SSE Consumer Staples Equal Weight (SSECSSEWI)

SSECSSEWI
🏛️ 中国 →
7,325.74
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 7,259.80 7,259.80 7,259.80 7,259.80 1,601.6K
09:29 7,259.80 7,259.80 7,259.80 7,259.80 0.0K
09:30 7,259.80 7,271.36 7,259.80 7,266.71 6,169.4K
09:31 7,270.35 7,272.10 7,263.73 7,272.10 7,906.7K
09:32 7,270.34 7,279.99 7,269.82 7,279.99 6,971.3K
09:33 7,281.28 7,294.48 7,280.26 7,293.54 7,481.8K
09:34 7,294.67 7,297.83 7,293.01 7,294.07 4,708.3K
09:35 7,293.27 7,293.69 7,286.79 7,286.79 5,628.2K
09:36 7,283.70 7,283.70 7,275.30 7,280.01 4,764.5K
09:37 7,280.83 7,280.83 7,275.64 7,276.26 3,411.7K
09:38 7,276.45 7,280.23 7,275.13 7,278.05 3,373.2K
09:39 7,279.13 7,289.39 7,275.18 7,289.25 3,991.4K
09:40 7,289.91 7,290.87 7,287.29 7,288.54 2,819.7K
09:41 7,289.59 7,293.15 7,288.44 7,292.16 2,251.4K
09:42 7,292.90 7,294.25 7,291.65 7,293.04 2,042.0K
09:43 7,293.10 7,293.39 7,291.37 7,291.86 1,964.8K
09:44 7,291.53 7,293.51 7,289.65 7,291.53 3,329.8K
09:45 7,291.61 7,291.61 7,288.64 7,289.61 2,248.2K
09:46 7,289.53 7,295.78 7,288.87 7,294.57 2,092.0K
09:47 7,295.51 7,299.67 7,295.28 7,299.67 2,103.1K
09:48 7,300.03 7,301.62 7,297.90 7,299.23 1,753.1K
09:49 7,297.88 7,302.16 7,297.37 7,300.72 1,901.2K
09:50 7,301.88 7,305.61 7,300.99 7,303.73 1,892.5K
09:51 7,304.28 7,304.28 7,298.27 7,298.83 1,996.9K
09:52 7,299.03 7,300.89 7,297.00 7,299.64 1,596.8K
09:53 7,299.40 7,299.40 7,292.25 7,292.69 1,975.8K
09:54 7,291.84 7,292.21 7,288.73 7,288.73 2,750.5K
09:55 7,288.67 7,289.08 7,287.52 7,288.64 1,167.1K
09:56 7,289.25 7,290.18 7,287.76 7,288.27 1,522.9K
09:57 7,287.91 7,290.74 7,286.34 7,290.74 1,452.8K
09:58 7,290.67 7,292.97 7,288.98 7,292.17 1,179.2K
09:59 7,292.28 7,292.49 7,290.43 7,291.62 926.2K
10:00 7,291.13 7,291.13 7,287.97 7,288.49 1,146.7K
10:01 7,288.04 7,288.39 7,283.12 7,283.12 2,584.3K
10:02 7,284.08 7,284.11 7,282.49 7,283.83 1,117.4K
10:03 7,283.59 7,287.73 7,283.59 7,286.55 1,250.1K
10:04 7,286.57 7,286.77 7,285.68 7,286.28 1,416.1K
10:05 7,286.54 7,286.54 7,284.50 7,284.50 1,483.0K
10:06 7,284.36 7,285.38 7,283.48 7,285.28 969.3K
10:07 7,283.91 7,285.05 7,281.46 7,281.46 1,226.3K
10:08 7,282.04 7,282.04 7,278.22 7,279.62 1,109.8K
10:09 7,279.26 7,282.58 7,279.26 7,282.14 956.8K
10:10 7,281.84 7,283.21 7,281.31 7,282.62 884.3K
10:11 7,282.92 7,283.40 7,281.80 7,282.46 736.6K
10:12 7,282.24 7,282.24 7,280.91 7,280.91 621.7K
10:13 7,280.48 7,281.71 7,279.86 7,280.65 1,135.8K
10:14 7,280.60 7,282.30 7,280.06 7,281.56 839.4K
10:15 7,281.65 7,281.73 7,278.68 7,278.68 2,241.7K
10:16 7,278.89 7,278.89 7,277.13 7,277.46 1,188.6K
10:17 7,278.15 7,280.73 7,277.20 7,279.36 1,134.9K
10:18 7,279.31 7,280.25 7,278.57 7,278.92 1,304.6K
10:19 7,278.96 7,279.44 7,275.21 7,276.04 1,863.2K
10:20 7,275.93 7,278.49 7,275.90 7,277.41 1,088.8K
10:21 7,277.49 7,277.49 7,274.99 7,276.21 881.5K
10:22 7,275.69 7,277.98 7,273.93 7,273.93 1,071.3K
10:23 7,273.84 7,273.97 7,271.95 7,272.37 1,196.2K
10:24 7,272.30 7,272.30 7,270.35 7,271.41 1,531.1K
10:25 7,271.44 7,273.26 7,270.87 7,272.57 1,458.4K
10:26 7,272.86 7,272.88 7,271.59 7,271.64 1,060.5K
10:27 7,270.48 7,271.72 7,269.44 7,271.33 1,620.0K
10:28 7,271.54 7,272.69 7,271.40 7,271.52 985.2K
10:29 7,271.20 7,271.62 7,269.37 7,270.67 1,068.0K
10:30 7,270.95 7,276.51 7,270.90 7,276.05 1,018.2K
10:31 7,276.32 7,276.83 7,275.55 7,275.55 1,218.6K
10:32 7,275.26 7,278.91 7,275.26 7,278.10 842.8K
