SSE 180 Dividend (SSE180DI)

SSE180DI
🏛️ 中国 →
3,875.49
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 3,873.60 3,873.60 3,873.60 3,873.60 14,451.3K
09:29 3,873.60 3,873.60 3,873.60 3,873.60 0.0K
09:30 3,873.60 3,877.36 3,872.46 3,877.36 43,097.5K
09:31 3,876.84 3,876.84 3,867.72 3,867.72 50,666.4K
09:32 3,867.29 3,872.26 3,865.67 3,871.37 51,696.0K
09:33 3,872.11 3,872.11 3,862.53 3,863.10 44,268.1K
09:34 3,862.67 3,862.67 3,858.50 3,858.50 37,502.8K
09:35 3,857.94 3,859.90 3,855.55 3,858.20 74,508.1K
09:36 3,858.35 3,858.35 3,855.81 3,857.07 45,116.5K
09:37 3,856.48 3,856.48 3,849.06 3,851.95 71,279.4K
09:38 3,852.10 3,852.10 3,848.33 3,851.09 40,148.6K
09:39 3,852.10 3,855.59 3,849.96 3,855.59 48,486.4K
09:40 3,856.61 3,858.59 3,856.41 3,856.79 54,656.8K
09:41 3,856.49 3,860.72 3,856.49 3,859.50 19,842.4K
09:42 3,859.57 3,865.18 3,859.57 3,861.07 30,841.1K
09:43 3,860.31 3,861.32 3,857.63 3,860.22 20,210.4K
09:44 3,860.08 3,862.59 3,859.32 3,862.08 16,616.7K
09:45 3,862.10 3,866.98 3,862.10 3,866.40 31,683.5K
09:46 3,866.10 3,869.30 3,866.10 3,868.88 21,263.9K
09:47 3,868.37 3,871.62 3,868.37 3,869.74 25,746.8K
09:48 3,869.78 3,871.07 3,868.86 3,869.92 17,860.7K
09:49 3,868.47 3,869.01 3,865.31 3,867.60 22,583.6K
09:50 3,867.43 3,872.05 3,867.16 3,871.56 33,345.0K
09:51 3,870.49 3,871.34 3,867.94 3,869.29 10,895.9K
09:52 3,869.75 3,870.12 3,866.85 3,868.73 13,028.1K
09:53 3,868.42 3,873.04 3,867.65 3,872.30 45,578.6K
09:54 3,871.94 3,873.19 3,869.74 3,869.96 18,563.8K
09:55 3,869.91 3,870.21 3,866.07 3,866.07 20,587.7K
09:56 3,867.05 3,869.67 3,866.60 3,869.36 18,175.6K
09:57 3,869.50 3,870.18 3,867.20 3,867.94 11,087.5K
09:58 3,868.24 3,868.33 3,861.90 3,861.90 26,574.4K
09:59 3,862.45 3,864.29 3,861.59 3,861.85 21,247.6K
10:00 3,862.95 3,866.25 3,861.95 3,865.80 17,436.4K
10:01 3,866.29 3,866.29 3,861.29 3,863.28 20,372.3K
10:02 3,862.36 3,863.80 3,861.74 3,863.21 11,552.1K
10:03 3,863.91 3,865.84 3,862.63 3,862.63 12,154.5K
10:04 3,862.32 3,863.83 3,860.74 3,862.12 9,544.6K
10:05 3,862.31 3,864.16 3,861.04 3,862.85 14,087.3K
10:06 3,863.34 3,866.26 3,863.34 3,865.51 11,544.7K
10:07 3,864.70 3,866.74 3,862.95 3,865.28 12,248.1K
10:08 3,864.97 3,866.29 3,864.37 3,866.22 7,774.1K
10:09 3,865.87 3,866.19 3,862.21 3,862.39 19,301.7K
10:10 3,861.98 3,865.65 3,861.23 3,865.56 12,654.8K
10:11 3,865.34 3,868.42 3,865.34 3,868.42 10,327.4K
10:12 3,867.45 3,869.43 3,867.45 3,869.41 10,506.3K
10:13 3,870.39 3,872.34 3,869.86 3,871.01 27,727.0K
10:14 3,870.64 3,871.60 3,866.76 3,867.07 13,567.1K
10:15 3,866.07 3,868.17 3,866.07 3,867.24 9,534.5K
10:16 3,868.08 3,870.24 3,867.18 3,868.18 8,434.7K
10:17 3,867.24 3,869.40 3,867.19 3,868.01 9,467.5K
10:18 3,867.64 3,869.54 3,866.44 3,869.38 13,168.8K
10:19 3,868.70 3,870.76 3,867.25 3,867.96 16,182.2K
10:20 3,867.14 3,870.22 3,867.14 3,867.36 12,202.7K
10:21 3,867.88 3,869.84 3,866.87 3,868.39 9,776.3K
10:22 3,870.17 3,870.17 3,867.86 3,869.48 11,878.2K
10:23 3,869.29 3,869.77 3,866.40 3,869.38 8,778.7K
10:24 3,869.59 3,869.64 3,865.84 3,868.02 13,269.8K
10:25 3,869.38 3,869.38 3,865.68 3,866.73 13,171.4K
10:26 3,866.74 3,867.62 3,864.33 3,865.09 4,923.6K
10:27 3,865.93 3,868.54 3,864.85 3,868.54 9,218.2K
10:28 3,867.54 3,872.03 3,866.72 3,870.23 17,723.5K
10:29 3,869.75 3,870.86 3,866.84 3,868.54 10,358.3K
10:30 3,868.22 3,869.19 3,867.85 3,868.20 4,823.2K
10:31 3,867.56 3,868.62 3,866.75 3,866.93 11,068.2K
10:32 3,867.27 3,868.13 3,865.79 3,867.27 7,006.0K
