SSE 380 Consumer Staples (SSE380CSI)

SSE380CSI
🏛️ 中国 →
12,275.42
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 12,268.20 12,268.20 12,268.20 12,268.20 676.2K
09:29 12,268.20 12,268.20 12,268.20 12,268.20 0.0K
09:30 12,268.20 12,276.27 12,241.54 12,241.54 2,279.7K
09:31 12,246.77 12,258.97 12,241.00 12,258.97 3,310.6K
09:32 12,253.97 12,267.16 12,250.35 12,267.16 4,370.4K
09:33 12,266.15 12,284.71 12,265.52 12,282.23 6,264.1K
09:34 12,283.42 12,288.86 12,278.54 12,279.64 3,922.3K
09:35 12,280.02 12,283.05 12,274.38 12,275.84 4,185.4K
09:36 12,270.95 12,272.01 12,252.18 12,266.42 3,513.9K
09:37 12,266.80 12,266.80 12,255.56 12,258.34 2,640.3K
09:38 12,259.30 12,266.11 12,255.94 12,261.70 2,033.0K
09:39 12,263.05 12,273.77 12,255.58 12,273.64 3,574.0K
09:40 12,273.75 12,284.17 12,273.11 12,283.19 2,330.5K
09:41 12,282.74 12,289.03 12,280.57 12,286.05 1,580.8K
09:42 12,286.46 12,287.24 12,283.14 12,284.19 1,249.7K
09:43 12,285.31 12,291.43 12,285.21 12,287.70 1,885.9K
09:44 12,287.82 12,297.21 12,287.82 12,291.21 1,720.8K
09:45 12,292.28 12,295.23 12,287.85 12,291.74 1,614.7K
09:46 12,291.75 12,301.53 12,289.94 12,299.21 1,570.0K
09:47 12,301.42 12,310.43 12,301.42 12,310.43 2,080.0K
09:48 12,308.70 12,312.91 12,308.70 12,312.31 1,459.5K
09:49 12,310.63 12,322.81 12,308.11 12,320.10 1,755.6K
09:50 12,323.21 12,333.83 12,321.76 12,332.09 1,790.3K
09:51 12,332.04 12,332.04 12,322.21 12,322.41 1,578.2K
09:52 12,326.34 12,330.20 12,322.57 12,326.78 1,392.9K
09:53 12,326.77 12,326.77 12,310.62 12,312.25 1,581.9K
09:54 12,309.73 12,312.14 12,302.73 12,302.73 1,270.7K
09:55 12,304.58 12,304.58 12,298.14 12,300.34 1,061.9K
09:56 12,301.33 12,306.62 12,300.08 12,302.22 646.3K
09:57 12,301.09 12,312.32 12,296.04 12,312.32 1,150.3K
09:58 12,309.89 12,314.45 12,307.70 12,311.36 1,071.4K
09:59 12,313.38 12,313.38 12,307.65 12,309.20 583.1K
10:00 12,306.88 12,306.88 12,298.85 12,301.38 712.6K
10:01 12,301.43 12,301.73 12,292.07 12,292.07 1,078.2K
10:02 12,291.95 12,293.62 12,287.92 12,293.48 515.5K
10:03 12,291.88 12,295.16 12,289.69 12,293.30 634.8K
10:04 12,291.52 12,294.35 12,289.59 12,293.10 1,074.7K
10:05 12,292.81 12,296.50 12,290.50 12,292.77 662.1K
10:06 12,293.56 12,294.37 12,288.75 12,288.75 1,089.9K
10:07 12,289.21 12,289.21 12,281.69 12,282.75 607.2K
10:08 12,282.48 12,282.48 12,275.20 12,275.20 737.9K
10:09 12,275.30 12,281.02 12,275.30 12,281.02 808.0K
10:10 12,281.23 12,284.28 12,279.85 12,283.27 602.3K
10:11 12,283.33 12,285.56 12,280.87 12,283.80 568.0K
10:12 12,283.46 12,284.27 12,281.65 12,283.10 644.9K
10:13 12,280.83 12,282.94 12,277.82 12,280.14 597.3K
10:14 12,280.10 12,284.38 12,278.68 12,283.34 499.6K
10:15 12,281.27 12,282.81 12,276.50 12,279.48 938.5K
10:16 12,278.77 12,279.24 12,273.72 12,274.77 611.6K
10:17 12,274.80 12,276.96 12,273.93 12,276.57 571.4K
10:18 12,276.29 12,277.62 12,272.64 12,272.64 831.6K
10:19 12,272.12 12,272.48 12,264.19 12,264.19 2,217.3K
10:20 12,264.77 12,268.76 12,263.31 12,267.25 1,155.2K
10:21 12,266.20 12,267.91 12,264.39 12,267.91 638.2K
10:22 12,266.99 12,271.82 12,262.07 12,262.07 1,134.8K
10:23 12,260.80 12,263.44 12,258.91 12,259.89 689.6K
10:24 12,259.18 12,259.18 12,254.63 12,258.27 1,243.7K
10:25 12,259.27 12,261.53 12,257.92 12,260.93 651.8K
10:26 12,260.93 12,262.12 12,258.15 12,260.10 688.6K
10:27 12,259.25 12,259.25 12,254.69 12,258.31 1,175.5K
10:28 12,257.69 12,261.83 12,257.69 12,258.67 882.0K
10:29 12,257.63 12,259.07 12,253.83 12,259.07 778.1K
10:30 12,258.90 12,264.90 12,257.72 12,264.75 672.5K
10:31 12,264.97 12,266.22 12,263.35 12,264.84 624.3K