10:33 7,278.18 7,278.98 7,277.28 7,278.12 831.4K
10:34 7,277.81 7,278.03 7,277.11 7,277.71 809.0K
10:35 7,278.24 7,282.26 7,278.01 7,281.34 910.1K
10:36 7,280.29 7,283.44 7,280.29 7,283.19 764.6K
10:37 7,283.73 7,283.73 7,280.33 7,282.15 820.7K
10:38 7,282.33 7,282.33 7,279.70 7,280.23 1,083.8K
10:39 7,280.05 7,280.35 7,278.77 7,278.77 633.8K
10:40 7,279.12 7,279.86 7,277.93 7,278.21 865.3K
10:41 7,277.85 7,278.01 7,274.01 7,274.05 1,523.3K
10:42 7,273.66 7,273.91 7,272.35 7,273.75 1,038.3K
10:43 7,273.59 7,273.90 7,270.27 7,270.93 772.0K
10:44 7,271.14 7,271.14 7,268.42 7,269.90 1,010.9K
10:45 7,269.86 7,270.10 7,267.95 7,268.76 812.1K
10:46 7,268.28 7,269.17 7,265.21 7,265.21 1,384.1K
10:47 7,265.49 7,266.59 7,264.98 7,265.53 1,073.0K
10:48 7,265.65 7,266.86 7,264.10 7,266.74 1,197.1K
10:49 7,266.81 7,267.44 7,266.21 7,266.76 760.3K
10:50 7,266.86 7,267.15 7,266.25 7,266.25 1,410.0K
10:51 7,265.82 7,269.20 7,265.82 7,267.96 1,252.9K
10:52 7,268.34 7,268.95 7,267.62 7,268.45 1,426.2K
10:53 7,268.10 7,269.16 7,268.00 7,268.96 1,096.8K
10:54 7,269.35 7,269.35 7,266.15 7,266.49 1,651.3K
10:55 7,266.63 7,267.29 7,266.17 7,266.18 1,237.4K
10:56 7,266.16 7,269.54 7,266.16 7,269.54 921.0K
10:57 7,269.21 7,269.21 7,266.31 7,266.72 1,105.8K
10:58 7,267.25 7,267.25 7,263.84 7,265.68 1,586.8K
10:59 7,265.96 7,267.85 7,265.96 7,267.17 706.9K
11:00 7,268.16 7,268.16 7,264.67 7,264.67 682.9K
11:01 7,264.90 7,265.64 7,263.58 7,265.46 1,109.0K
11:02 7,264.84 7,265.57 7,264.09 7,264.26 1,030.2K
11:03 7,264.57 7,267.03 7,264.57 7,266.65 1,038.3K
11:04 7,266.93 7,267.09 7,264.98 7,264.98 655.2K
11:05 7,265.29 7,265.57 7,264.43 7,265.57 563.2K
11:06 7,265.52 7,265.84 7,263.27 7,263.39 1,105.3K
11:07 7,263.76 7,264.82 7,263.76 7,264.62 660.1K
11:08 7,264.23 7,264.93 7,263.66 7,264.93 770.7K
11:09 7,264.77 7,265.47 7,264.38 7,264.44 605.5K
11:10 7,264.65 7,265.14 7,263.62 7,263.62 617.5K
11:11 7,263.59 7,264.16 7,262.30 7,262.36 1,107.8K
11:12 7,262.40 7,263.60 7,262.29 7,263.26 604.1K
11:13 7,263.04 7,263.37 7,262.46 7,262.46 522.1K
11:14 7,262.73 7,262.73 7,261.96 7,262.63 455.7K
11:15 7,262.38 7,262.77 7,261.73 7,262.22 740.7K
11:16 7,261.90 7,262.03 7,259.98 7,260.26 939.8K
11:17 7,259.88 7,261.50 7,259.22 7,260.94 840.0K
11:18 7,261.06 7,262.25 7,260.54 7,260.55 892.6K
11:19 7,260.23 7,262.44 7,260.23 7,261.96 713.2K
11:20 7,261.59 7,262.28 7,260.64 7,262.28 662.4K
11:21 7,261.95 7,263.38 7,261.80 7,262.45 725.9K
11:22 7,262.90 7,267.11 7,262.90 7,267.10 660.1K
11:23 7,266.76 7,267.85 7,264.98 7,267.85 799.2K
11:24 7,267.53 7,269.63 7,266.87 7,268.35 1,097.5K
11:25 7,268.43 7,270.06 7,268.15 7,269.49 445.4K
11:26 7,268.99 7,269.41 7,268.07 7,268.07 334.1K
11:27 7,267.68 7,268.85 7,264.86 7,266.58 815.8K
11:28 7,266.19 7,268.82 7,266.19 7,268.35 362.9K
11:29 7,268.58 7,268.58 7,264.83 7,265.07 755.8K
11:30 7,264.44 7,264.84 7,264.44 7,264.84 21.0K
11:31 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:32 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:33 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:34 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:35 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:36 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:37 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:38 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:39 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:40 