SSE Corporate Governance (SSECGI)

SSECGI
🏛️ 中国 →
1,198.99
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 1,188.86 1,188.86 1,188.86 1,188.86 71,457.7K
09:29 1,188.86 1,188.86 1,188.86 1,188.86 0.0K
09:30 1,188.86 1,189.86 1,188.86 1,189.76 198,651.9K
09:31 1,189.68 1,189.72 1,189.10 1,189.11 166,622.7K
09:32 1,189.10 1,190.37 1,188.81 1,190.23 160,285.0K
09:33 1,190.20 1,190.20 1,189.07 1,189.33 134,531.4K
09:34 1,189.04 1,189.26 1,188.67 1,188.67 117,164.9K
09:35 1,188.49 1,189.02 1,188.13 1,188.65 141,314.5K
09:36 1,188.64 1,189.19 1,188.29 1,188.94 115,823.9K
09:37 1,188.94 1,188.94 1,187.91 1,188.44 115,193.3K
09:38 1,188.39 1,188.39 1,187.79 1,188.18 102,151.9K
09:39 1,188.22 1,188.79 1,188.05 1,188.79 133,453.1K
09:40 1,188.95 1,190.00 1,188.95 1,189.62 118,875.1K
09:41 1,189.55 1,190.48 1,189.55 1,190.16 79,364.6K
09:42 1,190.20 1,190.95 1,190.20 1,190.69 102,934.8K
09:43 1,190.63 1,191.24 1,190.51 1,191.05 74,927.3K
09:44 1,191.10 1,191.23 1,190.70 1,190.88 70,370.1K
09:45 1,190.94 1,191.81 1,190.91 1,191.81 96,271.6K
09:46 1,191.87 1,192.92 1,191.77 1,192.92 84,443.3K
09:47 1,192.79 1,193.25 1,192.79 1,193.04 79,949.6K
09:48 1,192.92 1,193.32 1,192.55 1,192.55 74,664.2K
09:49 1,192.37 1,192.60 1,191.64 1,191.81 77,035.8K
09:50 1,191.66 1,191.74 1,191.44 1,191.56 89,054.7K
09:51 1,191.55 1,191.55 1,190.33 1,190.51 70,646.0K
09:52 1,190.45 1,190.71 1,190.44 1,190.70 61,272.0K
09:53 1,190.63 1,190.89 1,190.42 1,190.79 81,710.4K
09:54 1,190.71 1,190.90 1,190.50 1,190.50 55,690.1K
09:55 1,190.46 1,190.52 1,189.97 1,190.04 62,626.3K
09:56 1,190.09 1,190.29 1,189.98 1,190.17 57,846.6K
09:57 1,190.27 1,190.33 1,189.40 1,189.46 57,969.0K
09:58 1,189.36 1,189.36 1,188.35 1,188.42 68,397.5K
09:59 1,188.48 1,189.22 1,188.48 1,188.86 62,993.0K
10:00 1,188.86 1,188.96 1,188.55 1,188.64 55,795.0K
10:01 1,188.63 1,188.63 1,188.06 1,188.31 58,017.8K
10:02 1,188.30 1,189.11 1,188.29 1,188.98 47,319.1K
10:03 1,189.05 1,189.29 1,188.52 1,188.52 56,133.5K
10:04 1,188.51 1,188.65 1,188.37 1,188.47 49,067.3K
10:05 1,188.47 1,188.47 1,188.09 1,188.23 52,002.3K
10:06 1,188.18 1,188.90 1,188.18 1,188.90 49,517.2K
10:07 1,188.79 1,189.20 1,188.49 1,189.20 61,486.0K
10:08 1,189.10 1,189.47 1,188.96 1,189.47 48,863.9K
10:09 1,189.45 1,189.45 1,188.89 1,189.18 60,021.3K
10:10 1,189.00 1,189.08 1,188.75 1,188.80 49,868.5K
10:11 1,188.70 1,189.32 1,188.70 1,189.21 47,106.4K
10:12 1,189.14 1,189.30 1,188.73 1,188.84 41,403.5K
10:13 1,188.95 1,189.10 1,188.31 1,188.52 56,089.2K
10:14 1,188.44 1,188.59 1,187.78 1,187.99 48,297.0K
10:15 1,187.87 1,188.55 1,187.87 1,188.34 44,846.5K
10:16 1,188.40 1,188.64 1,188.05 1,188.33 41,451.9K
10:17 1,188.06 1,188.23 1,187.65 1,187.65 41,776.3K
10:18 1,187.60 1,187.69 1,187.22 1,187.56 54,651.4K
10:19 1,187.61 1,188.19 1,187.40 1,187.50 44,899.8K
10:20 1,187.40 1,188.72 1,187.40 1,187.91 41,645.9K
10:21 1,188.08 1,188.08 1,187.27 1,187.41 46,125.4K
10:22 1,187.70 1,188.22 1,187.67 1,188.04 43,871.2K
10:23 1,188.14 1,188.14 1,187.46 1,187.81 38,174.9K
10:24 1,187.79 1,187.96 1,187.42 1,187.71 43,924.2K
10:25 1,187.99 1,188.13 1,187.80 1,188.08 38,098.3K
10:26 1,188.13 1,188.27 1,187.83 1,188.11 26,346.6K
10:27 1,188.05 1,188.60 1,188.03 1,188.58 31,414.2K
10:28 1,188.60 1,189.25 1,188.60 1,188.95 43,240.6K
10:29 1,188.83 1,188.98 1,188.48 1,188.69 37,971.6K
10:30 1,188.72 1,189.08 1,188.64 1,189.06 31,050.5K
10:31 1,188.82 1,189.04 1,188.75 1,188.89 32,324.7K
10:32 1,188.83 1,189.34 1,188.83 1,189.33 34,399.8K