10:33 3,868.19 3,871.61 3,866.55 3,870.88 17,172.9K
10:34 3,870.09 3,871.50 3,869.68 3,870.52 12,024.2K
10:35 3,870.23 3,871.79 3,868.43 3,871.79 8,081.3K
10:36 3,872.54 3,875.86 3,872.54 3,874.70 17,113.4K
10:37 3,874.29 3,876.94 3,873.91 3,876.18 10,350.5K
10:38 3,876.21 3,877.37 3,875.77 3,876.73 8,557.6K
10:39 3,876.18 3,877.34 3,875.23 3,876.52 8,051.1K
10:40 3,876.45 3,878.83 3,876.45 3,878.74 8,434.9K
10:41 3,879.02 3,879.90 3,877.41 3,877.41 12,089.5K
10:42 3,877.62 3,878.69 3,875.60 3,876.40 8,399.6K
10:43 3,875.45 3,875.95 3,873.69 3,873.69 9,785.2K
10:44 3,873.76 3,874.08 3,872.31 3,872.31 4,535.8K
10:45 3,871.92 3,874.43 3,871.15 3,871.15 7,870.4K
10:46 3,871.43 3,873.69 3,871.43 3,872.99 7,893.1K
10:47 3,871.19 3,875.23 3,871.19 3,874.33 7,841.9K
10:48 3,874.82 3,876.05 3,873.62 3,875.22 12,194.5K
10:49 3,873.82 3,875.18 3,871.27 3,871.91 15,816.9K
10:50 3,871.53 3,872.88 3,870.21 3,870.21 7,976.2K
10:51 3,870.81 3,872.65 3,870.28 3,870.40 10,913.1K
10:52 3,871.34 3,871.92 3,869.87 3,871.61 4,559.1K
10:53 3,870.93 3,872.28 3,870.13 3,871.18 6,597.5K
10:54 3,870.52 3,872.87 3,870.48 3,870.61 8,083.4K
10:55 3,870.88 3,872.46 3,870.84 3,871.25 4,539.5K
10:56 3,870.77 3,871.93 3,869.80 3,870.43 5,033.4K
10:57 3,870.43 3,871.45 3,868.56 3,868.56 6,312.6K
10:58 3,868.76 3,869.55 3,867.43 3,868.81 6,429.4K
10:59 3,869.03 3,869.03 3,866.85 3,866.85 8,608.8K
11:00 3,867.87 3,868.98 3,867.32 3,867.54 4,534.0K
11:01 3,867.62 3,868.92 3,866.73 3,867.57 6,503.4K
11:02 3,867.67 3,867.90 3,866.51 3,866.80 11,053.8K
11:03 3,866.16 3,868.58 3,866.16 3,868.03 6,620.0K
11:04 3,868.35 3,869.31 3,866.73 3,867.18 8,568.0K
11:05 3,867.74 3,868.61 3,867.00 3,867.46 7,737.5K
11:06 3,867.69 3,870.55 3,867.69 3,869.32 10,384.3K
11:07 3,869.81 3,870.48 3,868.14 3,868.41 7,187.0K
11:08 3,868.54 3,870.75 3,868.53 3,869.07 10,765.1K
11:09 3,869.74 3,870.71 3,867.23 3,867.23 8,893.3K
11:10 3,866.96 3,868.44 3,866.75 3,867.31 5,416.9K
11:11 3,868.00 3,870.05 3,867.26 3,867.93 4,002.9K
11:12 3,867.11 3,869.04 3,867.11 3,868.19 5,331.5K
11:13 3,867.85 3,869.29 3,867.30 3,868.01 4,820.3K
11:14 3,867.26 3,869.17 3,867.06 3,868.65 5,033.6K
11:15 3,869.15 3,869.75 3,867.89 3,868.54 3,715.6K
11:16 3,867.97 3,869.99 3,867.97 3,869.32 4,496.2K
11:17 3,868.12 3,870.84 3,868.12 3,869.83 9,572.2K
11:18 3,870.05 3,870.93 3,869.21 3,870.93 4,974.8K
11:19 3,870.29 3,871.26 3,869.71 3,870.10 5,028.0K
11:20 3,869.92 3,872.73 3,869.92 3,872.53 8,215.7K
11:21 3,871.98 3,873.27 3,871.62 3,872.55 9,587.9K
11:22 3,872.33 3,873.49 3,870.90 3,872.75 4,051.7K
11:23 3,872.95 3,875.36 3,872.95 3,873.98 16,200.6K
11:24 3,874.41 3,875.49 3,873.46 3,873.46 4,823.6K
11:25 3,873.65 3,875.10 3,872.90 3,874.36 8,398.8K
11:26 3,873.57 3,876.02 3,873.57 3,875.43 6,465.2K
11:27 3,875.87 3,876.29 3,873.00 3,873.00 8,181.4K
11:28 3,873.70 3,875.77 3,873.70 3,874.77 6,600.7K
11:29 3,875.01 3,876.34 3,874.87 3,876.34 7,214.5K
11:30 3,876.44 3,876.44 3,875.35 3,875.35 199.1K
11:31 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:32 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:33 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:34 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:35 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:36 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:37 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:38 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:39 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:40 