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:41 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:42 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:43 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:44 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:45 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:46 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:47 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:48 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:49 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:50 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:51 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:52 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:53 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:54 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:55 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:56 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:57 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:58 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
11:59 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:00 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:01 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:02 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:03 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:04 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:05 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:06 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:07 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:08 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:09 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:10 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:11 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:12 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:13 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:14 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:15 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:16 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:17 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:18 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:19 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:20 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:21 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:22 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:23 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:24 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:25 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:26 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:27 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:28 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:29 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:30 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:31 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:32 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:33 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:34 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:35 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:36 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:37 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:38 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:39 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:40 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:41 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:42 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:43 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:44 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:45 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:46 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:47 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:48 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:49 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:50 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:51 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:52 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:53 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:54 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:55 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:56 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:57 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:58 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
12:59 7,264.84 7,264.84 7,264.84 7,264.84 0.0K
13:00 7,264.84 7,266.27 7,255.56 7,255.56 3,052.5K
13:01 7,255.32 7,255.32 7,251.50 7,251.50 3,107.4K
13:02 7,251.35 7,251.35 7,248.34 7,248.34 1,555.5K
13:03 7,248.26 7,249.75 7,246.97 7,248.54 1,950.7K
13:04 7,247.53 7,249.43 7,246.30 7,248.45 1,462.4K
13:05 7,248.96 7,250.11 7,247.77 7,249.79 1,114.1K
13:06 7,248.80 7,249.76 7,247.28 7,247.77 1,336.7K
13:07 7,247.59 7,250.49 7,247.59 7,248.95 1,245.1K
13:08 7,248.56 7,249.76 7,246.01 7,249.69 1,493.8K
13:09 7,250.85 7,250.85 7,244.53 7,244.53 1,320.9K
13:10 7,245.14 7,245.14 7,242.89 7,243.77 1,881.8K
13:11 7,243.25 7,244.42 7,242.36 7,243.46 1,189.2K
13:12 7,243.54 7,244.44 7,240.65 7,240.65 1,179.0K
13:13 7,239.12 7,239.12 7,235.25 7,235.25 1,985.7K
13:14 7,235.43 7,237.53 7,234.90 7,237.21 1,327.0K
13:15 7,235.82 7,237.60 7,234.94 7,236.74 1,184.4K
13:16 7,236.49 7,237.18 7,235.77 7,236.91 1,162.7K
13:17 7,236.73 7,237.52 7,235.12 7,235.12 1,146.7K
13:18 7,233.86 7,235.69 7,233.74 7,235.40 1,061.9K
13:19 7,235.72 7,235.80 7,234.71 7,235.12 854.9K
13:20 7,234.66 7,237.11 7,234.27 7,236.20 1,003.0K
13:21 7,236.82 7,238.42 7,236.51 7,238.42 885.4K
13:22 7,237.93 7,238.80 7,237.25 7,238.28 1,042.9K
13:23 7,237.95 7,238.67 7,236.88 7,238.66 776.7K
13:24 7,237.53 7,237.70 7,236.31 7,237.12 660.1K
13:25 7,237.01 7,237.26 7,235.02 7,235.49 912.6K
13:26 7,235.74 7,236.66 7,235.02 7,236.06 1,188.7K
13:27 7,236.04 7,237.14 7,235.71 7,235.76 1,009.2K
13:28 7,236.74 7,236.82 7,235.85 7,236.22 1,194.8K
13:29 7,236.29 7,236.29 7,234.11 7,234.11 1,867.6K
13:30 7,233.79 7,233.79 7,231.72 7,231.82 2,006.6K
13:31 7,231.38 7,235.84 7,230.86 7,235.84 1,535.1K
13:32 7,235.63 7,236.04 7,233.24 7,233.24 3,794.3K
13:33 7,232.72 7,233.17 7,229.40 7,229.84 2,113.0K
13:34 7,229.60 7,235.19 7,229.60 7,235.19 1,712.8K
13:35 7,234.89 7,239.87 7,234.89 7,238.84 1,424.3K
13:36 7,239.40 7,239.40 7,236.73 7,237.01 1,089.6K
13:37 7,236.71 7,237.27 7,234.83 7,235.02 1,169.4K
13:38 7,235.15 7,237.07 7,234.77 7,236.29 624.9K
13:39 7,236.66 7,238.71 7,235.93 7,238.54 1,225.4K
13:40 7,238.90 7,243.25 7,238.62 7,243.25 1,551.7K
13:41 7,243.06 7,243.68 7,241.94 7,242.62 1,068.4K
13:42 7,243.00 7,243.28 7,242.22 7,243.01 901.7K
13:43 7,243.55 7,243.90 7,242.56 7,243.90 715.8K
13:44 7,243.78 7,244.02 7,242.39 7,242.84 719.2K
