SSE Consumer Discretionary Equal Weight (SSECDSEWI)

SSECDSEWI
🏛️ 中国 →
3,657.07
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
09:28 3,624.83 3,624.83 3,624.83 3,624.83 14,072.2K
09:29 3,624.83 3,624.83 3,624.83 3,624.83 0.0K
09:30 3,624.83 3,634.40 3,624.83 3,632.32 47,211.1K
09:31 3,630.36 3,630.54 3,620.18 3,622.08 35,727.3K
09:32 3,621.72 3,625.14 3,621.72 3,625.14 38,688.8K
09:33 3,626.18 3,627.41 3,620.87 3,620.87 27,518.3K
09:34 3,620.87 3,620.87 3,615.73 3,619.49 22,234.1K
09:35 3,619.76 3,628.80 3,618.84 3,628.66 25,622.3K
09:36 3,629.35 3,631.07 3,627.47 3,627.67 30,047.3K
09:37 3,627.29 3,628.51 3,626.78 3,627.38 20,034.0K
09:38 3,627.58 3,630.00 3,627.58 3,628.45 23,679.6K
09:39 3,628.68 3,629.15 3,622.78 3,622.78 22,308.1K
09:40 3,621.84 3,622.52 3,619.04 3,621.34 25,088.5K
09:41 3,621.74 3,626.34 3,621.06 3,626.34 22,154.8K
09:42 3,625.90 3,626.68 3,623.70 3,623.94 20,088.3K
09:43 3,623.08 3,623.30 3,619.76 3,621.69 18,370.7K
09:44 3,622.67 3,624.69 3,622.20 3,622.82 16,859.2K
09:45 3,623.03 3,623.93 3,619.76 3,622.53 15,818.7K
09:46 3,622.45 3,622.94 3,613.36 3,613.36 12,623.8K
09:47 3,612.81 3,612.81 3,608.35 3,608.35 14,601.3K
09:48 3,608.42 3,609.43 3,606.90 3,607.25 13,466.3K
09:49 3,607.35 3,607.35 3,603.52 3,603.52 14,712.3K
09:50 3,603.01 3,604.24 3,602.44 3,602.54 14,899.2K
09:51 3,602.83 3,604.37 3,602.39 3,603.76 12,248.6K
09:52 3,603.78 3,603.78 3,600.79 3,602.91 13,800.5K
09:53 3,602.25 3,602.37 3,600.89 3,600.89 11,865.3K
09:54 3,600.77 3,605.28 3,600.72 3,603.65 11,632.3K
09:55 3,604.51 3,605.19 3,603.10 3,604.60 12,225.8K
09:56 3,603.90 3,603.90 3,600.27 3,601.02 13,443.9K
09:57 3,601.53 3,602.83 3,600.08 3,602.83 11,108.8K
09:58 3,603.39 3,604.72 3,601.42 3,601.42 11,159.1K
09:59 3,602.25 3,603.74 3,601.71 3,603.02 11,883.5K
10:00 3,601.75 3,602.13 3,599.73 3,602.13 12,549.8K
10:01 3,602.51 3,602.51 3,598.20 3,598.62 10,590.1K
10:02 3,598.68 3,604.76 3,598.68 3,603.92 9,961.0K
10:03 3,604.26 3,605.15 3,601.24 3,604.14 10,663.2K
10:04 3,604.50 3,608.97 3,604.50 3,608.54 9,481.8K
10:05 3,608.39 3,611.95 3,608.39 3,611.21 11,691.3K
10:06 3,611.57 3,612.40 3,609.34 3,612.09 9,013.9K
10:07 3,612.32 3,612.78 3,611.01 3,612.78 10,750.0K
10:08 3,613.21 3,615.32 3,612.80 3,614.71 11,662.5K
10:09 3,614.35 3,615.58 3,613.71 3,615.48 8,019.9K
10:10 3,614.89 3,614.89 3,612.00 3,612.64 8,025.5K
10:11 3,612.62 3,612.79 3,610.76 3,610.89 7,714.0K
10:12 3,611.11 3,611.21 3,610.15 3,610.36 7,159.9K
10:13 3,610.18 3,610.18 3,605.69 3,606.98 9,920.6K
10:14 3,607.93 3,610.37 3,606.17 3,606.95 7,911.3K
10:15 3,606.77 3,608.33 3,605.62 3,608.33 7,864.2K
10:16 3,608.12 3,608.64 3,607.04 3,607.69 7,208.5K
10:17 3,608.14 3,613.27 3,608.14 3,613.27 7,660.1K
10:18 3,613.05 3,613.33 3,611.46 3,612.63 7,508.2K
10:19 3,613.15 3,614.37 3,612.10 3,614.37 7,651.0K
10:20 3,614.39 3,614.94 3,613.41 3,614.01 5,785.4K
10:21 3,613.56 3,619.11 3,613.55 3,615.57 7,760.5K
10:22 3,615.71 3,616.73 3,614.84 3,616.41 7,478.6K
10:23 3,615.87 3,617.41 3,615.01 3,617.39 6,314.8K
10:24 3,617.77 3,618.40 3,617.10 3,618.15 8,160.4K
10:25 3,618.64 3,620.78 3,618.55 3,620.73 9,597.5K
10:26 3,621.37 3,623.38 3,621.37 3,621.88 9,083.8K
10:27 3,622.48 3,626.26 3,622.48 3,625.94 8,673.2K
10:28 3,625.95 3,625.98 3,623.33 3,623.42 8,453.2K
10:29 3,623.58 3,623.78 3,622.22 3,622.57 7,127.8K
10:30 3,622.58 3,624.58 3,622.58 3,623.95 6,044.2K
10:31 3,624.33 3,624.90 3,623.09 3,624.05 8,617.1K
10:32 3,624.11 3,624.11 3,621.63 3,622.44 6,379.0K