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:41 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:42 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:43 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:44 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:45 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:46 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:47 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:48 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:49 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:50 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:51 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:52 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:53 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:54 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:55 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:56 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:57 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:58 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
11:59 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:00 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:01 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:02 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:03 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:04 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:05 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:06 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:07 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:08 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:09 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:10 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:11 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:12 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:13 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:14 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:15 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:16 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:17 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:18 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:19 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:20 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:21 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:22 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:23 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:24 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:25 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:26 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:27 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:28 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:29 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:30 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:31 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:32 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:33 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:34 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:35 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:36 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:37 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:38 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:39 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:40 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:41 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:42 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:43 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:44 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:45 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:46 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:47 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:48 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:49 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:50 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:51 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:52 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:53 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:54 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:55 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:56 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:57 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:58 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
12:59 3,875.35 3,875.35 3,875.35 3,875.35 0.0K
13:00 3,875.35 3,876.76 3,874.35 3,875.26 21,953.1K
13:01 3,875.94 3,878.68 3,875.94 3,878.30 11,334.3K
13:02 3,877.59 3,879.45 3,877.59 3,879.06 24,444.1K
13:03 3,879.92 3,880.52 3,878.26 3,879.46 14,081.3K
13:04 3,879.73 3,880.45 3,878.56 3,879.01 9,310.0K
13:05 3,878.83 3,880.41 3,878.39 3,879.32 6,018.5K
13:06 3,878.52 3,881.10 3,878.00 3,878.63 15,039.9K
13:07 3,878.56 3,879.59 3,874.29 3,875.04 22,835.7K
13:08 3,873.71 3,874.45 3,871.33 3,873.07 15,853.7K
13:09 3,872.54 3,874.51 3,871.36 3,872.28 8,552.5K
13:10 3,872.28 3,873.74 3,872.13 3,872.72 7,319.8K
13:11 3,873.10 3,875.39 3,873.10 3,874.92 6,704.4K
13:12 3,873.58 3,875.33 3,873.58 3,873.84 11,447.1K
13:13 3,874.21 3,875.12 3,872.61 3,874.83 9,852.4K
13:14 3,874.31 3,876.21 3,874.20 3,874.75 8,605.4K
13:15 3,875.58 3,876.17 3,874.80 3,875.80 7,210.6K
13:16 3,874.96 3,876.76 3,873.90 3,874.97 8,684.4K
13:17 3,875.13 3,877.07 3,873.81 3,877.07 9,117.3K
13:18 3,876.09 3,876.60 3,874.86 3,876.02 4,641.4K
13:19 3,876.56 3,877.38 3,875.87 3,877.38 8,645.9K
13:20 3,875.95 3,878.31 3,875.95 3,877.55 9,624.2K
13:21 3,877.95 3,879.31 3,877.92 3,879.02 9,702.9K
13:22 3,878.84 3,880.41 3,878.77 3,880.24 13,482.1K
13:23 3,878.82 3,880.58 3,878.50 3,879.14 8,479.3K
13:24 3,879.14 3,879.38 3,875.94 3,877.21 8,482.5K
13:25 3,876.73 3,877.52 3,875.65 3,876.43 6,077.6K
13:26 3,876.57 3,876.96 3,873.76 3,874.78 5,094.9K
13:27 3,874.59 3,876.50 3,874.59 3,875.19 4,747.8K
13:28 3,876.33 3,877.21 3,874.40 3,875.48 7,526.6K
13:29 3,876.47 3,877.18 3,875.63 3,877.12 6,170.6K
13:30 3,877.17 3,881.80 3,876.74 3,881.49 21,843.1K
13:31 3,880.59 3,882.45 3,878.23 3,878.63 11,290.6K
13:32 3,879.37 3,879.37 3,877.09 3,877.74 5,316.5K
13:33 3,878.35 3,879.69 3,878.01 3,879.12 5,736.6K
13:34 3,879.05 3,881.25 3,879.05 3,880.57 12,353.6K
13:35 3,880.65 3,882.34 3,880.41 3,882.26 14,193.3K
13:36 3,881.91 3,882.86 3,880.51 3,880.85 6,341.0K
13:37 3,881.54 3,883.53 3,881.46 3,883.53 15,261.5K
13:38 3,882.73 3,884.50 3,881.35 3,881.35 17,738.0K
13:39 3,881.11 3,884.15 3,881.11 3,884.15 10,329.5K
13:40 3,883.67 3,884.76 3,883.53 3,883.96 21,625.0K
13:41 3,883.66 3,885.02 3,883.65 3,884.88 10,027.6K
13:42 3,884.98 3,887.96 3,884.98 3,886.94 26,472.3K
13:43 3,886.64 3,888.75 3,886.64 3,888.75 19,238.3K
13:44 3,888.05 3,889.00 3,887.83 3,888.99 22,895.7K
13:45 3,888.98 3,889.48 3,887.37 3,888.24 16,009.6K
13:46 3,888.78 3,890.06 3,887.77 3,888.51 11,620.8K
