 1,707.18 1,707.53 1,695.29 1,698.73 4,286.8M
2025-03-27 1,703.29 1,717.01 1,702.08 1,708.24 4,078.0M
2025-03-26 1,715.55 1,715.55 1,703.03 1,703.71 4,012.7M
2025-03-25 1,712.75 1,720.82 1,710.00 1,717.89 4,682.7M
2025-03-24 1,704.71 1,714.28 1,702.29 1,712.59 5,137.5M
2025-03-21 1,714.57 1,725.90 1,699.88 1,703.68 5,802.1M
2025-03-20 1,725.40 1,726.13 1,714.35 1,717.16 4,372.8M
2025-03-19 1,721.08 1,729.50 1,716.64 1,725.52 5,178.8M
2025-03-18 1,729.24 1,729.84 1,719.78 1,721.53 4,074.3M
2025-03-17 1,730.67 1,733.49 1,722.95 1,724.17 5,377.9M
2025-03-14 1,703.29 1,734.08 1,703.29 1,726.81 7,003.4M
2025-03-13 1,697.82 1,709.64 1,694.56 1,701.22 4,902.2M
2025-03-12 1,703.21 1,707.56 1,695.04 1,699.09 4,917.7M
2025-03-11 1,683.85 1,703.74 1,683.54 1,703.74 4,233.4M
2025-03-10 1,708.69 1,709.16 1,690.86 1,694.81 4,912.4M
2025-03-07 1,709.22 1,717.05 1,708.13 1,710.36 4,994.3M
2025-03-06 1,709.33 1,715.74 1,700.19 1,713.47 6,619.0M
2025-03-05 1,689.00 1,709.37 1,685.65 1,706.39 5,812.3M
2025-03-04 1,687.43 1,693.17 1,684.37 1,689.12 5,022.2M
2025-03-03 1,700.61 1,705.25 1,688.38 1,693.32 5,995.7M
2025-02-28 1,715.53 1,723.82 1,697.71 1,697.71 6,729.5M
2025-02-27 1,712.24 1,721.98 1,702.67 1,720.59 6,722.9M
2025-02-26 1,703.07 1,714.84 1,703.07 1,714.79 6,245.0M
2025-02-25 1,710.36 1,714.40 1,695.64 1,699.63 5,907.5M
2025-02-24 1,723.69 1,729.76 1,713.28 1,720.09 8,248.6M
2025-02-21 1,722.84 1,735.66 1,716.00 1,727.50 7,626.3M
2025-02-20 1,726.27 1,726.42 1,715.12 1,719.41 5,627.1M
2025-02-19 1,727.01 1,738.75 1,725.01 1,730.22 6,383.5M
2025-02-18 1,731.89 1,746.54 1,725.37 1,729.64 7,353.0M
2025-02-17 1,735.11 1,735.92 1,723.10 1,735.49 7,766.7M
2025-02-14 1,719.83 1,731.35 1,715.20 1,730.68 5,882.4M
2025-02-13 1,720.14 1,733.83 1,716.28 1,722.05 5,288.2M
2025-02-12 1,709.39 1,722.53 1,704.87 1,722.26 4,860.0M
2025-02-11 1,711.06 1,713.68 1,704.67 1,710.66 5,578.6M
2025-02-10 1,705.09 1,719.08 1,704.87 1,710.21 5,996.9M
2025-02-07 1,694.40 1,713.40 1,687.23 1,704.34 6,364.4M
2025-02-06 1,685.36 1,699.02 1,680.69 1,696.91 4,513.6M
2025-02-05 1,711.32 1,711.32 1,681.57 1,685.80 4,904.1M
2025-01-27 1,696.83 1,710.74 1,696.83 1,701.90 4,735.5M
2025-01-24 1,683.27 1,700.69 1,677.44 1,692.76 4,498.8M
2025-01-23 1,684.33 1,707.26 1,684.29 1,686.40 5,925.6M
2025-01-22 1,688.99 1,689.36 1,666.02 1,671.88 4,337.4M
2025-01-21 1,700.96 1,702.55 1,688.66 1,691.76 3,813.6M
2025-01-20 1,711.45 1,712.58 1,693.48 1,695.49 4,026.0M
2025-01-17 1,701.61 1,712.72 1,691.94 1,705.04 3,846.6M
2025-01-16 1,706.04 1,714.88 1,698.20 1,705.46 4,295.8M
2025-01-15 1,697.89 1,716.52 1,695.08 1,700.21 4,279.8M
2025-01-14 1,675.10 1,704.73 1,672.29 1,701.39 4,914.7M
2025-01-13 1,670.59 1,675.74 1,657.78 1,672.79 4,629.2M
2025-01-10 1,694.58 1,700.57 1,678.32 1,678.32 4,143.7M
2025-01-09 1,705.28 1,705.28 1,689.12 1,693.41 4,169.9M
2025-01-08 1,702.21 1,717.96 1,689.59 1,709.32 5,511.3M
2025-01-07 1,700.83 1,707.80 1,686.81 1,706.29 4,319.7M
2025-01-06 1,711.14 1,713.21 1,683.13 1,704.20 5,081.3M
2025-01-03 1,727.40 1,731.31 1,703.06 1,708.23 5,720.2M
2025-01-02 1,776.86 1,780.69 1,715.87 1,725.55 7,505.2M