10:33 1,189.38 1,189.89 1,189.38 1,189.74 38,469.4K
10:34 1,189.70 1,190.10 1,189.70 1,189.87 29,745.3K
10:35 1,189.80 1,189.82 1,189.21 1,189.51 31,930.6K
10:36 1,189.86 1,190.14 1,189.76 1,190.01 41,732.8K
10:37 1,189.88 1,190.28 1,189.65 1,190.28 25,806.9K
10:38 1,190.21 1,190.32 1,189.94 1,190.18 24,957.0K
10:39 1,189.93 1,190.46 1,189.93 1,190.39 34,050.2K
10:40 1,190.35 1,190.62 1,190.34 1,190.46 52,596.6K
10:41 1,190.40 1,190.66 1,190.33 1,190.40 43,123.1K
10:42 1,190.36 1,190.41 1,189.95 1,190.18 38,007.9K
10:43 1,189.95 1,190.01 1,189.55 1,189.79 33,263.6K
10:44 1,189.70 1,189.70 1,189.25 1,189.25 28,761.0K
10:45 1,189.35 1,190.31 1,189.35 1,189.89 40,239.3K
10:46 1,189.81 1,190.40 1,189.81 1,190.40 29,732.5K
10:47 1,190.22 1,190.87 1,190.14 1,190.72 41,498.8K
10:48 1,190.86 1,191.16 1,190.77 1,190.96 41,421.8K
10:49 1,190.92 1,191.02 1,190.29 1,190.31 31,394.5K
10:50 1,190.23 1,190.51 1,190.13 1,190.13 29,879.5K
10:51 1,190.10 1,190.47 1,189.93 1,190.31 29,259.8K
10:52 1,190.34 1,190.41 1,190.01 1,190.25 28,492.5K
10:53 1,190.21 1,190.21 1,189.78 1,189.89 28,268.3K
10:54 1,189.82 1,190.14 1,189.82 1,190.01 29,682.0K
10:55 1,189.99 1,190.22 1,189.82 1,189.88 20,168.3K
10:56 1,189.81 1,190.11 1,189.81 1,189.98 23,911.9K
10:57 1,189.97 1,190.24 1,189.94 1,189.94 20,720.4K
10:58 1,189.94 1,189.95 1,189.72 1,189.90 21,321.7K
10:59 1,189.95 1,189.95 1,189.48 1,189.48 34,620.8K
11:00 1,189.48 1,190.23 1,189.48 1,190.13 21,691.6K
11:01 1,190.18 1,190.39 1,190.13 1,190.26 20,717.1K
11:02 1,190.30 1,190.73 1,190.26 1,190.71 28,239.1K
11:03 1,190.76 1,191.06 1,190.42 1,190.69 27,342.8K
11:04 1,190.70 1,191.23 1,190.70 1,190.98 26,574.0K
11:05 1,191.00 1,191.03 1,190.58 1,190.80 21,738.4K
11:06 1,190.86 1,191.05 1,190.81 1,190.94 26,094.8K
11:07 1,191.17 1,191.31 1,190.65 1,190.65 23,929.7K
11:08 1,190.59 1,190.88 1,190.51 1,190.61 26,458.0K
11:09 1,190.65 1,190.78 1,190.24 1,190.24 29,494.1K
11:10 1,190.18 1,190.47 1,190.03 1,190.03 22,326.5K
11:11 1,190.11 1,190.55 1,190.11 1,190.35 20,740.2K
11:12 1,190.22 1,190.43 1,190.03 1,190.06 23,526.0K
11:13 1,190.00 1,190.53 1,190.00 1,190.31 22,867.8K
11:14 1,190.28 1,190.55 1,190.03 1,190.54 22,880.3K
11:15 1,190.51 1,190.53 1,190.30 1,190.31 16,289.9K
11:16 1,190.31 1,190.71 1,190.31 1,190.54 16,822.2K
11:17 1,190.39 1,190.63 1,190.22 1,190.32 27,095.5K
11:18 1,190.41 1,190.53 1,190.07 1,190.16 22,001.0K
11:19 1,190.02 1,190.18 1,189.94 1,189.96 20,273.5K
11:20 1,189.91 1,190.49 1,189.91 1,190.49 34,185.3K
11:21 1,190.39 1,190.39 1,190.08 1,190.23 19,558.4K
11:22 1,190.17 1,190.38 1,190.01 1,190.16 20,464.7K
11:23 1,190.24 1,190.31 1,189.87 1,189.87 31,510.1K
11:24 1,189.95 1,189.98 1,189.58 1,189.58 21,115.7K
11:25 1,189.65 1,189.75 1,189.32 1,189.51 26,447.5K
11:26 1,189.51 1,190.08 1,189.51 1,190.05 19,440.6K
11:27 1,190.20 1,190.57 1,190.08 1,190.08 23,414.7K
11:28 1,190.14 1,190.56 1,190.14 1,190.45 17,419.3K
11:29 1,190.44 1,190.58 1,190.36 1,190.42 18,722.2K
11:30 1,190.45 1,190.45 1,190.40 1,190.40 854.3K