10:33 3,623.35 3,625.23 3,623.30 3,625.08 4,535.5K
10:34 3,624.95 3,624.95 3,620.65 3,621.29 5,429.8K
10:35 3,620.81 3,621.06 3,619.48 3,621.06 4,577.7K
10:36 3,621.13 3,622.44 3,620.85 3,621.83 4,654.9K
10:37 3,621.68 3,624.99 3,621.61 3,624.49 4,990.7K
10:38 3,624.06 3,625.09 3,624.06 3,624.61 4,290.7K
10:39 3,624.92 3,624.92 3,623.42 3,623.42 3,372.9K
10:40 3,623.62 3,624.95 3,623.31 3,624.28 4,869.2K
10:41 3,624.23 3,624.32 3,620.47 3,620.47 5,202.6K
10:42 3,619.99 3,620.13 3,617.11 3,617.11 6,089.2K
10:43 3,617.10 3,617.14 3,615.38 3,616.24 5,245.8K
10:44 3,616.44 3,617.94 3,616.03 3,616.33 6,327.6K
10:45 3,616.23 3,617.37 3,616.23 3,616.40 4,319.0K
10:46 3,615.82 3,617.31 3,614.80 3,616.62 3,702.2K
10:47 3,616.63 3,616.87 3,613.98 3,614.29 6,523.1K
10:48 3,614.47 3,615.91 3,614.05 3,615.80 5,421.2K
10:49 3,615.80 3,617.67 3,615.73 3,617.67 4,514.6K
10:50 3,617.66 3,620.13 3,617.53 3,619.27 5,658.0K
10:51 3,619.17 3,619.97 3,616.46 3,616.70 5,491.6K
10:52 3,616.72 3,619.07 3,616.72 3,618.91 3,806.3K
10:53 3,619.28 3,620.18 3,618.87 3,618.91 4,410.9K
10:54 3,619.35 3,621.23 3,619.35 3,620.66 4,594.2K
10:55 3,620.24 3,622.64 3,620.06 3,622.39 4,541.1K
10:56 3,622.63 3,622.63 3,620.88 3,622.11 4,756.6K
10:57 3,621.90 3,621.90 3,618.34 3,619.05 5,318.5K
10:58 3,618.96 3,620.87 3,618.76 3,620.27 7,245.2K
10:59 3,620.37 3,622.68 3,620.37 3,622.68 4,769.0K
11:00 3,622.99 3,623.64 3,622.68 3,623.42 4,389.6K
11:01 3,623.48 3,624.94 3,623.39 3,624.29 5,352.1K
11:02 3,624.74 3,624.74 3,622.88 3,623.53 4,769.1K
11:03 3,623.61 3,625.25 3,623.61 3,625.25 5,908.4K
11:04 3,624.91 3,626.32 3,624.78 3,625.29 7,250.9K
11:05 3,624.58 3,625.22 3,622.18 3,622.71 6,932.5K
11:06 3,622.35 3,622.43 3,619.68 3,620.15 4,281.5K
11:07 3,620.59 3,621.60 3,618.50 3,618.50 3,461.1K
11:08 3,618.86 3,619.12 3,617.52 3,618.61 4,248.8K
11:09 3,618.25 3,619.09 3,617.43 3,619.09 3,972.4K
11:10 3,618.31 3,618.54 3,617.28 3,617.64 3,816.0K
11:11 3,617.96 3,618.41 3,617.53 3,617.82 3,002.8K
11:12 3,617.50 3,619.49 3,617.31 3,618.78 3,857.0K
11:13 3,618.82 3,618.82 3,614.87 3,614.87 5,655.0K
11:14 3,614.97 3,615.40 3,611.82 3,612.57 4,891.6K
11:15 3,611.82 3,613.19 3,611.06 3,613.19 4,800.9K
11:16 3,612.44 3,613.34 3,611.89 3,612.24 3,414.7K
11:17 3,611.77 3,614.01 3,611.77 3,614.01 2,876.4K
11:18 3,614.31 3,614.52 3,613.00 3,612.99 3,158.7K
11:19 3,612.66 3,613.24 3,610.16 3,610.16 5,536.8K
11:20 3,610.24 3,613.66 3,610.24 3,613.66 4,519.6K
11:21 3,613.60 3,614.73 3,613.60 3,614.36 2,742.6K
11:22 3,614.85 3,615.58 3,613.32 3,613.32 3,614.3K
11:23 3,613.31 3,614.72 3,613.31 3,614.72 2,620.2K
11:24 3,614.67 3,615.52 3,614.61 3,614.82 4,011.4K
11:25 3,614.86 3,615.99 3,614.50 3,615.85 3,248.0K
11:26 3,616.08 3,616.08 3,614.07 3,614.58 3,464.2K
11:27 3,614.80 3,616.08 3,614.61 3,615.30 2,736.1K
11:28 3,615.22 3,617.29 3,615.08 3,617.29 3,546.0K
11:29 3,617.31 3,617.31 3,616.15 3,616.19 2,762.0K
11:30 3,616.32 3,616.42 3,616.32 3,616.42 129.6K