13:45 7,243.52 7,243.61 7,240.87 7,240.87 1,004.1K
13:46 7,240.14 7,240.45 7,238.26 7,239.85 1,100.3K
13:47 7,239.82 7,239.82 7,236.80 7,236.94 701.0K
13:48 7,236.26 7,239.40 7,236.26 7,239.40 1,111.1K
13:49 7,239.33 7,239.61 7,238.63 7,238.85 609.4K
13:50 7,239.11 7,239.44 7,237.94 7,238.08 691.9K
13:51 7,237.83 7,239.01 7,237.40 7,239.01 735.5K
13:52 7,239.88 7,240.05 7,239.20 7,239.53 530.2K
13:53 7,239.28 7,241.92 7,239.28 7,240.96 803.7K
13:54 7,240.80 7,241.34 7,239.23 7,239.23 626.1K
13:55 7,239.32 7,240.03 7,238.48 7,238.48 719.2K
13:56 7,238.26 7,240.45 7,238.17 7,239.56 657.9K
13:57 7,239.76 7,240.85 7,239.62 7,240.51 682.5K
13:58 7,240.25 7,241.24 7,239.99 7,241.24 716.5K
13:59 7,241.30 7,241.90 7,240.80 7,241.90 820.4K
14:00 7,241.56 7,246.23 7,241.33 7,245.83 928.8K
14:01 7,245.59 7,245.83 7,243.80 7,245.83 1,023.3K
14:02 7,246.00 7,246.00 7,243.75 7,243.75 868.3K
14:03 7,244.28 7,245.28 7,243.12 7,245.16 888.9K
14:04 7,245.35 7,245.95 7,244.70 7,245.59 832.7K
14:05 7,245.81 7,247.12 7,245.00 7,246.96 810.2K
14:06 7,247.10 7,247.53 7,245.70 7,246.96 672.6K
14:07 7,247.38 7,247.38 7,246.18 7,246.78 1,071.4K
14:08 7,246.67 7,247.77 7,246.56 7,246.89 475.4K
14:09 7,246.71 7,247.04 7,244.69 7,247.04 890.4K
14:10 7,246.97 7,247.69 7,246.68 7,247.12 496.9K
14:11 7,246.99 7,247.45 7,243.90 7,244.46 862.8K
14:12 7,244.14 7,247.48 7,244.14 7,246.67 837.5K
14:13 7,247.11 7,247.88 7,246.55 7,247.17 584.3K
14:14 7,247.25 7,247.25 7,246.13 7,246.66 573.4K
14:15 7,246.77 7,246.77 7,245.33 7,245.33 536.1K
14:16 7,245.05 7,245.42 7,244.44 7,244.44 705.1K
14:17 7,244.20 7,244.47 7,242.06 7,242.76 880.7K
14:18 7,242.59 7,242.90 7,241.41 7,241.41 645.4K
14:19 7,241.55 7,242.36 7,241.11 7,242.36 751.5K
14:20 7,242.24 7,242.24 7,240.71 7,241.45 585.7K
14:21 7,241.78 7,242.41 7,240.70 7,240.70 931.3K
14:22 7,239.98 7,240.82 7,239.43 7,239.85 901.3K
14:23 7,240.36 7,240.36 7,238.75 7,239.71 780.7K
14:24 7,239.73 7,239.95 7,238.93 7,239.52 1,042.3K
14:25 7,239.99 7,242.95 7,239.99 7,242.47 722.3K
14:26 7,242.83 7,245.64 7,242.60 7,244.78 1,044.1K
14:27 7,244.72 7,246.23 7,244.72 7,245.80 950.6K
14:28 7,246.44 7,246.47 7,244.94 7,245.33 1,144.7K
14:29 7,244.69 7,244.94 7,243.46 7,243.69 960.2K
14:30 7,243.51 7,247.13 7,243.51 7,246.76 948.2K
14:31 7,246.93 7,246.93 7,243.35 7,243.35 966.9K
14:32 7,243.73 7,243.80 7,238.26 7,238.86 1,618.4K
14:33 7,239.12 7,239.43 7,238.09 7,238.09 846.3K
14:34 7,238.15 7,240.42 7,237.82 7,240.38 884.2K
14:35 7,240.00 7,240.23 7,239.26 7,239.53 883.0K
14:36 7,239.55 7,240.18 7,236.60 7,237.22 1,261.3K
14:37 7,237.16 7,237.16 7,234.68 7,235.56 997.3K
14:38 7,235.80 7,235.83 7,234.58 7,234.58 839.7K
14:39 7,234.94 7,235.22 7,233.92 7,233.92 991.4K
14:40 7,234.23 7,235.50 7,233.63 7,233.63 1,281.4K
14:41 7,234.13 7,234.13 7,232.53 7,232.80 2,495.2K
14:42 7,232.45 7,233.27 7,231.49 7,232.53 1,180.9K
14:43 7,232.37 7,234.44 7,232.37 7,233.99 1,298.8K
14:44 7,233.99 7,236.91 7,233.61 7,236.91 1,098.6K
14:45 7,236.29 7,236.75 7,235.65 7,235.89 1,378.1K
14:46 7,236.15 7,236.42 7,234.15 7,235.89 1,189.9K
14:47 7,235.57 7,235.62 7,233.83 7,234.56 1,251.6K
14:48 7,234.32 7,234.94 7,233.31 7,234.51 1,870.4K
14:49 7,234.57 7,235.05 7,233.25 7,233.95 1,522.9K
14:50 7,233.84 7,233.84 7,231.44 7,231.63 1,997.4K
14:51 7,231.45 7,231.45 7,229.99 7,230.90 1,647.0K
14:52 7,230.23 7,230.73 7,229.41 7,230.34 2,086.7K