11:31 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:32 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:33 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:34 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:35 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:36 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:37 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:38 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:39 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:40 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:41 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:42 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:43 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:44 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:45 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:46 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:47 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:48 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:49 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:50 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:51 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:52 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:53 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:54 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:55 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:56 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:57 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:58 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
11:59 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:00 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:01 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:02 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:03 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:04 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:05 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:06 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:07 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:08 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:09 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:10 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:11 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:12 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:13 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:14 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:15 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:16 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:17 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:18 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:19 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:20 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:21 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:22 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:23 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:24 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:25 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:26 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:27 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:28 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:29 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:30 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:31 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:32 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:33 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:34 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:35 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:36 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:37 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:38 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:39 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:40 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:41 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:42 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:43 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:44 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:45 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:46 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:47 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:48 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:49 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:50 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:51 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:52 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:53 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:54 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:55 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:56 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:57 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:58 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
12:59 1,190.40 1,190.40 1,190.40 1,190.40 0.0K
13:00 1,190.40 1,190.72 1,190.15 1,190.44 68,124.4K
13:01 1,190.38 1,190.55 1,190.29 1,190.48 33,209.0K
13:02 1,190.43 1,190.88 1,190.43 1,190.86 26,608.8K
13:03 1,190.77 1,191.20 1,190.77 1,190.88 31,133.5K
13:04 1,190.85 1,190.85 1,190.27 1,190.37 32,778.4K
13:05 1,190.42 1,190.48 1,190.01 1,190.38 26,268.9K
13:06 1,190.29 1,190.60 1,190.21 1,190.23 29,322.3K
13:07 1,190.15 1,190.49 1,189.36 1,189.40 39,878.7K
13:08 1,189.39 1,189.56 1,189.11 1,189.20 31,454.5K
13:09 1,189.13 1,189.42 1,188.99 1,189.00 21,211.7K
13:10 1,189.04 1,189.89 1,189.04 1,189.69 25,753.4K
13:11 1,189.82 1,190.06 1,189.65 1,189.83 19,009.8K
13:12 1,189.86 1,190.34 1,189.80 1,190.16 25,922.4K
13:13 1,190.13 1,190.28 1,189.89 1,190.25 23,924.8K
13:14 1,190.14 1,191.03 1,190.07 1,190.70 25,010.3K
13:15 1,190.71 1,191.41 1,190.71 1,191.36 26,272.1K
13:16 1,191.47 1,191.66 1,191.34 1,191.50 32,735.8K
13:17 1,191.46 1,191.63 1,191.01 1,191.32 23,017.4K
13:18 1,191.28 1,191.46 1,191.08 1,191.08 15,946.1K
13:19 1,191.31 1,191.40 1,191.15 1,191.28 22,351.1K
13:20 1,191.22 1,191.73 1,191.21 1,191.71 24,091.8K
13:21 1,191.81 1,192.43 1,191.81 1,192.43 27,430.9K
13:22 1,192.42 1,192.51 1,192.16 1,192.29 23,403.6K
13:23 1,192.25 1,192.48 1,192.16 1,192.37 16,368.5K
13:24 1,192.33 1,192.33 1,191.63 1,191.64 21,254.8K
13:25 1,191.60 1,191.60 1,191.12 1,191.29 29,596.6K
13:26 1,191.32 1,191.55 1,190.97 1,191.05 18,579.1K
13:27 1,191.08 1,191.47 1,191.07 1,191.44 19,517.1K
13:28 1,191.53 1,192.00 1,191.41 1,191.55 19,763.8K
13:29 1,191.68 1,191.88 1,191.53 1,191.88 19,503.9K
13:30 1,191.85 1,192.58 1,191.78 1,192.40 35,504.8K
13:31 1,192.40 1,192.52 1,191.52 1,191.56 25,146.0K
13:32 1,191.67 1,191.67 1,190.97 1,191.11 26,852.0K
13:33 1,191.23 1,191.78 1,191.23 1,191.78 23,892.5K
13:34 1,191.75 1,192.23 1,191.68 1,192.07 29,273.3K
13:35 1,192.07 1,192.34 1,192.04 1,192.34 30,152.9K
13:36 1,192.25 1,192.35 1,192.06 1,192.18 22,199.3K
13:37 1,192.19 1,193.12 1,192.19 1,193.05 37,088.6K
13:38 1,193.10 1,193.39 1,192.57 1,192.66 41,810.8K
13:39 1,192.55 1,192.84 1,192.55 1,192.81 22,460.1K
13:40 1,192.69 1,192.74 1,192.61 1,192.72 27,658.7K
13:41 1,192.67 1,192.90 1,192.60 1,192.88 23,456.8K
13:42 1,193.00 1,193.70 1,193.00 1,193.60 46,960.6K
13:43 1,193.56 1,194.03 1,193.56 1,193.85 31,348.8K
13:44 1,193.79 1,194.01 1,193.70 1,193.94 33,378.3K
13:45 1,193.95 1,194.01 1,193.30 1,193.43 32,652.6K
13:46 1,193.54 1,193.70 1,193.40 1,193.51 26,554.5K
13:47 1,193.45 1,193.97 1,193.43 1,193.94 31,859.6K