11:31 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:32 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:33 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:34 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:35 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:36 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:37 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:38 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:39 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:40 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:41 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:42 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:43 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:44 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:45 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:46 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:47 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:48 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:49 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:50 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:51 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:52 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:53 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:54 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:55 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:56 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:57 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:58 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
11:59 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:00 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:01 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:02 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:03 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:04 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:05 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:06 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:07 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:08 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:09 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:10 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:11 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:12 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:13 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:14 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:15 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:16 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:17 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:18 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:19 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:20 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:21 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:22 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:23 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:24 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:25 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:26 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:27 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:28 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:29 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:30 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:31 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:32 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:33 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:34 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:35 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:36 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:37 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:38 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:39 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:40 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:41 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:42 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:43 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:44 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:45 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:46 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:47 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:48 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:49 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:50 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:51 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:52 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:53 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:54 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:55 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:56 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:57 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:58 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
12:59 3,616.42 3,616.42 3,616.42 3,616.42 0.0K
13:00 3,616.42 3,617.61 3,612.69 3,612.69 9,872.0K
13:01 3,613.02 3,613.02 3,606.57 3,606.57 7,147.8K
13:02 3,607.26 3,607.42 3,604.62 3,604.62 4,847.7K
13:03 3,605.00 3,605.68 3,603.83 3,603.83 4,997.2K
13:04 3,603.62 3,603.87 3,602.55 3,603.18 4,185.5K
13:05 3,602.97 3,604.85 3,602.97 3,604.85 2,981.2K
13:06 3,605.45 3,605.69 3,601.58 3,602.15 4,938.1K
13:07 3,602.17 3,607.25 3,602.17 3,607.25 4,586.8K
13:08 3,607.72 3,608.45 3,607.29 3,608.40 3,987.3K
13:09 3,609.12 3,611.59 3,609.12 3,610.45 4,908.8K
13:10 3,610.25 3,610.98 3,608.46 3,610.98 5,881.6K
13:11 3,611.20 3,611.55 3,609.42 3,610.89 3,114.2K
13:12 3,610.81 3,611.37 3,608.48 3,609.80 4,911.6K
13:13 3,609.29 3,609.58 3,607.78 3,607.79 4,093.9K
13:14 3,607.82 3,611.37 3,607.82 3,609.03 4,799.5K
13:15 3,609.29 3,609.34 3,607.46 3,607.54 4,263.3K
13:16 3,607.02 3,607.02 3,604.89 3,606.38 5,317.9K
13:17 3,606.00 3,607.53 3,605.66 3,606.73 5,427.1K
13:18 3,606.36 3,607.36 3,606.08 3,607.04 3,422.2K
13:19 3,607.35 3,607.35 3,603.77 3,604.51 5,230.5K
13:20 3,604.78 3,604.78 3,603.64 3,604.45 5,795.6K
13:21 3,604.73 3,606.42 3,604.33 3,604.43 4,130.5K
13:22 3,604.58 3,604.83 3,603.08 3,604.83 3,787.5K
13:23 3,604.52 3,605.37 3,604.52 3,605.08 3,435.4K
13:24 3,605.33 3,606.43 3,604.27 3,604.31 4,214.8K
13:25 3,604.18 3,604.18 3,602.01 3,602.17 4,174.7K
13:26 3,601.74 3,602.42 3,600.94 3,602.35 4,996.5K
13:27 3,602.30 3,602.46 3,600.91 3,601.01 3,593.7K
13:28 3,600.94 3,601.62 3,600.88 3,600.95 4,762.9K
13:29 3,600.74 3,601.32 3,600.47 3,600.70 3,393.8K
13:30 3,600.51 3,602.63 3,600.51 3,602.63 3,897.7K
13:31 3,602.73 3,603.92 3,602.30 3,603.92 3,455.2K
13:32 3,603.67 3,603.67 3,602.87 3,603.13 2,962.4K
13:33 3,603.33 3,603.33 3,600.89 3,601.85 4,328.3K
13:34 3,601.73 3,601.87 3,598.22 3,600.44 5,519.0K
13:35 3,600.64 3,601.56 3,599.85 3,599.85 3,753.3K
13:36 3,599.93 3,600.81 3,599.11 3,599.11 3,190.0K
13:37 3,599.00 3,599.26 3,598.20 3,598.75 3,288.1K
13:38 3,598.97 3,599.30 3,597.89 3,598.00 2,920.8K
13:39 3,597.96 3,600.53 3,597.96 3,600.53 3,250.4K
13:40 3,600.62 3,600.62 3,599.41 3,599.59 4,568.0K
13:41 3,599.99 3,600.26 3,599.44 3,599.63 2,382.6K
13:42 3,599.37 3,599.37 3,596.23 3,596.23 5,066.7K
13:43 3,596.34 3,596.50 3,595.83 3,595.95 4,012.2K
13:44 3,595.89 3,595.96 3,594.30 3,595.10 7,996.7K
13:45 3,595.29 3,596.73 3,594.24 3,596.45 4,190.8K
13:46 3,597.44 3,600.41 3,597.44 3,599.45 5,778.3K