10:32 12,264.65 12,268.48 12,264.44 12,267.19 802.3K
10:33 12,268.31 12,268.31 12,264.67 12,266.24 487.5K
10:34 12,265.35 12,267.64 12,263.13 12,266.90 490.4K
10:35 12,267.22 12,273.38 12,266.67 12,269.83 533.5K
10:36 12,267.85 12,274.25 12,267.85 12,273.22 672.8K
10:37 12,275.60 12,275.60 12,267.99 12,272.59 630.0K
10:38 12,272.98 12,273.82 12,268.13 12,268.77 417.6K
10:39 12,269.31 12,269.31 12,264.16 12,264.16 407.5K
10:40 12,265.58 12,267.38 12,260.58 12,262.72 602.7K
10:41 12,261.74 12,263.00 12,253.52 12,253.52 1,020.4K
10:42 12,254.41 12,255.43 12,251.03 12,253.59 929.4K
10:43 12,253.66 12,254.19 12,248.33 12,250.22 733.9K
10:44 12,249.32 12,249.32 12,242.20 12,246.23 1,571.0K
10:45 12,244.15 12,245.17 12,240.96 12,242.24 1,600.7K
10:46 12,239.94 12,242.26 12,235.62 12,236.78 1,188.5K
10:47 12,237.43 12,237.43 12,234.54 12,235.16 867.5K
10:48 12,234.85 12,236.35 12,232.25 12,235.39 791.3K
10:49 12,236.23 12,238.32 12,234.30 12,238.32 530.4K
10:50 12,236.73 12,239.13 12,236.05 12,237.51 1,196.5K
10:51 12,236.67 12,241.21 12,236.67 12,238.94 914.1K
10:52 12,240.18 12,247.18 12,240.18 12,244.43 845.8K
10:53 12,243.94 12,245.73 12,242.21 12,243.24 530.4K
10:54 12,244.14 12,244.14 12,235.42 12,237.65 1,339.8K
10:55 12,238.79 12,241.23 12,237.30 12,239.17 759.8K
10:56 12,239.56 12,243.94 12,239.52 12,243.94 586.9K
10:57 12,242.97 12,244.03 12,239.46 12,239.97 702.2K
10:58 12,240.68 12,240.68 12,234.24 12,239.94 823.3K
10:59 12,240.22 12,246.64 12,240.22 12,244.12 586.6K
11:00 12,245.77 12,246.75 12,239.98 12,239.98 601.6K
11:01 12,238.43 12,245.05 12,238.43 12,245.05 823.1K
11:02 12,243.63 12,246.52 12,242.35 12,242.35 901.5K
11:03 12,246.34 12,252.23 12,245.85 12,251.86 914.9K
11:04 12,253.04 12,253.76 12,247.97 12,249.47 292.6K
11:05 12,250.55 12,250.55 12,246.29 12,248.46 283.0K
11:06 12,248.46 12,248.46 12,244.12 12,244.12 846.1K
11:07 12,244.19 12,248.55 12,244.19 12,247.14 373.0K
11:08 12,246.85 12,248.94 12,243.74 12,246.69 445.7K
11:09 12,246.54 12,246.55 12,242.13 12,242.19 492.6K
11:10 12,243.87 12,243.87 12,240.27 12,240.41 410.1K
11:11 12,242.41 12,242.41 12,235.66 12,236.36 914.2K
11:12 12,235.06 12,237.97 12,234.53 12,236.97 576.6K
11:13 12,238.05 12,238.61 12,234.71 12,234.71 314.6K
11:14 12,234.92 12,236.65 12,233.43 12,235.75 253.6K
11:15 12,235.75 12,235.92 12,233.47 12,235.92 388.5K
11:16 12,235.11 12,235.42 12,231.73 12,231.82 1,097.2K
11:17 12,229.79 12,235.13 12,227.51 12,234.43 366.8K
11:18 12,235.34 12,239.15 12,235.34 12,238.90 699.1K
11:19 12,235.87 12,242.99 12,235.82 12,240.26 436.0K
11:20 12,239.56 12,242.73 12,237.56 12,241.31 484.5K
11:21 12,241.05 12,244.91 12,238.81 12,241.24 395.3K
11:22 12,241.62 12,250.00 12,241.38 12,250.00 353.8K
11:23 12,249.67 12,250.65 12,243.97 12,249.03 368.1K
11:24 12,249.57 12,251.49 12,246.76 12,247.73 529.2K
11:25 12,248.17 12,251.89 12,247.17 12,250.61 249.5K
11:26 12,249.15 12,251.97 12,247.40 12,250.29 210.5K
11:27 12,249.60 12,252.92 12,243.64 12,249.65 556.8K
11:28 12,248.39 12,252.39 12,247.39 12,252.39 188.5K
11:29 12,252.64 12,252.79 12,244.70 12,245.13 466.5K
11:30 12,244.67 12,245.52 12,244.67 12,245.52 15.0K