13:48 1,193.85 1,194.25 1,193.78 1,194.22 22,793.4K
13:49 1,194.18 1,194.59 1,194.18 1,194.40 50,599.9K
13:50 1,194.25 1,194.25 1,193.72 1,193.79 26,842.1K
13:51 1,193.66 1,193.89 1,193.53 1,193.62 21,189.1K
13:52 1,193.64 1,193.76 1,192.64 1,192.64 34,265.5K
13:53 1,192.53 1,192.53 1,191.76 1,192.15 36,884.4K
13:54 1,192.16 1,192.53 1,192.16 1,192.45 21,129.5K
13:55 1,192.37 1,192.77 1,192.37 1,192.42 41,508.0K
13:56 1,192.53 1,192.61 1,192.06 1,192.10 26,678.3K
13:57 1,192.10 1,192.28 1,191.92 1,191.92 41,543.1K
13:58 1,191.86 1,191.86 1,191.41 1,191.53 49,231.0K
13:59 1,191.50 1,191.71 1,191.29 1,191.53 36,001.6K
14:00 1,191.57 1,191.60 1,191.17 1,191.42 32,688.3K
14:01 1,191.42 1,192.13 1,191.42 1,191.95 31,277.3K
14:02 1,191.95 1,192.20 1,191.68 1,191.73 32,417.9K
14:03 1,191.71 1,191.90 1,191.59 1,191.68 23,433.3K
14:04 1,191.72 1,192.23 1,191.49 1,192.16 23,163.3K
14:05 1,192.05 1,192.07 1,191.79 1,191.91 25,935.1K
14:06 1,191.85 1,191.85 1,191.47 1,191.55 25,759.0K
14:07 1,191.62 1,191.68 1,191.37 1,191.60 27,942.4K
14:08 1,191.77 1,192.53 1,191.77 1,192.30 38,967.2K
14:09 1,192.20 1,192.39 1,192.11 1,192.24 22,058.4K
14:10 1,192.20 1,192.27 1,191.71 1,191.71 36,297.4K
14:11 1,191.59 1,191.77 1,191.40 1,191.55 20,783.9K
14:12 1,191.75 1,192.25 1,191.75 1,192.09 26,618.3K
14:13 1,192.00 1,192.07 1,191.62 1,191.64 20,618.6K
14:14 1,191.64 1,191.64 1,191.29 1,191.36 30,489.9K
14:15 1,191.42 1,191.83 1,191.35 1,191.71 32,855.5K
14:16 1,191.64 1,192.49 1,191.64 1,192.45 40,414.9K
14:17 1,192.33 1,192.33 1,191.88 1,192.00 20,145.9K
14:18 1,192.01 1,192.48 1,192.01 1,192.34 21,822.4K
14:19 1,192.27 1,192.28 1,192.01 1,192.12 20,177.4K
14:20 1,192.12 1,192.38 1,191.91 1,192.38 20,785.1K
14:21 1,192.35 1,192.78 1,192.35 1,192.58 27,682.7K
14:22 1,192.37 1,192.46 1,191.89 1,191.93 24,062.9K
14:23 1,191.88 1,191.96 1,191.75 1,191.88 18,987.4K
14:24 1,191.96 1,191.98 1,191.69 1,191.69 23,385.0K
14:25 1,191.55 1,191.76 1,191.37 1,191.37 30,478.5K
14:26 1,191.37 1,191.79 1,191.31 1,191.79 27,475.8K
14:27 1,191.58 1,191.58 1,190.41 1,190.41 51,786.6K
14:28 1,190.37 1,190.88 1,190.15 1,190.52 43,642.3K
14:29 1,190.99 1,191.41 1,190.81 1,190.94 35,735.2K
14:30 1,190.99 1,191.58 1,190.90 1,191.58 28,717.0K
14:31 1,191.55 1,191.87 1,191.18 1,191.18 34,933.4K
14:32 1,190.90 1,190.90 1,189.97 1,189.97 45,347.4K
14:33 1,190.14 1,190.58 1,189.94 1,190.17 32,365.7K
14:34 1,190.01 1,190.14 1,189.70 1,190.14 39,715.4K
14:35 1,190.17 1,190.17 1,189.56 1,189.56 44,125.3K
14:36 1,189.46 1,190.04 1,189.29 1,190.04 49,642.4K
14:37 1,190.06 1,190.71 1,190.02 1,190.33 43,342.9K
14:38 1,190.14 1,190.59 1,190.14 1,190.49 27,790.1K
14:39 1,190.53 1,190.53 1,189.65 1,189.77 33,108.6K
14:40 1,189.72 1,190.20 1,189.72 1,190.14 33,400.8K
14:41 1,190.20 1,190.55 1,189.91 1,190.01 41,549.7K
14:42 1,190.09 1,190.47 1,189.85 1,190.44 36,363.1K
14:43 1,190.37 1,190.92 1,190.31 1,190.79 39,643.0K
14:44 1,190.85 1,191.06 1,190.77 1,191.05 34,101.6K
14:45 1,191.01 1,191.39 1,190.93 1,191.29 41,644.0K
14:46 1,191.35 1,191.52 1,191.11 1,191.18 45,345.2K
14:47 1,191.16 1,191.25 1,190.98 1,191.25 36,061.2K
14:48 1,191.26 1,191.26 1,190.86 1,190.88 44,053.7K
14:49 1,190.90 1,190.90 1,190.34 1,190.58 51,643.4K
14:50 1,190.71 1,190.71 1,190.01 1,190.13 55,726.4K
14:51 1,190.06 1,190.11 1,189.80 1,189.86 51,123.9K
14:52 1,189.83 1,190.13 1,189.69 1,189.69 56,196.4K
14:53 1,189.67 1,189.88 1,189.53 1,189.59 51,812.2K
14:54 1,189.75 1,189.91 1,189.56 1,189.91 57,302.3K