13:47 3,599.12 3,599.15 3,597.59 3,597.59 3,703.8K
13:48 3,597.52 3,598.36 3,597.47 3,598.36 3,127.4K
13:49 3,598.80 3,603.20 3,598.59 3,602.74 4,715.7K
13:50 3,602.67 3,603.52 3,602.08 3,603.52 7,079.7K
13:51 3,603.55 3,604.23 3,602.97 3,603.86 3,830.2K
13:52 3,604.93 3,605.22 3,602.65 3,602.65 3,968.5K
13:53 3,603.44 3,603.44 3,601.06 3,601.81 3,949.6K
13:54 3,601.80 3,604.36 3,601.80 3,602.99 3,025.8K
13:55 3,602.96 3,602.96 3,601.03 3,601.12 3,303.7K
13:56 3,601.29 3,601.76 3,599.16 3,599.16 3,467.0K
13:57 3,599.41 3,599.41 3,598.66 3,599.13 3,241.5K
13:58 3,599.03 3,599.03 3,596.82 3,597.05 3,886.9K
13:59 3,597.20 3,598.53 3,596.87 3,598.15 6,845.8K
14:00 3,598.26 3,598.33 3,597.33 3,597.37 4,962.4K
14:01 3,597.34 3,597.34 3,594.61 3,594.61 5,722.2K
14:02 3,595.13 3,597.42 3,595.13 3,596.46 3,730.8K
14:03 3,596.43 3,596.65 3,594.53 3,594.62 4,116.1K
14:04 3,594.51 3,594.99 3,593.71 3,593.92 3,140.5K
14:05 3,593.55 3,593.68 3,591.02 3,591.02 6,424.2K
14:06 3,590.57 3,591.15 3,589.93 3,589.93 5,844.2K
14:07 3,589.97 3,590.58 3,589.04 3,590.58 6,027.9K
14:08 3,589.99 3,594.35 3,589.97 3,594.19 8,131.6K
14:09 3,594.65 3,596.94 3,594.58 3,596.88 4,136.1K
14:10 3,597.00 3,599.32 3,597.00 3,598.60 4,132.7K
14:11 3,598.49 3,598.69 3,596.55 3,596.68 4,121.9K
14:12 3,597.19 3,599.11 3,596.89 3,598.86 3,162.8K
14:13 3,598.57 3,599.05 3,597.50 3,598.85 2,500.0K
14:14 3,598.96 3,600.43 3,598.47 3,599.62 3,035.8K
14:15 3,599.55 3,599.63 3,596.60 3,597.01 3,753.0K
14:16 3,597.18 3,598.02 3,596.53 3,596.53 2,516.2K
14:17 3,596.45 3,597.08 3,596.24 3,596.94 3,060.5K
14:18 3,597.16 3,597.16 3,595.62 3,596.73 3,500.7K
14:19 3,596.82 3,598.97 3,596.70 3,598.97 3,388.8K
14:20 3,599.25 3,601.65 3,599.07 3,601.61 3,778.8K
14:21 3,601.58 3,603.31 3,601.39 3,603.18 3,333.7K
14:22 3,603.01 3,603.04 3,601.55 3,602.47 3,142.4K
14:23 3,602.51 3,603.68 3,602.51 3,602.97 2,470.1K
14:24 3,602.37 3,602.74 3,601.98 3,602.50 3,023.1K
14:25 3,602.45 3,603.85 3,602.45 3,603.19 3,064.6K
14:26 3,603.36 3,603.53 3,601.45 3,602.19 2,989.7K
14:27 3,601.98 3,603.29 3,601.67 3,603.29 3,257.3K
14:28 3,603.13 3,604.80 3,603.13 3,603.74 3,779.2K
14:29 3,603.12 3,604.48 3,602.19 3,603.99 4,005.2K
14:30 3,604.17 3,608.44 3,604.17 3,608.19 4,551.1K
14:31 3,607.92 3,610.41 3,607.92 3,610.32 8,327.9K
14:32 3,610.25 3,611.79 3,609.84 3,609.98 5,315.2K
14:33 3,609.46 3,610.44 3,609.39 3,609.78 3,537.6K
14:34 3,609.24 3,611.64 3,609.20 3,611.64 5,466.2K
14:35 3,612.11 3,612.52 3,611.78 3,611.79 4,090.9K
14:36 3,611.76 3,613.42 3,611.76 3,611.94 7,246.4K
14:37 3,612.30 3,612.30 3,611.07 3,611.58 4,849.0K
14:38 3,611.91 3,611.91 3,609.53 3,609.53 4,979.9K
14:39 3,609.41 3,609.56 3,607.86 3,608.98 4,051.1K
14:40 3,609.09 3,611.42 3,609.09 3,610.53 5,885.0K
14:41 3,610.40 3,611.08 3,609.65 3,610.39 4,855.6K
14:42 3,610.32 3,611.18 3,609.75 3,609.75 4,397.2K
14:43 3,609.75 3,611.48 3,609.75 3,610.90 6,253.1K
14:44 3,610.89 3,611.81 3,610.64 3,611.26 4,755.4K
14:45 3,610.91 3,611.73 3,610.63 3,611.73 5,633.1K
14:46 3,612.01 3,612.58 3,611.24 3,612.27 5,532.1K
14:47 3,612.22 3,613.14 3,612.06 3,613.14 7,321.7K
14:48 3,612.78 3,613.52 3,612.29 3,613.47 6,188.8K
14:49 3,613.55 3,615.70 3,613.32 3,615.68 8,074.9K
14:50 3,615.63 3,615.78 3,614.48 3,614.75 8,234.6K
14:51 3,614.43 3,615.18 3,614.36 3,615.17 6,891.9K
14:52 3,615.18 3,615.68 3,614.85 3,615.34 7,937.4K
14:53 3,615.32 3,615.91 3,615.04 3,615.67 9,385.9K
14:54 3,615.76 3,617.12 3,615.24 3,617.12 9,276.8K