11:31 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:32 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:33 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:34 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:35 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:36 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:37 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:38 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:39 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:40 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:41 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:42 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:43 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:44 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:45 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:46 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:47 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:48 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:49 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:50 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:51 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:52 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:53 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:54 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:55 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:56 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:57 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:58 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
11:59 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:00 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:01 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:02 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:03 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:04 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:05 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:06 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:07 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:08 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:09 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:10 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:11 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:12 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:13 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:14 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:15 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:16 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:17 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:18 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:19 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:20 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:21 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:22 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:23 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:24 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:25 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:26 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:27 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:28 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:29 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:30 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:31 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:32 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:33 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:34 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:35 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:36 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:37 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:38 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:39 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:40 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:41 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:42 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:43 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:44 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:45 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:46 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:47 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:48 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:49 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:50 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:51 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:52 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:53 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:54 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:55 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:56 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:57 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:58 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
12:59 12,245.52 12,245.52 12,245.52 12,245.52 0.0K
13:00 12,245.52 12,250.19 12,237.46 12,237.77 1,871.1K
13:01 12,237.73 12,237.89 12,228.18 12,228.27 913.0K
13:02 12,228.27 12,228.87 12,223.03 12,225.54 1,186.8K
13:03 12,224.64 12,225.05 12,219.01 12,223.41 1,251.4K
13:04 12,222.16 12,227.09 12,219.77 12,227.04 787.3K
13:05 12,226.58 12,228.32 12,224.90 12,226.60 506.1K
13:06 12,224.28 12,226.65 12,222.09 12,223.03 847.8K
13:07 12,223.21 12,227.98 12,223.21 12,225.80 1,249.3K
13:08 12,224.48 12,229.43 12,222.48 12,229.29 1,069.4K
13:09 12,229.17 12,229.17 12,219.17 12,219.17 969.2K
13:10 12,219.97 12,221.05 12,210.83 12,218.37 1,306.2K
13:11 12,217.27 12,221.84 12,215.86 12,220.68 751.0K
13:12 12,220.22 12,221.86 12,213.55 12,218.06 675.5K
13:13 12,215.46 12,215.46 12,209.21 12,210.67 1,403.4K
13:14 12,208.83 12,213.74 12,208.83 12,212.89 624.4K
13:15 12,208.16 12,211.44 12,208.16 12,210.90 901.6K
13:16 12,209.42 12,212.28 12,208.85 12,211.28 532.4K
13:17 12,210.01 12,211.49 12,206.18 12,207.80 709.3K
13:18 12,205.14 12,212.43 12,205.14 12,211.31 640.1K
13:19 12,209.27 12,212.13 12,207.62 12,208.78 580.6K
13:20 12,208.70 12,214.64 12,206.80 12,212.55 577.8K
13:21 12,213.87 12,218.87 12,212.18 12,218.87 484.1K
13:22 12,216.72 12,217.20 12,214.19 12,215.35 608.0K
13:23 12,214.45 12,219.25 12,213.91 12,218.65 492.6K
13:24 12,218.01 12,218.97 12,215.43 12,218.68 414.4K
13:25 12,217.58 12,219.62 12,215.57 12,216.98 506.6K
13:26 12,216.72 12,219.74 12,215.85 12,218.84 441.5K
13:27 12,218.40 12,224.02 12,218.40 12,223.22 691.9K
13:28 12,222.59 12,225.59 12,222.44 12,224.62 546.5K
13:29 12,222.05 12,225.30 12,219.30 12,219.78 708.1K
13:30 12,218.65 12,221.61 12,214.90 12,218.61 950.5K
13:31 12,215.33 12,226.16 12,215.33 12,226.16 1,267.8K
13:32 12,228.38 12,229.74 12,225.22 12,225.22 647.3K
13:33 12,222.95 12,230.21 12,222.95 12,229.28 810.7K
13:34 12,228.27 12,236.87 12,228.27 12,236.13 1,137.5K
13:35 12,235.72 12,245.42 12,235.72 12,244.19 761.3K
13:36 12,245.71 12,245.71 12,238.42 12,239.20 690.3K
13:37 12,238.61 12,238.61 12,233.35 12,234.80 932.5K
13:38 12,235.28 12,238.28 12,233.51 12,236.79 356.0K
13:39 12,237.67 12,243.88 12,235.63 12,243.88 698.8K
13:40 12,244.05 12,251.48 12,242.49 12,250.49 1,162.8K
13:41 12,249.27 12,252.21 12,248.55 12,251.83 586.0K
13:42 12,251.17 12,251.45 12,249.04 12,251.03 527.1K
13:43 12,251.96 12,252.36 12,248.95 12,252.36 601.0K
13:44 12,252.94 12,254.25 12,251.13 12,252.55 426.1K
13:45 12,254.89 12,255.32 12,248.79 12,249.23 509.5K
13:46 12,248.38 12,249.73 12,245.24 12,247.72 936.2K
13:47 12,247.72 12,248.67 12,245.53 12,245.58 485.4K