14:55 1,189.89 1,189.89 1,189.54 1,189.54 64,891.9K
14:56 1,189.59 1,189.59 1,189.26 1,189.53 76,539.3K
14:57 1,189.41 1,189.54 1,189.41 1,189.52 5,390.1K
14:58 1,189.52 1,189.52 1,189.52 1,189.52 0.0K
14:59 1,189.52 1,189.52 1,188.90 1,188.90 129,321.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 1,189.38 1,207.23 1,184.25 1,198.99 11,961.7M
2025-09-26 1,188.86 1,194.59 1,187.22 1,188.90 9,999.6M
2025-09-25 1,193.70 1,194.93 1,188.14 1,191.76 11,347.4M
2025-09-24 1,182.17 1,192.66 1,182.10 1,191.42 11,773.6M
2025-09-23 1,183.27 1,190.60 1,175.70 1,185.94 14,355.5M
2025-09-22 1,187.87 1,188.71 1,178.42 1,183.47 11,303.3M
2025-09-19 1,184.29 1,191.27 1,181.61 1,185.86 11,716.7M
2025-09-18 1,202.29 1,203.59 1,178.08 1,184.66 16,467.4M
2025-09-17 1,200.11 1,204.46 1,197.14 1,203.11 12,421.6M
2025-09-16 1,209.30 1,210.75 1,198.04 1,201.02 11,214.8M
2025-09-15 1,210.73 1,212.53 1,204.68 1,206.58 10,759.6M
2025-09-12 1,219.34 1,221.81 1,209.47 1,210.88 12,860.4M
2025-09-11 1,204.59 1,218.44 1,201.41 1,218.39 11,796.5M
2025-09-10 1,205.12 1,212.22 1,202.74 1,208.10 10,309.7M
2025-09-09 1,207.33 1,212.58 1,201.93 1,207.36 11,103.4M
2025-09-08 1,203.82 1,210.04 1,201.39 1,206.60 13,001.2M
2025-09-05 1,190.88 1,204.77 1,188.60 1,202.95 11,548.3M
2025-09-04 1,199.50 1,199.50 1,179.28 1,192.04 14,639.9M
2025-09-03 1,215.42 1,218.21 1,195.75 1,203.12 11,758.1M
2025-09-02 1,211.22 1,216.59 1,202.89 1,211.83 14,823.2M
2025-09-01 1,212.53 1,213.18 1,204.75 1,209.37 15,288.1M
2025-08-29 1,202.68 1,217.02 1,202.68 1,208.37 16,184.0M
2025-08-28 1,194.18 1,200.35 1,183.68 1,199.65 13,596.5M
2025-08-27 1,213.93 1,217.12 1,194.26 1,194.26 14,516.6M
2025-08-26 1,216.24 1,220.04 1,212.15 1,214.56 11,676.7M
2025-08-25 1,203.85 1,217.61 1,203.83 1,217.61 16,180.6M
2025-08-22 1,190.04 1,199.27 1,187.79 1,199.26 12,303.1M
2025-08-21 1,185.38 1,192.60 1,183.51 1,189.85 12,503.7M
2025-08-20 1,169.78 1,183.51 1,165.71 1,183.11 11,254.3M
2025-08-19 1,178.37 1,183.21 1,169.98 1,170.92 11,212.2M
2025-08-18 1,176.62 1,183.17 1,174.44 1,176.12 13,057.8M
2025-08-15 1,169.82 1,177.66 1,166.97 1,172.89 11,719.5M
2025-08-14 1,173.13 1,181.55 1,169.89 1,171.28 10,211.0M
2025-08-13 1,173.59 1,178.70 1,170.87 1,172.78 10,675.4M
2025-08-12 1,170.10 1,179.13 1,170.10 1,172.30 8,687.2M
2025-08-11 1,172.10 1,173.74 1,167.61 1,169.54 9,379.5M
2025-08-08 1,171.43 1,174.77 1,168.30 1,171.07 8,901.8M
2025-08-07 1,170.75 1,173.98 1,166.89 1,171.71 8,649.2M
2025-08-06 1,167.34 1,171.21 1,165.99 1,170.19 8,356.8M
2025-08-05 1,158.59 1,168.35 1,157.49 1,167.12 8,492.1M
2025-08-04 1,147.65 1,157.17 1,147.65 1,157.12 8,114.6M
2025-08-01 1,153.42 1,157.24 1,147.66 1,149.98 9,012.5M
2025-07-31 1,169.05 1,169.34 1,151.50 1,154.85 12,011.8M
2025-07-30 1,166.60 1,180.20 1,165.47 1,173.06 11,673.7M
2025-07-29 1,167.69 1,170.37 1,163.79 1,166.29 11,002.7M
2025-07-28 1,167.78 1,171.77 1,163.92 1,167.82 10,743.6M
2025-07-25 1,175.34 1,175.68 1,165.32 1,166.68 13,209.0M
2025-07-24 1,173.07 1,179.78 1,169.94 1,177.46 14,829.6M
2025-07-23 1,178.23 1,184.96 1,172.29 1,174.17 14,140.3M
2025-07-22 1,164.86 1,174.19 1,159.60 1,173.82 13,879.0M
2025-07-21 1,160.74 1,162.76 1,157.66 1,162.50 10,847.9M
2025-07-18 1,151.06 1,157.22 1,149.69 1,156.27 7,552.5M
2025-07-17 1,149.08 1,152.09 1,148.34 1,150.49 6,861.4M
2025-07-16 1,153.13 1,154.39 1,146.10 1,150.48 6,829.5M
2025-07-15 1,158.05 1,160.37 1,147.09 1,152.75 8,404.4M
2025-07-14 1,155.51 1,163.08 1,155.51 1,157.57 9,332.2M
2025-07-11 1,155.59 1,171.95 1,153.29 1,153.29 12,390.6M