14:55 3,617.17 3,617.71 3,616.77 3,617.50 11,520.1K
14:56 3,617.36 3,621.49 3,617.36 3,621.49 12,845.7K
14:57 3,621.65 3,622.34 3,621.65 3,622.34 981.9K
14:58 3,622.34 3,622.34 3,622.34 3,622.34 0.0K
14:59 3,622.34 3,622.34 3,620.49 3,620.49 21,152.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,633.97 3,662.39 3,608.55 3,657.07 1,467.9M
2025-09-26 3,651.32 3,686.18 3,626.42 3,631.01 1,529.1M
2025-09-25 3,658.67 3,678.25 3,637.75 3,658.68 1,611.2M
2025-09-24 3,607.93 3,656.88 3,604.35 3,653.57 1,579.7M
2025-09-23 3,615.16 3,658.63 3,590.57 3,635.39 1,902.2M
2025-09-22 3,624.83 3,634.39 3,589.04 3,620.49 1,731.0M
2025-09-19 3,636.86 3,636.86 3,587.00 3,616.74 2,118.9M
2025-09-18 3,691.25 3,726.82 3,600.16 3,641.92 2,430.9M
2025-09-17 3,606.32 3,666.65 3,606.32 3,661.91 2,119.9M
2025-09-16 3,535.33 3,588.50 3,526.14 3,588.50 1,939.3M
2025-09-15 3,489.06 3,538.53 3,488.56 3,515.73 1,893.5M
2025-09-12 3,523.14 3,528.41 3,484.37 3,486.24 1,682.9M
2025-09-11 3,482.33 3,519.43 3,456.61 3,519.40 1,813.1M
2025-09-10 3,504.36 3,530.79 3,484.50 3,488.96 1,615.9M
2025-09-09 3,491.01 3,540.65 3,488.59 3,516.80 1,948.4M
2025-09-08 3,465.55 3,510.31 3,465.39 3,502.66 1,840.5M
2025-09-05 3,373.90 3,453.29 3,363.67 3,451.00 1,967.0M
2025-09-04 3,401.36 3,404.92 3,324.85 3,370.54 2,064.5M
2025-09-03 3,453.67 3,466.64 3,391.70 3,406.73 1,872.3M
2025-09-02 3,432.47 3,447.36 3,380.04 3,434.02 2,161.9M
2025-09-01 3,443.24 3,456.32 3,426.81 3,432.89 2,372.9M
2025-08-29 3,420.19 3,466.42 3,404.32 3,441.89 2,184.6M
2025-08-28 3,410.48 3,433.03 3,340.49 3,418.68 2,183.3M
2025-08-27 3,475.93 3,504.53 3,408.46 3,409.11 2,448.0M
2025-08-26 3,450.54 3,490.64 3,438.89 3,475.02 2,606.2M
2025-08-25 3,440.14 3,458.40 3,419.42 3,455.98 2,850.1M
2025-08-22 3,406.20 3,429.05 3,398.26 3,429.05 2,085.3M
2025-08-21 3,402.61 3,430.40 3,391.29 3,410.25 2,262.1M
2025-08-20 3,345.74 3,402.41 3,335.77 3,401.86 2,972.4M
2025-08-19 3,332.75 3,362.30 3,304.84 3,345.88 2,243.4M
2025-08-18 3,312.62 3,360.54 3,310.89 3,332.56 2,436.3M
2025-08-15 3,232.64 3,293.09 3,232.49 3,289.00 1,868.7M
2025-08-14 3,280.45 3,282.92 3,229.13 3,233.25 1,782.5M
2025-08-13 3,266.73 3,282.24 3,251.90 3,278.68 1,959.9M
2025-08-12 3,242.56 3,270.65 3,242.56 3,262.07 2,015.6M
2025-08-11 3,224.21 3,250.90 3,220.14 3,247.41 1,280.8M
2025-08-08 3,233.02 3,243.44 3,220.38 3,228.24 1,439.4M
2025-08-07 3,240.02 3,241.57 3,219.93 3,237.17 1,484.3M
2025-08-06 3,212.10 3,245.11 3,198.10 3,244.10 1,509.9M
2025-08-05 3,175.58 3,210.31 3,174.48 3,209.92 1,430.2M
2025-08-04 3,123.99 3,167.31 3,119.70 3,167.31 1,438.7M
2025-08-01 3,123.37 3,154.92 3,115.15 3,132.18 1,618.0M
2025-07-31 3,159.74 3,160.38 3,115.03 3,122.36 1,507.4M
2025-07-30 3,165.06 3,182.08 3,146.21 3,167.38 1,433.8M
2025-07-29 3,160.97 3,168.93 3,140.50 3,168.93 1,223.0M
2025-07-28 3,175.73 3,180.25 3,155.66 3,162.48 1,277.6M
2025-07-25 3,178.80 3,184.35 3,165.08 3,170.40 1,382.4M
2025-07-24 3,158.06 3,184.41 3,156.05 3,184.39 1,535.3M
2025-07-23 3,157.52 3,183.24 3,154.20 3,160.72 1,714.0M
2025-07-22 3,150.26 3,159.81 3,135.09 3,159.81 1,315.9M
2025-07-21 3,153.50 3,155.07 3,140.94 3,152.03 1,247.8M
2025-07-18 3,163.52 3,165.56 3,136.27 3,149.66 1,166.0M
2025-07-17 3,141.33 3,158.85 3,141.33 3,158.36 1,390.7M
2025-07-16 3,131.85 3,148.93 3,124.92 3,140.58 1,134.3M
2025-07-15 3,113.42 3,136.77 3,106.82 3,130.19 1,449.0M
2025-07-14 3,101.91 3,125.68 3,097.52 3,117.70 1,205.6M
2025-07-11 3,082.01 3,117.96 3,080.81 3,099.34 1,721.2M