13:48 12,244.05 12,250.00 12,243.09 12,248.48 678.3K
13:49 12,248.34 12,250.37 12,246.05 12,247.49 319.6K
13:50 12,249.12 12,249.17 12,245.58 12,245.58 451.2K
13:51 12,247.19 12,247.19 12,243.74 12,245.51 360.0K
13:52 12,246.86 12,249.22 12,244.50 12,247.87 398.6K
13:53 12,248.00 12,254.15 12,247.78 12,253.25 616.1K
13:54 12,254.08 12,254.77 12,248.29 12,248.57 507.9K
13:55 12,247.52 12,249.16 12,245.06 12,246.31 389.0K
13:56 12,245.84 12,249.36 12,245.84 12,249.24 401.1K
13:57 12,247.64 12,255.70 12,246.94 12,255.70 516.2K
13:58 12,253.71 12,258.12 12,253.71 12,256.40 441.4K
13:59 12,256.34 12,259.26 12,254.30 12,258.39 475.9K
14:00 12,258.31 12,264.35 12,257.52 12,264.35 447.2K
14:01 12,263.22 12,269.25 12,260.83 12,268.67 639.5K
14:02 12,269.71 12,271.04 12,266.94 12,267.16 544.8K
14:03 12,266.75 12,277.03 12,266.75 12,276.35 540.4K
14:04 12,276.93 12,280.77 12,276.93 12,279.89 517.3K
14:05 12,280.88 12,280.88 12,275.74 12,276.03 497.4K
14:06 12,275.99 12,281.00 12,275.99 12,281.00 494.3K
14:07 12,280.55 12,280.72 12,277.04 12,279.11 713.0K
14:08 12,279.02 12,281.22 12,277.94 12,280.39 606.4K
14:09 12,277.86 12,278.45 12,274.38 12,277.22 686.4K
14:10 12,278.12 12,281.02 12,276.33 12,278.14 287.8K
14:11 12,279.30 12,279.60 12,275.06 12,277.56 573.5K
14:12 12,277.74 12,284.87 12,277.74 12,283.75 544.0K
14:13 12,283.64 12,284.97 12,281.83 12,284.97 361.7K
14:14 12,282.49 12,283.52 12,281.41 12,282.73 294.5K
14:15 12,282.87 12,282.87 12,279.02 12,279.53 334.9K
14:16 12,278.40 12,279.43 12,276.20 12,278.54 316.8K
14:17 12,277.87 12,278.02 12,271.33 12,274.02 469.6K
14:18 12,273.25 12,274.70 12,272.29 12,273.09 365.9K
14:19 12,273.70 12,275.94 12,272.15 12,275.94 288.1K
14:20 12,277.54 12,277.54 12,270.96 12,273.14 372.2K
14:21 12,274.07 12,275.56 12,271.25 12,271.96 684.6K
14:22 12,270.44 12,272.04 12,264.76 12,265.22 488.0K
14:23 12,266.63 12,267.52 12,264.23 12,266.88 480.1K
14:24 12,266.54 12,266.54 12,263.40 12,265.21 616.7K
14:25 12,266.06 12,271.47 12,265.32 12,269.27 512.2K
14:26 12,270.43 12,277.49 12,270.43 12,275.94 976.8K
14:27 12,275.65 12,278.42 12,274.75 12,275.25 510.8K
14:28 12,279.07 12,279.95 12,276.42 12,278.48 482.7K
14:29 12,278.10 12,280.65 12,277.03 12,279.02 456.1K
14:30 12,280.16 12,285.48 12,279.01 12,283.74 574.9K
14:31 12,281.67 12,282.31 12,277.41 12,277.66 508.4K
14:32 12,276.95 12,277.32 12,264.75 12,268.37 907.4K
14:33 12,270.77 12,270.77 12,268.28 12,268.96 451.2K
14:34 12,269.38 12,271.52 12,266.31 12,271.26 374.6K
14:35 12,271.01 12,271.01 12,268.02 12,270.29 434.2K
14:36 12,270.53 12,271.71 12,262.04 12,264.33 839.4K
14:37 12,263.72 12,263.86 12,260.77 12,262.48 628.8K
14:38 12,261.43 12,263.82 12,261.04 12,261.42 424.8K
14:39 12,262.78 12,265.28 12,260.55 12,260.55 514.1K
14:40 12,261.52 12,262.45 12,258.03 12,258.03 704.4K
14:41 12,259.07 12,259.24 12,254.42 12,254.69 1,028.8K
14:42 12,255.69 12,257.34 12,252.45 12,255.36 699.1K
14:43 12,255.55 12,260.99 12,255.55 12,260.53 632.6K
14:44 12,260.59 12,268.61 12,258.82 12,268.61 722.3K
14:45 12,267.81 12,269.98 12,263.53 12,265.73 628.9K
14:46 12,266.06 12,268.29 12,262.93 12,267.80 597.4K
14:47 12,266.97 12,266.97 12,261.02 12,261.67 654.4K
14:48 12,261.07 12,264.09 12,259.61 12,261.60 699.0K
14:49 12,264.03 12,265.94 12,260.02 12,263.08 1,006.4K
14:50 12,262.67 12,262.67 12,258.37 12,260.02 1,141.0K
14:51 12,259.57 12,259.57 12,255.80 12,257.48 1,128.8K
14:52 12,257.57 12,259.32 12,256.17 12,259.32 1,149.3K
14:53 12,259.52 12,260.56 12,256.31 12,258.65 1,099.5K
14:54 12,257.56 12,261.97 12,256.93 12,261.72 1,527.7K
14:55 12,261.35 12,263.26 12,256.09 12,260.35 1,504.1K