2025-07-10 1,151.48 1,165.17 1,151.48 1,158.05 9,290.8M
2025-07-09 1,153.42 1,158.45 1,151.26 1,151.61 8,602.4M
2025-07-08 1,149.76 1,154.93 1,148.74 1,153.55 7,014.3M
2025-07-07 1,150.24 1,150.24 1,145.84 1,149.27 6,390.2M
2025-07-04 1,144.23 1,158.88 1,142.83 1,151.45 7,488.9M
2025-07-03 1,145.58 1,146.46 1,141.09 1,145.22 6,364.0M
2025-07-02 1,142.20 1,147.14 1,139.55 1,144.74 7,366.0M
2025-07-01 1,137.09 1,142.16 1,135.61 1,141.06 6,678.6M
2025-06-30 1,132.66 1,137.42 1,129.31 1,135.76 7,061.8M
2025-06-27 1,146.54 1,150.01 1,134.40 1,135.30 9,261.9M
2025-06-26 1,146.09 1,149.66 1,144.56 1,146.65 7,375.4M
2025-06-25 1,138.13 1,150.02 1,135.34 1,148.91 8,418.5M
2025-06-24 1,127.98 1,143.50 1,127.98 1,139.13 8,473.8M
2025-06-23 1,122.55 1,131.34 1,118.21 1,128.33 7,453.4M
2025-06-20 1,120.67 1,128.10 1,120.67 1,125.56 6,278.0M
2025-06-19 1,129.31 1,130.32 1,120.36 1,122.96 7,242.2M
2025-06-18 1,131.58 1,134.27 1,125.73 1,130.29 6,609.7M
2025-06-17 1,130.47 1,132.33 1,126.83 1,131.26 6,484.5M
2025-06-16 1,126.22 1,131.10 1,125.21 1,130.52 7,494.5M
2025-06-13 1,134.54 1,135.48 1,127.26 1,129.29 9,830.6M
2025-06-12 1,136.44 1,138.45 1,130.93 1,136.12 6,836.9M
2025-06-11 1,129.83 1,140.38 1,129.83 1,136.91 7,255.3M
2025-06-10 1,133.05 1,137.62 1,125.89 1,129.59 8,017.7M
2025-06-09 1,133.32 1,135.41 1,130.67 1,133.00 6,719.3M
2025-06-06 1,132.35 1,136.09 1,131.61 1,132.86 6,164.5M
2025-06-05 1,133.84 1,135.26 1,129.70 1,132.47 6,469.2M
2025-06-04 1,132.67 1,136.47 1,132.50 1,133.33 6,044.8M
2025-06-03 1,126.40 1,135.12 1,124.48 1,132.35 7,206.9M
2025-05-30 1,129.97 1,133.06 1,123.69 1,127.35 6,456.6M
2025-05-29 1,128.23 1,135.01 1,125.69 1,130.30 6,050.1M
2025-05-28 1,126.97 1,130.92 1,126.13 1,128.15 5,470.3M
2025-05-27 1,130.32 1,134.06 1,125.66 1,126.54 5,491.9M
2025-05-26 1,132.81 1,137.72 1,127.45 1,130.09 5,847.8M
2025-05-23 1,143.54 1,147.16 1,134.17 1,134.17 6,960.8M
2025-05-22 1,141.71 1,145.82 1,139.21 1,144.60 6,261.3M
2025-05-21 1,137.91 1,146.53 1,137.91 1,142.77 6,749.9M
2025-05-20 1,134.01 1,141.71 1,134.01 1,137.06 6,583.1M
2025-05-19 1,133.63 1,136.32 1,131.28 1,132.21 6,458.0M
2025-05-16 1,141.86 1,143.72 1,131.36 1,135.36 7,316.9M
2025-05-15 1,145.89 1,149.59 1,142.11 1,143.72 7,958.2M
2025-05-14 1,131.91 1,151.25 1,131.46 1,147.72 8,716.4M
2025-05-13 1,133.77 1,133.77 1,129.11 1,132.73 7,685.9M
2025-05-12 1,124.98 1,132.32 1,121.94 1,129.77 7,544.6M
2025-05-09 1,119.53 1,124.83 1,119.53 1,122.94 6,870.1M
2025-05-08 1,112.76 1,125.75 1,111.69 1,120.31 6,923.7M
2025-05-07 1,119.46 1,119.46 1,110.29 1,116.40 9,129.8M
2025-05-06 1,105.25 1,106.68 1,099.42 1,106.43 8,883.1M
2025-04-30 1,104.28 1,105.54 1,098.77 1,099.37 9,003.6M
2025-04-29 1,106.70 1,108.76 1,102.49 1,104.71 7,134.9M
2025-04-28 1,105.89 1,110.72 1,102.14 1,107.83 8,011.1M
2025-04-25 1,112.30 1,113.72 1,106.26 1,108.24 7,274.3M
2025-04-24 1,107.31 1,114.43 1,107.31 1,110.61 6,934.6M
2025-04-23 1,112.01 1,112.50 1,106.05 1,107.16 7,373.3M
2025-04-22 1,107.59 1,114.20 1,107.16 1,110.21 7,491.2M
2025-04-21 1,106.71 1,112.79 1,105.47 1,108.10 7,369.4M
2025-04-18 1,104.55 1,111.27 1,103.84 1,108.16 6,371.6M
2025-04-17 1,104.19 1,109.15 1,100.68 1,108.36 7,791.1M
2025-04-16 1,100.93 1,108.72 1,093.51 1,107.57 9,468.6M
2025-04-15 1,096.37 1,102.41 1,093.55 1,101.21 8,019.4M
2025-04-14 1,094.84 1,099.70 1,092.68 1,097.42 8,862.9M
2025-04-11 1,094.68 1,094.68 1,086.01 1,093.21 9,103.9M
2025-04-10 1,096.22 1,096.22 1,083.52 1,092.14 11,949.5M
2025-04-09 1,067.60 1,084.75 1,058.26 1,084.75 14,426.1M