13:47 3,888.83 3,890.06 3,888.83 3,889.42 11,601.8K
13:48 3,888.94 3,890.29 3,888.52 3,889.16 9,806.1K
13:49 3,887.98 3,889.81 3,885.64 3,885.85 30,211.8K
13:50 3,885.20 3,885.20 3,883.79 3,884.85 9,278.1K
13:51 3,884.37 3,886.25 3,883.77 3,885.45 7,610.5K
13:52 3,884.85 3,886.19 3,883.95 3,884.60 10,168.2K
13:53 3,884.31 3,884.99 3,882.79 3,884.37 9,360.3K
13:54 3,884.86 3,886.02 3,883.42 3,885.32 6,762.4K
13:55 3,885.10 3,886.12 3,883.64 3,884.71 7,396.1K
13:56 3,885.59 3,885.63 3,884.04 3,884.30 7,711.0K
13:57 3,884.34 3,885.36 3,884.03 3,884.92 9,240.2K
13:58 3,884.25 3,885.84 3,882.85 3,885.84 16,538.5K
13:59 3,884.24 3,885.79 3,884.08 3,885.46 8,234.0K
14:00 3,885.89 3,885.89 3,882.79 3,884.10 7,448.8K
14:01 3,884.16 3,885.31 3,883.12 3,884.39 10,042.9K
14:02 3,884.13 3,885.61 3,883.63 3,883.83 11,247.6K
14:03 3,884.24 3,885.10 3,883.45 3,884.30 10,395.6K
14:04 3,884.18 3,886.09 3,884.07 3,885.01 8,327.5K
14:05 3,884.38 3,885.91 3,884.15 3,885.91 10,742.0K
14:06 3,885.68 3,886.26 3,884.66 3,885.73 14,747.2K
14:07 3,886.04 3,887.36 3,884.91 3,885.66 14,540.8K
14:08 3,886.45 3,887.80 3,885.40 3,886.41 8,837.8K
14:09 3,886.58 3,887.66 3,886.11 3,886.11 8,647.0K
14:10 3,885.54 3,886.80 3,884.09 3,884.56 11,110.0K
14:11 3,884.84 3,885.73 3,883.40 3,884.07 8,033.1K
14:12 3,884.37 3,886.53 3,884.37 3,885.52 6,129.4K
14:13 3,885.84 3,886.21 3,884.29 3,884.54 9,281.5K
14:14 3,884.96 3,885.48 3,883.81 3,884.32 8,177.8K
14:15 3,884.07 3,886.14 3,884.07 3,885.08 11,545.9K
14:16 3,884.87 3,887.15 3,884.87 3,886.12 8,360.5K
14:17 3,885.62 3,885.85 3,884.79 3,884.84 6,227.7K
14:18 3,885.11 3,887.26 3,885.11 3,886.49 7,153.9K
14:19 3,885.26 3,886.62 3,883.63 3,885.86 14,825.4K
14:20 3,886.12 3,886.52 3,884.25 3,886.43 7,461.8K
14:21 3,885.41 3,886.55 3,884.75 3,886.55 10,674.3K
14:22 3,885.92 3,886.12 3,884.56 3,885.14 10,076.7K
14:23 3,884.47 3,885.66 3,884.12 3,885.16 7,568.1K
14:24 3,885.74 3,885.74 3,883.69 3,884.85 7,152.5K
14:25 3,884.12 3,885.26 3,883.19 3,884.32 10,655.3K
14:26 3,883.38 3,885.93 3,883.38 3,884.90 7,584.8K
14:27 3,884.56 3,884.56 3,881.09 3,881.24 14,608.0K
14:28 3,880.79 3,883.54 3,880.20 3,880.93 14,252.6K
14:29 3,883.08 3,884.35 3,881.14 3,882.27 9,284.9K
14:30 3,882.16 3,884.21 3,881.97 3,883.48 7,832.0K
14:31 3,882.72 3,884.23 3,882.58 3,883.37 11,132.9K
14:32 3,882.76 3,882.76 3,880.45 3,880.46 12,662.9K
14:33 3,881.41 3,882.89 3,880.58 3,881.34 8,394.7K
14:34 3,880.58 3,881.87 3,880.14 3,881.87 13,926.1K
14:35 3,882.20 3,882.20 3,880.25 3,880.25 9,807.4K
14:36 3,879.30 3,882.37 3,879.30 3,881.94 16,314.7K
14:37 3,881.26 3,883.77 3,881.08 3,881.83 12,000.3K
14:38 3,880.27 3,882.65 3,880.20 3,881.93 5,777.6K
14:39 3,882.38 3,882.38 3,879.56 3,880.49 7,825.2K
14:40 3,881.07 3,881.89 3,879.62 3,881.79 10,194.4K
14:41 3,881.33 3,882.48 3,879.20 3,879.86 17,803.4K
14:42 3,880.49 3,882.23 3,879.59 3,881.32 14,894.1K
14:43 3,880.87 3,881.81 3,880.54 3,881.27 13,251.8K
14:44 3,880.76 3,882.10 3,879.96 3,880.57 12,440.3K
14:45 3,880.95 3,882.53 3,880.27 3,880.86 12,528.5K
14:46 3,881.34 3,881.75 3,879.81 3,880.19 23,187.0K
14:47 3,879.46 3,880.99 3,879.34 3,880.93 11,982.4K
14:48 3,881.06 3,881.53 3,879.52 3,880.53 14,436.9K
14:49 3,880.93 3,881.22 3,878.85 3,880.42 19,045.6K
14:50 3,880.37 3,880.94 3,879.31 3,879.87 14,102.7K
14:51 3,879.90 3,879.90 3,878.11 3,879.18 21,172.3K
14:52 3,879.55 3,880.15 3,878.24 3,878.75 12,846.7K
14:53 3,878.44 3,879.96 3,878.13 3,878.72 16,205.5K
14:54 3,879.76 3,880.69 3,878.88 3,879.69 18,265.1K