14:56 12,261.44 12,263.17 12,256.93 12,259.45 1,295.3K
14:57 12,262.95 12,262.95 12,262.59 12,262.59 50.5K
14:58 12,262.59 12,262.59 12,262.59 12,262.59 0.0K
14:59 12,262.59 12,262.59 12,257.87 12,258.04 1,976.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 12,238.30 12,343.12 12,160.11 12,275.42 235.0M
2025-09-25 12,268.20 12,333.83 12,205.14 12,258.04 212.6M
2025-09-24 12,232.97 12,300.42 12,216.56 12,273.49 170.4M
2025-09-23 12,377.82 12,378.74 12,108.34 12,252.42 232.7M
2025-09-22 12,523.64 12,549.88 12,356.81 12,400.66 217.9M
2025-09-19 12,419.90 12,519.19 12,399.91 12,503.94 232.9M
2025-09-18 12,620.60 12,626.79 12,372.51 12,450.35 282.9M
2025-09-17 12,665.05 12,684.14 12,588.40 12,628.51 199.8M
2025-09-16 12,702.23 12,718.20 12,543.65 12,665.88 227.2M
2025-09-15 12,744.14 12,811.06 12,695.97 12,707.77 259.9M
2025-09-12 12,856.26 12,904.05 12,722.43 12,734.20 247.9M
2025-09-11 12,782.78 12,882.04 12,714.59 12,881.91 266.9M
2025-09-10 12,829.42 12,879.32 12,774.76 12,797.44 224.3M
2025-09-09 12,874.26 12,923.57 12,783.05 12,865.69 296.5M
2025-09-08 12,705.21 12,908.60 12,694.90 12,906.75 331.8M
2025-09-05 12,626.12 12,702.07 12,510.76 12,702.07 289.5M
2025-09-04 12,656.47 12,693.32 12,471.44 12,611.00 338.9M
2025-09-03 12,837.14 12,906.96 12,607.05 12,630.23 306.2M
2025-09-02 12,937.08 13,010.82 12,774.09 12,819.77 443.4M
2025-09-01 12,809.77 12,945.64 12,764.97 12,898.24 414.7M
2025-08-29 12,733.28 12,928.65 12,733.28 12,818.50 398.0M
2025-08-28 12,782.05 12,866.78 12,482.90 12,723.35 443.1M
2025-08-27 13,047.47 13,116.86 12,801.29 12,801.32 456.3M
2025-08-26 13,028.93 13,243.29 12,979.61 13,160.39 483.1M
2025-08-25 12,757.96 13,023.19 12,729.62 13,019.06 542.7M
2025-08-22 12,790.98 12,800.51 12,663.10 12,738.99 375.2M
2025-08-21 12,835.27 12,854.19 12,735.49 12,784.54 405.4M
2025-08-20 12,590.58 12,815.85 12,491.09 12,815.85 488.6M
2025-08-19 12,621.79 12,665.87 12,562.10 12,622.91 512.7M
2025-08-18 12,425.16 12,594.46 12,425.16 12,564.01 341.0M
2025-08-15 12,214.31 12,386.13 12,181.60 12,367.26 467.0M
2025-08-14 12,130.16 12,239.90 12,099.04 12,130.12 326.4M
2025-08-13 12,053.74 12,114.26 12,004.92 12,101.39 364.6M
2025-08-12 12,002.07 12,098.51 11,993.31 12,057.46 294.9M
2025-08-11 11,956.22 12,024.40 11,902.04 12,010.40 263.9M
2025-08-08 11,960.44 11,982.94 11,931.82 11,955.71 169.9M
2025-08-07 11,926.79 11,985.86 11,916.44 11,965.49 234.7M
2025-08-06 11,943.38 11,947.32 11,881.93 11,926.61 184.1M
2025-08-05 11,888.42 11,943.71 11,882.44 11,941.32 179.0M
2025-08-04 11,813.87 11,880.94 11,792.48 11,878.37 175.0M
2025-08-01 11,861.76 11,923.33 11,821.11 11,852.57 195.8M
2025-07-31 12,106.19 12,116.87 11,842.16 11,864.44 289.3M
2025-07-30 12,005.36 12,171.72 11,985.10 12,129.69 360.1M
2025-07-29 12,035.06 12,056.57 11,948.63 12,032.36 240.2M
2025-07-28 12,070.40 12,078.45 11,988.96 12,029.23 242.7M
2025-07-25 12,153.75 12,166.01 12,057.24 12,070.08 274.1M
2025-07-24 12,006.67 12,126.32 11,957.60 12,126.32 291.4M
2025-07-23 12,062.14 12,098.73 11,995.34 12,006.43 277.1M
2025-07-22 11,878.38 12,039.14 11,856.40 12,039.14 329.2M
2025-07-21 11,818.22 11,869.35 11,778.07 11,869.16 278.5M
2025-07-18 11,775.12 11,814.57 11,732.01 11,814.57 175.0M
2025-07-17 11,731.48 11,793.96 11,723.40 11,759.18 175.4M
2025-07-16 11,695.62 11,752.95 11,692.71 11,728.55 169.2M
2025-07-15 11,853.07 11,863.59 11,675.61 11,703.71 271.7M
2025-07-14 11,813.23 11,894.17 11,803.75 11,875.95 301.7M
2025-07-11 11,783.00 11,877.90 11,773.51 11,816.61 298.9M
2025-07-10 11,737.65 11,775.62 11,715.65 11,775.62 179.5M