2025-07-10 3,080.35 3,094.51 3,069.93 3,087.52 1,511.0M
2025-07-09 3,093.79 3,102.90 3,084.72 3,091.35 1,167.8M
2025-07-08 3,070.70 3,091.67 3,063.57 3,091.39 1,161.7M
2025-07-07 3,077.55 3,077.92 3,067.06 3,072.81 1,123.6M
2025-07-04 3,079.18 3,100.92 3,069.15 3,083.67 1,419.0M
2025-07-03 3,072.01 3,093.73 3,072.01 3,085.04 1,194.1M
2025-07-02 3,081.59 3,083.69 3,068.99 3,074.49 1,711.0M
2025-07-01 3,086.28 3,088.80 3,073.91 3,081.77 796.9M
2025-06-30 3,062.77 3,084.04 3,055.91 3,083.07 852.6M
2025-06-27 3,055.84 3,066.19 3,045.04 3,057.84 1,116.0M
2025-06-26 3,071.94 3,071.94 3,043.41 3,045.40 1,112.5M
2025-06-25 3,047.65 3,076.45 3,039.50 3,075.37 1,246.1M
2025-06-24 2,994.93 3,040.50 2,994.93 3,040.50 1,162.6M
2025-06-23 2,979.29 2,984.83 2,959.86 2,978.97 885.7M
2025-06-20 3,000.48 3,008.92 2,991.67 2,994.51 800.9M
2025-06-19 3,030.81 3,044.27 2,997.49 3,004.52 1,093.2M
2025-06-18 3,033.10 3,040.14 3,024.58 3,033.19 1,120.7M
2025-06-17 3,044.55 3,051.08 3,032.77 3,038.69 1,001.8M
2025-06-16 3,047.41 3,054.91 3,038.89 3,044.67 966.9M
2025-06-13 3,084.90 3,091.43 3,049.56 3,059.15 1,332.9M
2025-06-12 3,098.94 3,107.34 3,086.00 3,103.74 965.5M
2025-06-11 3,083.11 3,121.74 3,083.11 3,107.24 936.1M
2025-06-10 3,096.44 3,111.24 3,053.72 3,075.03 976.6M
2025-06-09 3,094.52 3,101.93 3,083.21 3,096.39 992.0M
2025-06-06 3,119.15 3,119.74 3,090.45 3,095.66 898.6M
2025-06-05 3,114.34 3,124.95 3,099.01 3,122.10 972.4M
2025-06-04 3,096.98 3,115.60 3,095.86 3,114.81 894.6M
2025-06-03 3,083.67 3,097.55 3,069.03 3,094.30 901.6M
2025-05-30 3,122.32 3,122.32 3,093.93 3,096.20 777.0M
2025-05-29 3,106.72 3,152.41 3,106.72 3,129.86 932.9M
2025-05-28 3,106.78 3,118.37 3,102.09 3,104.57 851.0M
2025-05-27 3,129.55 3,132.17 3,092.83 3,103.17 804.9M
2025-05-26 3,158.91 3,160.62 3,121.06 3,129.25 906.6M
2025-05-23 3,172.78 3,214.55 3,164.28 3,164.28 1,178.9M
2025-05-22 3,178.71 3,196.20 3,174.60 3,177.03 973.6M
2025-05-21 3,183.68 3,199.23 3,171.43 3,189.60 1,120.1M
2025-05-20 3,168.03 3,191.62 3,155.12 3,188.90 1,138.7M
2025-05-19 3,161.55 3,171.62 3,130.25 3,170.65 1,045.3M
2025-05-16 3,124.94 3,163.24 3,124.22 3,155.85 987.4M
2025-05-15 3,145.49 3,145.78 3,118.66 3,129.72 934.0M
2025-05-14 3,155.32 3,169.20 3,132.73 3,152.46 1,014.0M
2025-05-13 3,194.33 3,197.20 3,153.78 3,156.69 1,156.0M
2025-05-12 3,151.72 3,170.05 3,145.59 3,166.41 1,270.1M
2025-05-09 3,146.36 3,146.36 3,109.66 3,123.30 1,163.8M
2025-05-08 3,123.34 3,150.42 3,117.53 3,147.26 1,148.2M
2025-05-07 3,167.83 3,178.95 3,110.26 3,132.88 1,662.6M
2025-05-06 3,097.68 3,131.07 3,089.32 3,129.13 1,536.3M
2025-04-30 3,039.92 3,084.91 3,039.92 3,076.76 1,536.2M
2025-04-29 3,018.49 3,044.96 3,005.09 3,038.01 1,484.9M
2025-04-28 3,064.12 3,064.93 3,016.95 3,022.55 1,238.0M
2025-04-25 3,051.26 3,084.62 3,050.15 3,060.61 1,256.6M
2025-04-24 3,064.53 3,087.10 3,041.41 3,053.32 1,390.8M
2025-04-23 3,058.24 3,083.65 3,051.95 3,066.30 1,442.6M
2025-04-22 3,033.46 3,044.68 3,020.92 3,031.44 1,184.8M
2025-04-21 2,993.00 3,041.31 2,986.53 3,040.38 1,308.7M
2025-04-18 2,995.53 3,007.84 2,979.57 3,000.36 1,435.7M
2025-04-17 2,998.67 3,024.79 2,994.47 3,007.20 1,706.7M
2025-04-16 3,051.24 3,051.24 2,977.05 3,022.70 1,831.6M
2025-04-15 3,063.97 3,070.39 3,034.83 3,050.01 1,795.5M
2025-04-14 3,069.24 3,084.92 3,057.71 3,064.19 2,238.2M
2025-04-11 3,007.64 3,055.26 3,000.58 3,040.21 2,261.4M
2025-04-10 3,007.46 3,051.95 3,007.46 3,021.06 2,774.9M
2025-04-09 2,823.76 2,931.13 2,766.06 2,925.10 3,004.7M