2025-04-08 1,053.62 1,077.64 1,051.05 1,077.64 15,510.3M
2025-04-07 1,070.68 1,080.15 1,028.22 1,050.84 17,594.5M
2025-04-03 1,105.19 1,118.65 1,105.19 1,115.32 8,374.9M
2025-04-02 1,115.46 1,119.03 1,113.49 1,115.40 6,747.2M
2025-04-01 1,116.30 1,119.26 1,113.92 1,116.81 8,659.6M
2025-03-31 1,116.84 1,125.32 1,111.84 1,115.09 9,812.3M
2025-03-28 1,122.59 1,122.96 1,115.37 1,118.12 7,529.1M
2025-03-27 1,115.97 1,125.91 1,114.66 1,121.75 7,399.2M
2025-03-26 1,122.28 1,123.49 1,116.45 1,117.45 7,566.4M
2025-03-25 1,120.50 1,124.44 1,118.69 1,122.88 8,295.3M
2025-03-24 1,114.42 1,121.41 1,114.28 1,120.36 9,175.5M
2025-03-21 1,124.61 1,129.80 1,111.91 1,113.69 10,349.8M
2025-03-20 1,137.07 1,137.20 1,125.39 1,126.81 8,006.8M
2025-03-19 1,132.03 1,139.27 1,130.17 1,136.33 8,705.1M
2025-03-18 1,136.45 1,137.11 1,131.65 1,132.92 8,236.3M
2025-03-17 1,138.07 1,138.96 1,132.25 1,133.23 9,324.4M
2025-03-14 1,108.81 1,134.27 1,108.81 1,132.96 11,429.3M
2025-03-13 1,105.10 1,111.08 1,101.56 1,105.77 9,130.0M
2025-03-12 1,108.57 1,109.57 1,101.94 1,104.86 8,628.7M
2025-03-11 1,094.39 1,108.66 1,094.09 1,108.66 8,135.6M
2025-03-10 1,106.94 1,107.05 1,098.17 1,102.83 8,418.0M
2025-03-07 1,104.66 1,110.87 1,103.28 1,106.42 8,786.5M
2025-03-06 1,099.66 1,108.25 1,095.51 1,106.43 10,458.8M
2025-03-05 1,090.43 1,097.36 1,088.27 1,096.52 8,705.2M
2025-03-04 1,087.00 1,091.11 1,085.10 1,089.54 8,063.8M
2025-03-03 1,095.03 1,099.84 1,087.64 1,090.89 9,605.3M
2025-02-28 1,102.92 1,110.75 1,092.27 1,092.27 10,668.4M
2025-02-27 1,100.00 1,106.34 1,097.53 1,106.16 10,270.0M
2025-02-26 1,093.86 1,101.35 1,093.86 1,099.96 9,725.2M
2025-02-25 1,097.28 1,100.39 1,089.30 1,091.46 9,923.1M
2025-02-24 1,105.04 1,109.17 1,099.77 1,104.03 12,532.4M
2025-02-21 1,104.90 1,109.74 1,098.96 1,106.78 11,786.4M
2025-02-20 1,104.57 1,104.99 1,099.61 1,102.51 9,413.0M
2025-02-19 1,103.41 1,110.38 1,101.83 1,106.66 10,117.4M
2025-02-18 1,106.63 1,116.37 1,101.49 1,104.34 10,874.3M
2025-02-17 1,111.70 1,111.76 1,102.58 1,109.24 11,977.3M
2025-02-14 1,101.39 1,110.82 1,099.25 1,110.26 9,980.1M
2025-02-13 1,099.91 1,109.17 1,098.97 1,101.61 8,615.5M
2025-02-12 1,092.26 1,101.16 1,090.18 1,100.76 8,071.4M
2025-02-11 1,095.96 1,096.24 1,090.17 1,094.06 8,988.0M
2025-02-10 1,092.14 1,097.77 1,089.20 1,094.11 9,524.5M
2025-02-07 1,079.81 1,095.96 1,075.24 1,090.79 10,352.4M
2025-02-06 1,073.66 1,082.10 1,071.56 1,080.66 7,675.5M
2025-02-05 1,094.08 1,094.43 1,072.20 1,073.97 7,972.3M
2025-01-27 1,086.07 1,094.37 1,086.07 1,089.49 7,672.3M
2025-01-24 1,076.63 1,088.54 1,075.12 1,083.80 7,049.9M
2025-01-23 1,078.69 1,090.65 1,077.35 1,078.57 8,602.6M
2025-01-22 1,081.33 1,081.35 1,068.36 1,071.43 6,838.5M
2025-01-21 1,088.37 1,088.84 1,080.27 1,082.72 6,478.7M
2025-01-20 1,088.71 1,092.99 1,082.63 1,084.14 6,898.7M
2025-01-17 1,080.02 1,087.78 1,075.88 1,083.69 6,565.1M
2025-01-16 1,082.74 1,089.62 1,077.07 1,081.96 7,066.9M
2025-01-15 1,080.92 1,086.62 1,077.35 1,078.75 7,190.4M
2025-01-14 1,064.13 1,085.15 1,062.33 1,082.66 7,973.1M
2025-01-13 1,063.05 1,070.25 1,057.48 1,063.76 7,277.8M
2025-01-10 1,080.83 1,083.24 1,068.39 1,068.39 6,871.4M
2025-01-09 1,086.85 1,086.85 1,077.98 1,079.49 6,866.5M
2025-01-08 1,083.75 1,093.46 1,074.32 1,088.39 8,751.3M
2025-01-07 1,082.66 1,086.01 1,076.65 1,085.32 7,265.4M
2025-01-06 1,087.18 1,088.49 1,075.39 1,083.93 8,167.1M
2025-01-03 1,098.75 1,101.68 1,083.90 1,086.92 9,590.9M
2025-01-02 1,124.54 1,126.09 1,090.65 1,096.42 11,475.3M