2025-07-09 11,751.04 11,819.80 11,733.92 11,753.70 204.4M
2025-07-08 11,725.70 11,763.22 11,710.02 11,753.82 187.1M
2025-07-07 11,754.12 11,760.55 11,701.89 11,732.14 144.9M
2025-07-04 11,805.95 11,807.93 11,721.92 11,742.02 169.1M
2025-07-03 11,736.57 11,841.93 11,736.57 11,808.67 179.5M
2025-07-02 11,747.84 11,768.55 11,712.37 11,746.85 175.9M
2025-07-01 11,740.36 11,766.08 11,715.91 11,765.99 170.9M
2025-06-30 11,686.86 11,756.67 11,629.70 11,750.90 193.3M
2025-06-27 11,670.78 11,733.76 11,642.89 11,682.91 167.1M
2025-06-26 11,747.44 11,747.44 11,649.98 11,670.62 194.0M
2025-06-25 11,706.82 11,762.51 11,626.44 11,759.65 197.4M
2025-06-24 11,611.55 11,685.45 11,610.59 11,685.34 186.0M
2025-06-23 11,594.43 11,618.93 11,516.18 11,607.80 196.6M
2025-06-20 11,601.67 11,716.40 11,594.59 11,687.84 184.3M
2025-06-19 11,735.54 11,744.24 11,598.81 11,641.40 193.9M
2025-06-18 11,812.25 11,859.62 11,745.21 11,752.84 191.8M
2025-06-17 11,800.91 11,878.15 11,769.01 11,795.38 219.0M
2025-06-16 11,801.56 11,859.69 11,788.87 11,817.65 202.2M
2025-06-13 12,068.09 12,068.48 11,835.65 11,864.09 257.4M
2025-06-12 12,133.52 12,135.06 12,039.14 12,077.19 248.6M
2025-06-11 12,063.58 12,158.88 12,056.22 12,138.66 256.7M
2025-06-10 12,084.56 12,122.30 11,986.04 12,094.38 271.9M
2025-06-09 12,030.06 12,085.25 11,998.03 12,074.08 185.1M
2025-06-06 12,074.90 12,085.98 11,996.51 12,009.69 168.5M
2025-06-05 12,219.08 12,237.16 12,041.82 12,071.00 212.8M
2025-06-04 12,089.03 12,225.46 12,055.02 12,224.07 252.7M
2025-06-03 11,909.09 12,093.89 11,882.97 12,091.15 238.8M
2025-05-30 12,010.04 12,073.77 11,953.00 11,956.58 202.7M
2025-05-29 12,040.58 12,049.87 11,975.48 12,033.34 219.4M
2025-05-28 12,041.35 12,120.12 11,996.75 12,063.71 219.1M
2025-05-27 11,977.97 12,076.40 11,975.84 12,062.25 191.5M
2025-05-26 11,957.93 12,081.42 11,920.93 11,994.65 184.0M
2025-05-23 12,083.13 12,132.22 11,960.77 11,960.77 218.6M
2025-05-22 12,237.88 12,336.08 12,154.21 12,162.33 229.7M
2025-05-21 12,271.22 12,341.44 12,242.01 12,265.70 250.7M
2025-05-20 12,235.98 12,365.96 12,226.24 12,293.51 335.2M
2025-05-19 12,048.47 12,247.53 12,048.47 12,236.22 306.3M
2025-05-16 12,181.05 12,183.24 12,054.25 12,093.34 303.2M
2025-05-15 12,106.42 12,218.89 12,068.18 12,161.05 219.6M
2025-05-14 12,092.95 12,179.68 12,014.15 12,131.82 180.5M
2025-05-13 12,117.62 12,132.41 12,026.46 12,114.72 187.7M
2025-05-12 12,063.82 12,088.34 11,986.07 12,088.34 226.1M
2025-05-09 12,062.64 12,118.37 12,035.05 12,057.36 199.9M
2025-05-08 12,065.73 12,103.05 11,996.91 12,071.79 215.5M
2025-05-07 12,113.24 12,184.46 12,058.49 12,106.44 322.2M
2025-05-06 11,945.61 12,045.60 11,928.65 12,043.25 244.9M
2025-04-30 11,996.86 12,077.03 11,919.35 11,920.69 222.0M
2025-04-29 11,886.33 12,021.39 11,870.83 12,003.37 257.5M
2025-04-28 12,226.45 12,238.37 11,995.30 12,000.63 267.4M
2025-04-25 12,258.52 12,343.99 12,228.97 12,255.88 288.6M
2025-04-24 12,264.15 12,353.47 12,233.62 12,280.45 275.7M
2025-04-23 12,472.89 12,483.07 12,269.59 12,277.65 401.4M
2025-04-22 12,500.44 12,554.26 12,429.86 12,506.73 390.8M
2025-04-21 12,318.93 12,410.07 12,287.18 12,406.69 262.0M
2025-04-18 12,495.62 12,498.39 12,306.24 12,354.12 284.5M
2025-04-17 12,388.42 12,588.81 12,336.32 12,543.32 360.8M
2025-04-16 12,373.43 12,476.65 12,251.77 12,468.79 388.8M
2025-04-15 12,383.15 12,533.39 12,311.82 12,412.63 407.9M
2025-04-14 12,311.85 12,439.96 12,307.84 12,418.53 427.4M
2025-04-11 12,555.43 12,555.43 12,297.35 12,354.39 482.0M
2025-04-10 12,413.16 12,729.15 12,413.16 12,689.04 674.4M
2025-04-09 12,389.91 12,660.05 12,129.38 12,611.85 737.9M