2025-04-08 2,846.22 2,880.09 2,805.04 2,873.34 2,263.4M
2025-04-07 2,960.79 2,979.65 2,830.17 2,863.55 2,384.0M
2025-04-03 3,184.90 3,189.81 3,141.69 3,149.99 1,593.7M
2025-04-02 3,215.36 3,240.06 3,205.73 3,227.09 930.8M
2025-04-01 3,225.67 3,237.52 3,207.70 3,216.22 1,159.6M
2025-03-31 3,239.27 3,263.51 3,202.43 3,221.92 1,452.1M
2025-03-28 3,262.37 3,272.40 3,241.02 3,244.70 1,179.1M
2025-03-27 3,242.89 3,284.27 3,235.60 3,269.60 1,017.3M
2025-03-26 3,239.72 3,262.15 3,239.18 3,249.39 915.2M
2025-03-25 3,281.19 3,288.58 3,239.77 3,250.17 1,018.3M
2025-03-24 3,256.98 3,287.94 3,240.00 3,276.51 1,354.5M
2025-03-21 3,330.04 3,330.46 3,249.65 3,266.67 1,599.1M
2025-03-20 3,328.72 3,353.73 3,320.29 3,332.22 1,568.3M
2025-03-19 3,325.11 3,340.50 3,305.46 3,332.15 1,617.4M
2025-03-18 3,322.30 3,345.73 3,313.52 3,333.62 2,009.8M
2025-03-17 3,327.02 3,331.46 3,304.03 3,319.31 2,068.5M
2025-03-14 3,220.92 3,306.57 3,215.54 3,306.57 1,886.9M
2025-03-13 3,248.71 3,256.61 3,203.79 3,222.09 1,444.5M
2025-03-12 3,261.41 3,278.20 3,248.32 3,249.44 1,422.5M
2025-03-11 3,226.78 3,247.10 3,203.29 3,247.10 1,302.7M
2025-03-10 3,263.81 3,274.94 3,244.97 3,268.10 1,121.2M
2025-03-07 3,250.93 3,287.54 3,242.53 3,260.48 1,295.5M
2025-03-06 3,246.04 3,269.71 3,233.04 3,260.10 1,592.4M
2025-03-05 3,231.58 3,241.12 3,204.89 3,235.17 1,355.2M
2025-03-04 3,198.65 3,244.58 3,194.51 3,230.67 1,352.7M
2025-03-03 3,249.02 3,272.36 3,200.50 3,213.42 1,620.0M
2025-02-28 3,323.91 3,323.91 3,232.79 3,242.39 2,109.5M
2025-02-27 3,327.16 3,355.08 3,294.00 3,333.90 2,118.5M
2025-02-26 3,312.81 3,350.78 3,312.72 3,325.11 1,823.5M
2025-02-25 3,286.15 3,348.20 3,277.78 3,314.66 1,844.7M
2025-02-24 3,330.07 3,347.43 3,299.91 3,321.68 2,201.2M
2025-02-21 3,300.89 3,333.12 3,277.71 3,330.88 2,232.9M
2025-02-20 3,283.22 3,312.82 3,264.19 3,302.84 1,814.2M
2025-02-19 3,224.03 3,286.73 3,219.16 3,285.08 1,834.0M
2025-02-18 3,285.93 3,286.05 3,214.72 3,228.23 2,044.4M
2025-02-17 3,298.28 3,299.24 3,267.33 3,294.26 2,344.1M
2025-02-14 3,247.80 3,309.17 3,247.57 3,287.26 2,517.0M
2025-02-13 3,264.19 3,285.49 3,249.68 3,250.96 2,426.9M
2025-02-12 3,235.23 3,267.68 3,221.42 3,267.68 2,323.9M
2025-02-11 3,270.16 3,270.92 3,233.51 3,254.80 2,607.3M
2025-02-10 3,268.24 3,272.01 3,237.00 3,268.79 2,821.1M
2025-02-07 3,217.96 3,281.87 3,193.71 3,258.57 2,813.2M
2025-02-06 3,115.60 3,203.50 3,114.19 3,202.22 1,953.7M
2025-02-05 3,152.69 3,152.69 3,103.54 3,122.91 1,821.4M
2025-01-27 3,151.08 3,167.68 3,138.79 3,141.33 1,505.1M
2025-01-24 3,101.21 3,159.85 3,096.64 3,148.97 1,412.0M
2025-01-23 3,145.86 3,170.07 3,100.90 3,105.63 1,687.9M
2025-01-22 3,144.81 3,144.81 3,102.97 3,123.07 1,551.2M
2025-01-21 3,144.52 3,158.70 3,114.19 3,158.23 1,406.9M
2025-01-20 3,129.65 3,165.69 3,123.83 3,131.96 1,437.5M
2025-01-17 3,078.43 3,125.18 3,068.44 3,109.43 1,431.0M
2025-01-16 3,080.20 3,126.36 3,074.71 3,094.30 1,719.5M
2025-01-15 3,084.16 3,093.44 3,055.96 3,062.86 1,614.6M
2025-01-14 2,983.32 3,093.66 2,974.05 3,092.49 2,018.4M
2025-01-13 2,978.66 3,021.35 2,970.94 2,983.65 1,473.8M
2025-01-10 3,051.51 3,065.23 3,000.98 3,000.98 1,513.9M
2025-01-09 3,053.99 3,070.76 3,035.17 3,056.04 1,456.7M
2025-01-08 3,034.72 3,083.68 2,981.27 3,068.34 1,812.1M
2025-01-07 3,004.10 3,058.55 2,987.72 3,046.98 1,644.9M
2025-01-06 2,990.37 3,041.61 2,976.75 3,002.61 1,814.0M
2025-01-03 3,066.45 3,075.07 2,992.26 2,997.67 2,300.7M
2025-01-02 3,125.76 3,156.40 3,051.85 3,071.89 2,744.7M