14:55 3,880.39 3,880.39 3,878.19 3,878.48 20,157.7K
14:56 3,879.22 3,879.22 3,876.67 3,876.95 25,131.2K
14:57 3,877.62 3,877.64 3,877.45 3,877.45 1,450.9K
14:58 3,877.45 3,877.45 3,877.45 3,877.45 0.0K
14:59 3,877.45 3,877.45 3,875.30 3,875.49 45,185.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,873.60 3,890.29 3,848.33 3,875.49 3,291.6M
2025-09-25 3,899.84 3,899.84 3,864.39 3,880.14 3,524.5M
2025-09-24 3,907.88 3,933.42 3,881.84 3,902.86 4,084.4M
2025-09-23 3,863.94 3,927.41 3,846.29 3,918.53 5,567.4M
2025-09-22 3,909.84 3,922.76 3,865.20 3,872.30 3,269.4M
2025-09-19 3,880.52 3,926.34 3,865.78 3,913.07 4,656.5M
2025-09-18 3,965.91 3,966.42 3,871.02 3,884.02 5,436.7M
2025-09-17 3,943.98 3,985.58 3,941.88 3,969.64 4,110.7M
2025-09-16 3,988.30 4,005.86 3,945.55 3,952.16 5,441.8M
2025-09-15 3,988.61 4,009.53 3,971.44 3,987.62 4,442.4M
2025-09-12 4,024.22 4,032.42 3,986.46 3,991.70 4,506.2M
2025-09-11 4,010.82 4,030.32 3,987.67 4,028.99 4,221.4M
2025-09-10 4,021.62 4,025.48 4,000.33 4,011.22 3,248.2M
2025-09-09 4,011.27 4,029.84 4,005.84 4,022.56 3,139.3M
2025-09-08 4,005.88 4,033.60 3,997.91 4,011.27 4,443.5M
2025-09-05 4,030.64 4,030.64 3,995.00 4,019.36 4,198.1M
2025-09-04 4,010.03 4,054.18 3,960.22 4,042.06 6,453.4M
2025-09-03 4,062.41 4,065.55 4,005.72 4,021.65 4,118.6M
2025-09-02 4,011.85 4,059.92 4,008.38 4,059.92 5,882.4M
2025-09-01 4,033.26 4,071.41 4,007.43 4,010.77 6,268.3M
2025-08-29 4,060.76 4,115.68 4,028.20 4,028.20 6,912.6M
2025-08-28 4,049.05 4,081.53 4,030.83 4,064.85 4,381.5M
2025-08-27 4,142.51 4,143.94 4,060.29 4,060.85 5,060.8M
2025-08-26 4,165.59 4,169.31 4,143.33 4,147.90 3,524.2M
2025-08-25 4,133.77 4,170.51 4,123.65 4,170.51 4,635.7M
2025-08-22 4,138.10 4,138.92 4,101.35 4,134.85 3,961.6M
2025-08-21 4,105.86 4,146.70 4,094.29 4,139.81 3,865.8M
2025-08-20 4,077.17 4,109.02 4,065.45 4,104.81 3,803.8M
2025-08-19 4,089.05 4,099.28 4,071.93 4,079.83 3,721.6M
2025-08-18 4,109.16 4,110.54 4,076.96 4,087.53 4,364.0M
2025-08-15 4,130.40 4,131.26 4,077.45 4,091.55 5,554.3M
2025-08-14 4,140.05 4,168.25 4,131.63 4,131.63 3,377.6M
2025-08-13 4,186.16 4,191.36 4,137.09 4,139.06 4,101.7M
2025-08-12 4,169.38 4,212.36 4,169.38 4,184.14 3,349.0M
2025-08-11 4,206.39 4,211.22 4,160.80 4,161.44 3,498.4M
2025-08-08 4,200.86 4,221.56 4,187.57 4,204.09 2,892.4M
2025-08-07 4,176.49 4,204.16 4,160.37 4,199.67 3,216.2M
2025-08-06 4,164.59 4,182.23 4,155.63 4,174.75 3,162.1M
2025-08-05 4,102.91 4,163.23 4,098.32 4,161.77 3,745.9M
2025-08-04 4,065.65 4,113.56 4,065.65 4,104.04 3,759.8M
2025-08-01 4,098.50 4,118.40 4,073.66 4,085.62 4,125.0M
2025-07-31 4,143.24 4,147.04 4,073.59 4,104.34 4,513.6M
2025-07-30 4,140.29 4,188.01 4,132.19 4,155.19 4,133.9M
2025-07-29 4,137.05 4,152.21 4,119.78 4,129.39 3,717.8M
2025-07-28 4,148.43 4,171.46 4,130.75 4,137.09 3,673.4M
2025-07-25 4,191.70 4,214.13 4,160.24 4,164.93 3,992.9M
2025-07-24 4,199.74 4,208.08 4,164.09 4,194.15 4,887.3M
2025-07-23 4,231.85 4,246.86 4,195.62 4,205.09 5,235.9M
2025-07-22 4,152.31 4,205.60 4,112.05 4,199.11 5,581.3M
2025-07-21 4,126.78 4,147.36 4,112.38 4,145.27 3,757.6M
2025-07-18 4,094.38 4,126.62 4,094.17 4,112.13 2,889.2M
2025-07-17 4,096.20 4,104.53 4,078.19 4,086.07 2,781.7M
2025-07-16 4,117.17 4,123.34 4,080.33 4,102.53 3,215.1M
2025-07-15 4,160.12 4,171.49 4,108.90 4,121.05 3,247.5M
2025-07-14 4,129.66 4,184.51 4,129.66 4,153.43 4,332.1M
2025-07-11 4,186.52 4,214.71 4,124.26 4,124.26 6,490.9M
2025-07-10 4,163.32 4,218.18 4,163.32 4,189.06 4,840.2M