14:53 7,230.63 7,230.66 7,229.50 7,230.32 1,730.5K
14:54 7,230.12 7,232.08 7,229.62 7,231.44 2,027.8K
14:55 7,231.51 7,232.45 7,229.59 7,232.43 1,896.1K
14:56 7,232.16 7,232.64 7,230.96 7,232.48 2,308.3K
14:57 7,232.29 7,232.29 7,231.86 7,231.86 59.7K
14:58 7,231.86 7,231.86 7,231.86 7,231.86 0.0K
14:59 7,231.86 7,231.86 7,230.17 7,230.17 3,959.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 7,292.85 7,352.14 7,234.05 7,325.74 380.4M
2025-09-26 7,258.65 7,302.61 7,199.80 7,248.77 356.8M
2025-09-25 7,259.80 7,305.61 7,229.40 7,230.17 327.5M
2025-09-24 7,194.21 7,256.47 7,192.07 7,247.10 253.8M
2025-09-23 7,276.36 7,276.36 7,133.50 7,206.84 335.1M
2025-09-22 7,363.83 7,364.64 7,267.01 7,285.17 294.6M
2025-09-19 7,318.22 7,377.53 7,296.06 7,367.68 326.4M
2025-09-18 7,448.11 7,451.51 7,297.87 7,336.47 419.7M
2025-09-17 7,474.79 7,489.62 7,421.48 7,453.24 301.3M
2025-09-16 7,475.83 7,492.16 7,411.68 7,478.61 341.6M
2025-09-15 7,487.81 7,506.53 7,455.79 7,473.93 372.1M
2025-09-12 7,589.82 7,650.89 7,495.28 7,497.70 412.9M
2025-09-11 7,523.74 7,596.40 7,491.08 7,596.40 378.8M
2025-09-10 7,551.26 7,593.07 7,517.05 7,537.92 329.4M
2025-09-09 7,562.31 7,584.10 7,498.48 7,564.59 375.0M
2025-09-08 7,488.13 7,587.94 7,478.33 7,583.79 496.2M
2025-09-05 7,435.09 7,484.65 7,364.66 7,484.65 402.3M
2025-09-04 7,448.94 7,467.56 7,349.76 7,431.42 484.8M
2025-09-03 7,572.87 7,638.91 7,424.65 7,452.44 468.3M
2025-09-02 7,624.81 7,694.63 7,525.85 7,552.78 568.9M
2025-09-01 7,527.92 7,637.24 7,518.74 7,603.11 604.6M
2025-08-29 7,453.58 7,594.10 7,453.58 7,535.79 722.3M
2025-08-28 7,455.71 7,510.17 7,289.60 7,417.11 593.1M
2025-08-27 7,611.34 7,652.03 7,474.94 7,475.20 643.3M
2025-08-26 7,637.58 7,728.08 7,604.12 7,644.10 689.1M
2025-08-25 7,393.11 7,648.85 7,393.11 7,632.33 792.9M
2025-08-22 7,372.35 7,377.08 7,328.46 7,375.68 498.7M
2025-08-21 7,438.14 7,438.14 7,349.40 7,367.15 581.8M
2025-08-20 7,248.56 7,439.45 7,203.74 7,426.97 705.8M
2025-08-19 7,218.22 7,312.64 7,212.37 7,283.85 700.9M
2025-08-18 7,117.11 7,206.97 7,117.11 7,186.09 526.2M
2025-08-15 7,023.80 7,096.21 6,991.89 7,083.70 588.4M
2025-08-14 6,969.71 7,072.58 6,969.71 7,004.26 477.2M
2025-08-13 6,935.64 6,969.86 6,909.14 6,959.99 453.7M
2025-08-12 6,918.19 6,994.34 6,914.56 6,949.81 402.5M
2025-08-11 6,850.21 6,947.34 6,840.50 6,930.72 371.4M
2025-08-08 6,872.87 6,882.29 6,849.07 6,849.07 261.1M
2025-08-07 6,859.97 6,893.77 6,852.49 6,875.12 299.9M
2025-08-06 6,874.51 6,874.51 6,830.97 6,863.46 249.6M
2025-08-05 6,822.73 6,867.61 6,822.35 6,866.36 250.3M
2025-08-04 6,784.26 6,818.12 6,775.66 6,817.93 236.1M
2025-08-01 6,799.09 6,833.27 6,789.56 6,809.88 256.5M
2025-07-31 6,921.32 6,925.94 6,789.55 6,802.65 427.1M
2025-07-30 6,915.43 6,985.41 6,907.18 6,945.91 513.0M
2025-07-29 6,951.63 6,966.35 6,888.66 6,934.99 420.6M
2025-07-28 6,983.94 6,984.86 6,921.65 6,955.35 401.5M
2025-07-25 7,063.08 7,064.67 6,980.20 6,990.38 555.1M
2025-07-24 6,984.23 7,057.32 6,969.85 7,057.32 577.7M
2025-07-23 7,016.40 7,046.21 6,977.10 6,983.01 457.3M
2025-07-22 6,883.21 7,012.77 6,879.64 7,012.77 512.2M
2025-07-21 6,872.83 6,884.80 6,847.09 6,884.50 352.6M
2025-07-18 6,836.34 6,877.74 6,833.67 6,875.72 283.0M
2025-07-17 6,804.26 6,850.30 6,804.26 6,830.59 294.3M
2025-07-16 6,760.32 6,816.61 6,760.32 6,804.42 246.5M
2025-07-15 6,832.23 6,847.60 6,747.75 6,764.35 328.6M
2025-07-14 6,836.63 6,876.80 6,822.00 6,862.38 331.2M