2025-04-08 11,746.56 12,367.61 11,746.56 12,362.24 658.5M
2025-04-07 11,995.62 12,233.07 11,458.84 11,683.33 620.1M
2025-04-03 12,055.70 12,276.01 12,054.03 12,242.72 225.0M
2025-04-02 12,139.72 12,196.76 12,093.92 12,129.93 144.3M
2025-04-01 12,019.24 12,190.09 12,011.65 12,147.74 186.4M
2025-03-31 12,086.07 12,161.97 11,969.33 12,012.62 203.4M
2025-03-28 12,295.36 12,306.37 12,099.32 12,115.65 280.4M
2025-03-27 12,217.65 12,340.19 12,179.31 12,303.67 184.1M
2025-03-26 12,241.90 12,310.08 12,199.60 12,242.89 195.6M
2025-03-25 12,268.58 12,276.56 12,153.50 12,276.56 222.2M
2025-03-24 12,182.26 12,282.71 12,156.79 12,277.86 274.0M
2025-03-21 12,187.55 12,281.63 12,095.28 12,160.85 214.7M
2025-03-20 12,360.61 12,367.45 12,218.69 12,239.55 179.6M
2025-03-19 12,359.60 12,441.20 12,324.95 12,365.87 184.9M
2025-03-18 12,433.46 12,458.74 12,345.16 12,387.62 223.6M
2025-03-17 12,537.24 12,598.92 12,398.22 12,406.85 280.4M
2025-03-14 12,143.75 12,509.07 12,143.75 12,492.08 388.2M
2025-03-13 12,039.51 12,193.68 12,029.54 12,126.31 206.7M
2025-03-12 12,101.46 12,155.04 12,028.18 12,039.30 176.5M
2025-03-11 11,830.97 12,115.59 11,800.12 12,115.59 230.3M
2025-03-10 11,852.31 11,916.79 11,806.33 11,906.84 152.7M
2025-03-07 11,766.07 11,937.83 11,744.50 11,874.16 188.2M
2025-03-06 11,713.92 11,820.53 11,702.51 11,801.15 217.3M
2025-03-05 11,767.38 11,776.66 11,614.93 11,687.96 183.9M
2025-03-04 11,723.03 11,770.39 11,650.66 11,747.33 191.8M
2025-03-03 11,819.83 11,963.03 11,704.87 11,766.19 222.2M
2025-02-28 11,855.12 12,074.19 11,793.82 11,804.61 272.5M
2025-02-27 11,641.91 11,885.62 11,636.86 11,885.62 289.9M
2025-02-26 11,543.92 11,644.37 11,521.11 11,644.37 209.6M
2025-02-25 11,618.44 11,618.44 11,517.56 11,529.34 221.7M
2025-02-24 11,663.46 11,763.27 11,639.66 11,692.35 283.0M
2025-02-21 11,657.08 11,737.15 11,574.15 11,638.64 197.8M
2025-02-20 11,628.90 11,732.34 11,586.78 11,654.04 158.0M
2025-02-19 11,626.93 11,657.66 11,577.94 11,654.43 150.3M
2025-02-18 11,810.79 11,821.04 11,597.59 11,648.97 204.5M
2025-02-17 11,904.01 11,904.01 11,786.63 11,826.98 245.9M
2025-02-14 11,903.40 11,944.37 11,859.39 11,932.97 165.2M
2025-02-13 11,853.81 12,016.05 11,845.73 11,934.50 235.7M
2025-02-12 11,847.16 11,870.31 11,730.80 11,869.87 166.6M
2025-02-11 11,900.49 11,907.27 11,781.29 11,855.10 190.6M
2025-02-10 11,817.61 11,898.57 11,761.35 11,892.63 215.7M
2025-02-07 11,752.03 11,897.02 11,685.36 11,827.40 229.2M
2025-02-06 11,679.98 11,759.51 11,620.81 11,753.27 166.9M
2025-02-05 11,947.84 11,959.25 11,669.94 11,690.96 181.4M
2025-01-27 11,878.27 11,991.61 11,869.01 11,899.83 152.1M
2025-01-24 11,755.28 11,866.83 11,752.26 11,855.02 159.6M
2025-01-23 11,869.61 11,991.47 11,777.79 11,777.79 195.3M
2025-01-22 11,878.30 11,878.30 11,733.33 11,789.79 169.7M
2025-01-21 12,044.78 12,047.73 11,799.21 11,893.33 156.2M
2025-01-20 12,002.01 12,089.70 11,953.35 11,989.56 168.1M
2025-01-17 11,770.37 11,969.92 11,736.42 11,919.10 193.9M
2025-01-16 11,788.92 11,956.20 11,711.69 11,813.29 203.5M
2025-01-15 11,786.20 11,810.79 11,723.53 11,756.26 167.2M
2025-01-14 11,543.09 11,825.59 11,543.09 11,791.74 222.6M
2025-01-13 11,348.28 11,547.00 11,335.54 11,533.90 164.5M
2025-01-10 11,665.21 11,686.07 11,417.85 11,417.85 179.0M
2025-01-09 11,664.37 11,807.77 11,605.12 11,679.05 173.5M
2025-01-08 11,754.77 11,820.52 11,491.22 11,731.65 224.3M
2025-01-07 11,791.62 11,820.48 11,639.87 11,808.55 196.1M
2025-01-06 11,823.82 11,975.92 11,661.12 11,793.85 221.7M
2025-01-03 12,253.65 12,282.31 11,892.42 11,907.53 313.9M
2025-01-02 12,413.65 12,571.26 12,156.41 12,243.43 338.4M