2025-07-09 4,163.26 4,191.50 4,160.35 4,168.21 3,159.1M
2025-07-08 4,173.98 4,185.22 4,142.54 4,164.66 2,734.3M
2025-07-07 4,164.97 4,175.70 4,143.29 4,172.76 2,747.8M
2025-07-04 4,118.95 4,189.73 4,116.77 4,172.46 3,572.0M
2025-07-03 4,122.27 4,133.46 4,096.91 4,116.53 2,710.3M
2025-07-02 4,093.65 4,130.43 4,086.73 4,118.35 2,930.4M
2025-07-01 4,055.80 4,093.49 4,054.75 4,087.68 2,836.9M
2025-06-30 4,041.86 4,057.01 4,027.91 4,050.37 3,116.8M
2025-06-27 4,117.45 4,134.98 4,043.49 4,054.36 5,128.4M
2025-06-26 4,101.96 4,129.68 4,093.45 4,121.48 3,331.2M
2025-06-25 4,088.18 4,116.69 4,054.20 4,111.28 3,925.6M
2025-06-24 4,110.19 4,143.01 4,095.88 4,128.56 4,388.1M
2025-06-23 4,087.42 4,136.22 4,049.49 4,124.06 4,105.0M
2025-06-20 4,057.34 4,093.22 4,050.93 4,087.79 3,407.9M
2025-06-19 4,072.35 4,076.70 4,044.25 4,061.72 3,168.1M
2025-06-18 4,060.24 4,076.90 4,041.87 4,075.17 3,383.6M
2025-06-17 4,047.48 4,071.28 4,044.21 4,064.78 2,829.1M
2025-06-16 4,027.25 4,049.77 4,007.59 4,048.47 3,556.3M
2025-06-13 4,038.35 4,050.07 4,019.46 4,025.38 4,111.0M
2025-06-12 4,035.31 4,040.79 4,013.42 4,032.70 2,719.6M
2025-06-11 4,021.51 4,043.33 4,020.89 4,035.27 2,819.5M
2025-06-10 4,008.79 4,050.31 4,006.42 4,020.06 3,660.6M
2025-06-09 4,006.05 4,010.82 3,984.40 4,006.62 2,962.1M
2025-06-06 3,998.00 4,019.99 3,990.22 4,002.06 2,366.9M
2025-06-05 4,014.59 4,029.62 3,985.01 3,989.59 2,529.4M
2025-06-04 4,013.83 4,021.70 3,999.62 4,013.31 2,396.7M
2025-06-03 3,981.30 4,027.55 3,971.26 4,010.57 3,545.7M
2025-05-30 3,971.30 3,999.93 3,961.96 3,983.94 3,002.5M
2025-05-29 3,973.96 3,984.01 3,966.76 3,971.01 2,220.6M
2025-05-28 3,967.84 3,979.52 3,953.84 3,970.56 2,137.5M
2025-05-27 3,975.94 3,994.32 3,959.33 3,965.11 2,264.0M
2025-05-26 3,990.49 4,006.65 3,965.48 3,971.48 2,582.0M
2025-05-23 4,038.19 4,059.43 3,996.20 3,996.22 2,810.4M
2025-05-22 4,013.44 4,038.91 3,998.31 4,038.18 2,506.8M
2025-05-21 3,977.18 4,034.41 3,977.18 4,013.96 2,479.6M
2025-05-20 3,978.64 3,992.75 3,962.91 3,973.87 2,192.1M
2025-05-19 3,977.48 3,994.71 3,968.03 3,968.87 2,297.5M
2025-05-16 3,999.77 4,009.16 3,951.77 3,973.60 3,058.4M
2025-05-15 4,023.02 4,039.33 4,003.68 4,006.16 2,936.5M
2025-05-14 3,973.10 4,028.63 3,963.26 4,022.05 3,675.3M
2025-05-13 3,935.47 3,979.90 3,922.03 3,977.01 3,562.6M
2025-05-12 3,911.20 3,931.48 3,892.08 3,915.78 2,986.3M
2025-05-09 3,869.58 3,908.66 3,869.58 3,905.97 2,848.6M
2025-05-08 3,849.81 3,883.21 3,846.49 3,870.31 2,820.0M
2025-05-07 3,845.43 3,861.07 3,815.76 3,861.07 3,627.7M
2025-05-06 3,811.57 3,812.35 3,784.43 3,809.83 3,330.9M
2025-04-30 3,854.40 3,856.60 3,797.47 3,803.18 4,462.2M
2025-04-29 3,879.20 3,903.13 3,870.48 3,874.77 2,373.6M
2025-04-28 3,854.56 3,892.99 3,844.71 3,883.56 2,858.0M
2025-04-25 3,879.53 3,886.08 3,845.13 3,858.42 2,506.6M
2025-04-24 3,843.55 3,889.33 3,843.55 3,879.26 2,602.7M
2025-04-23 3,864.62 3,865.53 3,837.56 3,841.24 2,263.5M
2025-04-22 3,838.07 3,867.56 3,837.48 3,857.54 2,745.4M
2025-04-21 3,869.94 3,895.47 3,837.57 3,838.10 2,931.9M
2025-04-18 3,854.90 3,888.02 3,851.23 3,875.40 2,558.9M
2025-04-17 3,858.36 3,871.22 3,830.64 3,870.71 2,699.9M
2025-04-16 3,820.99 3,870.25 3,801.85 3,870.25 3,977.9M
2025-04-15 3,786.54 3,826.34 3,785.15 3,822.81 3,474.3M
2025-04-14 3,755.46 3,795.17 3,749.83 3,788.80 3,260.5M
2025-04-11 3,766.26 3,766.26 3,731.89 3,754.57 3,119.9M
2025-04-10 3,784.28 3,784.28 3,735.50 3,766.21 3,862.5M
2025-04-09 3,738.60 3,749.65 3,679.32 3,749.65 5,077.8M