2025-07-11 6,826.29 6,898.10 6,826.21 6,844.85 359.6M
2025-07-10 6,806.39 6,842.09 6,780.65 6,824.37 271.1M
2025-07-09 6,803.46 6,872.40 6,796.70 6,819.09 316.4M
2025-07-08 6,768.23 6,805.69 6,757.64 6,803.11 249.2M
2025-07-07 6,801.99 6,802.18 6,766.80 6,770.85 226.7M
2025-07-04 6,840.47 6,848.70 6,807.90 6,820.21 240.7M
2025-07-03 6,822.08 6,864.44 6,816.60 6,843.04 243.7M
2025-07-02 6,829.18 6,859.60 6,805.89 6,828.08 282.6M
2025-07-01 6,836.68 6,839.26 6,815.80 6,835.55 236.5M
2025-06-30 6,805.35 6,871.46 6,786.43 6,853.88 270.1M
2025-06-27 6,818.11 6,834.22 6,800.85 6,803.03 235.2M
2025-06-26 6,852.99 6,872.62 6,822.47 6,830.19 279.2M
2025-06-25 6,832.45 6,868.26 6,783.33 6,868.26 291.4M
2025-06-24 6,764.19 6,822.42 6,764.19 6,817.76 273.9M
2025-06-23 6,778.01 6,781.65 6,711.33 6,754.96 287.1M
2025-06-20 6,762.85 6,858.35 6,762.85 6,836.43 289.4M
2025-06-19 6,825.66 6,836.91 6,754.91 6,773.11 259.7M
2025-06-18 6,884.16 6,928.13 6,848.73 6,849.92 285.5M
2025-06-17 6,846.16 6,885.62 6,825.73 6,834.39 252.2M
2025-06-16 6,835.48 6,857.51 6,806.38 6,851.58 298.9M
2025-06-13 7,000.99 7,003.27 6,860.25 6,871.40 384.7M
2025-06-12 7,061.41 7,064.45 6,994.11 7,021.36 318.1M
2025-06-11 7,042.37 7,087.92 7,038.50 7,065.40 279.6M
2025-06-10 7,083.81 7,099.27 7,007.06 7,048.41 356.6M
2025-06-09 7,093.63 7,114.98 7,073.83 7,090.43 286.5M
2025-06-06 7,134.92 7,147.33 7,090.86 7,096.60 307.8M
2025-06-05 7,244.05 7,262.80 7,169.66 7,180.07 272.1M
2025-06-04 7,200.30 7,255.33 7,193.60 7,253.95 248.3M
2025-06-03 7,157.73 7,207.45 7,124.26 7,205.02 285.2M
2025-05-30 7,228.56 7,259.24 7,187.44 7,187.44 255.9M
2025-05-29 7,248.60 7,251.95 7,202.64 7,228.93 252.5M
2025-05-28 7,191.77 7,288.68 7,165.54 7,265.07 261.3M
2025-05-27 7,143.81 7,211.72 7,143.81 7,192.23 241.1M
2025-05-26 7,124.15 7,196.93 7,103.11 7,141.62 239.0M
2025-05-23 7,185.40 7,231.95 7,129.69 7,129.69 291.2M
2025-05-22 7,218.13 7,256.70 7,179.70 7,181.13 253.7M
2025-05-21 7,218.60 7,258.75 7,212.51 7,224.60 253.5M
2025-05-20 7,181.90 7,272.24 7,181.90 7,220.34 326.7M
2025-05-19 7,121.72 7,180.07 7,107.81 7,178.89 267.0M
2025-05-16 7,213.08 7,214.75 7,126.69 7,156.50 257.0M
2025-05-15 7,238.13 7,269.46 7,216.11 7,238.29 297.0M
2025-05-14 7,210.39 7,294.98 7,171.67 7,257.62 302.4M
2025-05-13 7,251.01 7,251.01 7,193.42 7,217.03 278.3M
2025-05-12 7,237.95 7,243.47 7,197.14 7,230.07 306.2M
2025-05-09 7,209.73 7,246.26 7,199.89 7,223.82 256.0M
2025-05-08 7,192.53 7,240.75 7,160.61 7,211.74 278.0M
2025-05-07 7,240.17 7,247.76 7,181.75 7,215.97 407.1M
2025-05-06 7,152.07 7,168.31 7,102.91 7,166.91 366.0M
2025-04-30 7,157.59 7,219.03 7,126.74 7,131.31 378.6M
2025-04-29 7,164.50 7,182.24 7,120.11 7,153.21 338.4M
2025-04-28 7,288.69 7,288.69 7,203.56 7,203.56 346.2M
2025-04-25 7,279.24 7,315.82 7,244.88 7,252.32 290.8M
2025-04-24 7,264.40 7,303.59 7,251.44 7,284.55 281.8M
2025-04-23 7,334.23 7,336.38 7,257.58 7,271.39 342.6M
2025-04-22 7,304.52 7,354.58 7,291.21 7,322.48 335.4M
2025-04-21 7,309.59 7,342.52 7,300.15 7,319.98 267.5M
2025-04-18 7,439.31 7,439.31 7,319.20 7,337.85 299.7M
2025-04-17 7,365.49 7,479.34 7,328.21 7,464.83 353.1M
2025-04-16 7,370.02 7,410.84 7,287.53 7,408.33 449.8M
2025-04-15 7,309.60 7,404.69 7,286.24 7,359.75 469.2M
2025-04-14 7,324.97 7,387.11 7,300.30 7,325.47 543.9M
2025-04-11 7,416.81 7,416.81 7,290.79 7,341.95 635.4M
2025-04-10 7,436.53 7,455.39 7,338.40 7,443.21 899.9M
2025-04-09 7,242.46 7,458.09 7,154.55 7,454.37 1,034.2M
2025-04-08 7,047.58 7,308.68 7,035.27 7,308.68 935.5M
2025-04-07 7,139.85 7,296.20 6,839.76 7,029.66 877.9M
2025-04-03 7,264.21 7,414.81 7,263.12 7,398.03 367.0M
2025-04-02 7,323.24 7,365.65 7,281.00 7,320.90 244.5M
2025-04-01 7,272.29 7,362.93 7,272.29 7,328.52 234.8M
2025-03-31 7,293.48 7,357.92 7,243.94 7,264.66 275.7M
2025-03-28 7,392.61 7,412.46 7,306.89 7,314.09 257.6M
2025-03-27 7,303.50 7,394.49 7,297.35 7,376.74 244.8M
2025-03-26 7,311.37 7,346.17 7,286.41 7,316.82 259.6M
2025-03-25 7,318.95 7,338.54 7,244.03 7,338.50 329.6M
2025-03-24 7,283.96 7,324.03 7,258.96 7,322.88 371.7M
2025-03-21 7,323.05 7,392.77 7,262.15 7,286.69 359.5M
2025-03-20 7,439.77 7,443.87 7,334.49 7,344.70 308.7M
2025-03-19 7,460.30 7,510.73 7,426.76 7,445.02 306.5M
2025-03-18 7,537.03 7,549.57 7,453.54 7,476.07 377.2M
2025-03-17 7,616.87 7,653.48 7,495.41 7,523.67 565.6M
2025-03-14 7,256.50 7,576.30 7,256.50 7,555.11 749.1M
2025-03-13 7,221.11 7,316.66 7,199.97 7,233.23 313.7M
2025-03-12 7,304.80 7,343.41 7,216.10 7,220.59 311.1M
2025-03-11 7,081.93 7,302.21 7,073.69 7,302.21 381.4M
2025-03-10 7,106.75 7,138.68 7,063.09 7,132.48 272.1M
2025-03-07 7,043.76 7,156.22 7,016.35 7,124.93 332.9M
2025-03-06 7,008.54 7,077.04 6,975.64 7,063.36 335.9M
2025-03-05 7,037.05 7,039.61 6,966.14 6,994.94 291.0M
2025-03-04 7,053.11 7,060.83 6,990.86 7,030.48 302.2M
2025-03-03 7,137.19 7,226.33 7,056.89 7,087.74 375.8M
2025-02-28 7,127.80 7,287.45 7,120.34 7,122.73 460.7M
2025-02-27 6,978.94 7,141.96 6,966.86 7,138.09 466.4M
2025-02-26 6,912.71 6,980.67 6,899.19 6,980.67 286.0M
2025-02-25 6,981.16 6,981.55 6,904.50 6,912.32 324.4M
2025-02-24 6,982.06 7,084.35 6,980.31 7,031.23 463.6M
2025-02-21 7,012.87 7,062.92 6,949.47 6,992.72 345.4M
2025-02-20 6,988.11 7,063.79 6,975.88 7,014.58 249.3M
2025-02-19 6,962.21 7,008.72 6,929.67 7,005.61 292.5M
2025-02-18 7,053.12 7,083.49 6,954.34 6,978.90 313.2M
2025-02-17 7,077.31 7,110.78 7,035.38 7,063.37 359.6M
2025-02-14 7,084.80 7,108.19 7,049.30 7,087.98 278.9M
2025-02-13 6,990.02 7,164.29 6,986.40 7,112.92 409.4M
2025-02-12 6,922.26 6,990.96 6,906.86 6,990.96 246.8M
2025-02-11 6,993.77 7,004.11 6,916.59 6,938.40 279.9M
2025-02-10 6,973.97 6,991.03 6,916.56 6,989.06 316.2M
2025-02-07 6,897.63 7,016.89 6,861.06 6,975.13 335.1M
2025-02-06 6,841.68 6,917.70 6,841.68 6,898.80 259.7M
2025-02-05 7,011.68 7,023.42 6,841.80 6,849.50 307.7M
2025-01-27 7,007.81 7,066.97 6,987.77 6,990.49 263.0M
2025-01-24 6,963.58 7,029.29 6,958.65 7,000.92 255.3M
2025-01-23 7,062.10 7,125.40 7,004.31 7,004.34 266.6M
2025-01-22 7,100.94 7,102.47 6,985.60 7,006.61 222.2M
2025-01-21 7,200.41 7,202.68 7,067.95 7,105.09 256.8M
2025-01-20 7,190.09 7,251.07 7,146.29 7,166.03 280.9M
2025-01-17 7,026.79 7,173.22 7,013.36 7,145.14 255.3M
2025-01-16 7,071.52 7,162.13 7,000.82 7,042.78 247.5M
2025-01-15 7,109.23 7,121.72 7,049.15 7,062.13 237.4M
2025-01-14 7,015.73 7,153.34 7,010.19 7,129.42 309.5M
2025-01-13 6,953.44 7,032.22 6,944.17 7,014.35 245.5M
2025-01-10 7,097.48 7,126.00 6,991.30 6,991.39 224.8M
2025-01-09 7,093.53 7,192.05 7,057.48 7,100.79 233.3M
2025-01-08 7,101.06 7,163.12 6,984.61 7,117.60 306.1M
2025-01-07 7,099.96 7,126.03 7,040.51 7,117.73 248.3M
2025-01-06 7,128.28 7,207.14 7,048.73 7,093.96 299.2M
2025-01-03 7,358.32 7,382.89 7,185.88 7,209.13 350.9M
2025-01-02 7,476.98 7,521.14 7,311.93 7,357.10 410.9M