2025-04-08 3,666.88 3,756.45 3,666.88 3,756.45 6,487.4M
2025-04-07 3,741.70 3,761.77 3,583.90 3,658.22 8,114.2M
2025-04-03 3,825.30 3,871.83 3,825.30 3,864.14 2,932.1M
2025-04-02 3,825.70 3,865.33 3,825.70 3,857.40 2,924.4M
2025-04-01 3,828.51 3,838.51 3,808.02 3,831.28 3,506.7M
2025-03-31 3,832.84 3,857.19 3,810.18 3,830.93 4,335.9M
2025-03-28 3,857.85 3,859.35 3,821.88 3,829.87 2,706.1M
2025-03-27 3,850.99 3,871.60 3,850.99 3,858.61 2,438.8M
2025-03-26 3,869.18 3,870.85 3,845.50 3,853.03 2,622.7M
2025-03-25 3,849.76 3,875.51 3,847.63 3,872.03 2,679.0M
2025-03-24 3,830.62 3,854.01 3,828.65 3,846.92 3,164.1M
2025-03-21 3,845.52 3,871.83 3,815.64 3,823.51 3,236.7M
2025-03-20 3,861.81 3,870.03 3,846.07 3,851.49 2,629.2M
2025-03-19 3,842.09 3,865.66 3,831.66 3,860.46 2,695.0M
2025-03-18 3,859.96 3,859.96 3,834.69 3,844.82 2,258.6M
2025-03-17 3,838.57 3,862.67 3,833.54 3,854.39 3,152.1M
2025-03-14 3,797.60 3,844.00 3,797.60 3,828.85 4,447.6M
2025-03-13 3,759.66 3,808.92 3,758.61 3,795.69 3,058.2M
2025-03-12 3,767.11 3,769.74 3,748.76 3,757.78 2,618.6M
2025-03-11 3,729.38 3,769.71 3,729.28 3,769.71 2,662.3M
2025-03-10 3,754.05 3,762.22 3,732.57 3,747.69 2,999.5M
2025-03-07 3,750.14 3,769.42 3,747.02 3,758.34 2,803.5M
2025-03-06 3,763.15 3,764.74 3,730.11 3,750.90 3,540.2M
2025-03-05 3,724.61 3,767.66 3,713.20 3,763.11 3,817.2M
2025-03-04 3,732.00 3,735.57 3,715.54 3,722.43 2,761.1M
2025-03-03 3,744.60 3,757.04 3,727.48 3,741.20 3,358.1M
2025-02-28 3,756.66 3,777.30 3,737.32 3,737.32 3,779.9M
2025-02-27 3,735.13 3,761.90 3,711.65 3,761.45 3,612.9M
2025-02-26 3,714.28 3,753.88 3,714.28 3,733.80 3,439.3M
2025-02-25 3,727.38 3,749.50 3,705.46 3,712.16 3,349.8M
2025-02-24 3,735.18 3,749.65 3,718.28 3,735.20 3,772.8M
2025-02-21 3,786.24 3,788.29 3,745.60 3,751.19 3,949.8M
2025-02-20 3,791.54 3,797.26 3,772.47 3,784.63 2,528.1M
2025-02-19 3,810.15 3,813.98 3,789.11 3,796.86 3,150.2M
2025-02-18 3,801.52 3,843.19 3,800.69 3,814.95 4,074.1M
2025-02-17 3,814.55 3,817.09 3,786.93 3,808.31 3,264.7M
2025-02-14 3,806.55 3,817.01 3,788.37 3,814.98 2,870.1M
2025-02-13 3,796.63 3,820.10 3,793.94 3,803.78 2,934.3M
2025-02-12 3,795.13 3,803.73 3,775.16 3,802.21 2,877.9M
2025-02-11 3,778.80 3,797.78 3,776.90 3,793.71 3,246.4M
2025-02-10 3,779.64 3,794.93 3,764.47 3,774.53 2,882.2M
2025-02-07 3,760.36 3,793.81 3,746.99 3,786.22 3,587.7M
2025-02-06 3,756.31 3,775.66 3,737.00 3,765.10 2,653.4M
2025-02-05 3,838.62 3,838.62 3,753.15 3,756.96 3,347.1M
2025-01-27 3,790.70 3,844.12 3,790.70 3,832.97 3,478.4M
2025-01-24 3,763.96 3,803.52 3,733.25 3,784.74 3,325.6M
2025-01-23 3,725.18 3,787.35 3,725.18 3,771.70 4,469.4M
2025-01-22 3,750.53 3,750.53 3,695.72 3,704.79 3,184.3M
2025-01-21 3,789.34 3,791.02 3,752.46 3,756.42 2,613.0M
2025-01-20 3,812.15 3,812.37 3,776.73 3,779.42 2,826.3M
2025-01-17 3,831.62 3,843.75 3,798.34 3,808.69 2,694.3M
2025-01-16 3,821.77 3,843.95 3,808.85 3,836.53 2,795.9M
2025-01-15 3,789.88 3,850.86 3,786.88 3,808.97 3,303.4M
2025-01-14 3,751.14 3,801.53 3,738.92 3,794.14 3,235.4M
2025-01-13 3,766.48 3,779.51 3,717.66 3,747.25 3,179.6M
2025-01-10 3,814.60 3,826.49 3,762.21 3,774.69 2,930.0M
2025-01-09 3,863.98 3,863.98 3,804.78 3,814.80 3,046.7M
2025-01-08 3,857.74 3,899.91 3,843.14 3,873.98 3,783.3M
2025-01-07 3,856.36 3,869.36 3,822.46 3,866.49 3,136.4M
2025-01-06 3,868.85 3,877.65 3,804.80 3,869.37 3,743.7M
2025-01-03 3,889.87 3,907.69 3,853.34 3,862.08 3,922.3M
2025-01-02 3,972.15 3,997.05 3,863.96 3,879.11 4,778.0M