SSE Dividend (SSEDI)

SSEDI
🏛️ 中国 →
2,960.96
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 2,965.70 2,965.70 2,965.70 2,965.70 17,226.3K
09:29 2,965.70 2,965.70 2,965.70 2,965.70 0.0K
09:30 2,965.70 2,965.70 2,963.37 2,964.32 47,852.6K
09:31 2,962.95 2,963.44 2,959.32 2,959.32 45,986.7K
09:32 2,959.98 2,963.44 2,959.40 2,963.11 47,968.5K
09:33 2,963.55 2,963.55 2,957.58 2,957.58 39,845.3K
09:34 2,957.67 2,958.36 2,955.96 2,955.96 35,425.0K
09:35 2,955.85 2,956.74 2,954.10 2,956.03 53,545.9K
09:36 2,955.98 2,956.34 2,954.96 2,955.93 42,736.7K
09:37 2,955.74 2,955.74 2,953.14 2,954.13 57,184.0K
09:38 2,954.25 2,954.25 2,952.24 2,953.66 28,209.3K
09:39 2,953.42 2,957.51 2,953.42 2,957.51 41,171.0K
09:40 2,958.41 2,959.93 2,958.23 2,958.75 49,433.2K
09:41 2,958.15 2,960.63 2,958.15 2,959.94 20,100.6K
09:42 2,959.99 2,963.64 2,959.99 2,962.40 34,614.6K
09:43 2,962.26 2,962.36 2,960.41 2,961.44 20,954.6K
09:44 2,961.16 2,962.83 2,961.08 2,962.39 17,651.0K
09:45 2,962.03 2,965.21 2,962.03 2,964.80 25,547.6K
09:46 2,965.09 2,966.85 2,964.98 2,966.85 22,391.4K
09:47 2,966.47 2,968.31 2,966.47 2,967.00 24,839.6K
09:48 2,966.96 2,967.29 2,965.58 2,965.58 16,440.8K
09:49 2,965.23 2,965.31 2,963.37 2,963.75 20,061.6K
09:50 2,964.04 2,966.23 2,963.89 2,965.43 28,722.0K
09:51 2,965.30 2,965.98 2,963.01 2,963.79 10,919.7K
09:52 2,963.71 2,964.41 2,963.18 2,963.42 12,493.3K
09:53 2,963.56 2,965.12 2,962.53 2,964.88 40,738.1K
09:54 2,964.64 2,965.40 2,962.86 2,963.24 16,575.6K
09:55 2,962.76 2,963.04 2,960.65 2,961.06 19,885.1K
09:56 2,960.96 2,962.50 2,960.96 2,962.41 19,103.9K
09:57 2,962.11 2,962.57 2,961.49 2,962.24 11,535.0K
09:58 2,961.84 2,962.11 2,959.05 2,959.35 23,795.5K
09:59 2,959.38 2,960.89 2,959.17 2,959.44 19,741.0K
10:00 2,960.27 2,962.01 2,959.61 2,961.83 18,674.4K
10:01 2,961.76 2,962.07 2,960.07 2,960.81 18,930.9K
10:02 2,960.57 2,961.05 2,959.79 2,960.73 11,134.2K
10:03 2,960.99 2,962.16 2,960.46 2,960.46 14,238.1K
10:04 2,960.24 2,961.18 2,958.61 2,959.28 10,710.8K
10:05 2,959.44 2,960.64 2,959.07 2,960.20 12,967.6K
10:06 2,960.53 2,962.12 2,960.53 2,961.45 12,079.4K
10:07 2,961.09 2,963.17 2,960.51 2,962.00 12,585.7K
10:08 2,962.19 2,962.96 2,961.78 2,962.77 6,704.3K
10:09 2,962.83 2,963.09 2,960.77 2,961.15 18,538.7K
10:10 2,960.50 2,962.72 2,960.50 2,962.63 12,363.0K
10:11 2,962.33 2,964.31 2,962.33 2,964.26 11,357.9K
10:12 2,963.45 2,964.74 2,963.45 2,964.74 10,382.1K
10:13 2,965.28 2,966.10 2,964.81 2,965.59 20,814.2K
10:14 2,965.49 2,966.12 2,963.01 2,963.01 12,443.1K
10:15 2,962.17 2,963.76 2,962.17 2,963.32 8,501.6K
10:16 2,963.48 2,964.84 2,963.25 2,964.04 8,272.1K
10:17 2,963.56 2,964.97 2,963.37 2,963.99 8,959.7K
10:18 2,963.77 2,964.68 2,963.17 2,964.67 12,327.2K
10:19 2,964.51 2,965.68 2,963.79 2,964.27 14,528.7K
10:20 2,963.76 2,965.72 2,963.51 2,963.55 11,080.8K
10:21 2,964.02 2,964.65 2,963.58 2,964.40 9,585.7K
10:22 2,964.90 2,965.38 2,963.87 2,965.38 11,622.5K
10:23 2,965.25 2,965.25 2,963.35 2,964.79 9,155.4K
10:24 2,964.87 2,964.89 2,963.17 2,963.87 13,055.3K
10:25 2,964.72 2,964.72 2,962.93 2,963.71 10,179.1K
10:26 2,963.81 2,964.33 2,962.52 2,963.26 4,685.7K
10:27 2,963.51 2,965.32 2,963.13 2,965.32 10,173.5K
10:28 2,964.64 2,967.43 2,964.35 2,966.85 18,684.2K
10:29 2,965.82 2,966.95 2,965.34 2,966.59 9,962.1K
10:30 2,966.62 2,966.68 2,965.95 2,966.23 4,660.3K
10:31 2,965.46 2,966.76 2,965.21 2,965.21 6,452.2K
10:32 2,965.34 2,966.78 2,964.83 2,965.13 6,825.9K
10:33 2,965.51 2,967.43 2,964.89 2,966.52 15,625.0K
10:34 2,965.96 2,967.48 2,965.96 2,966.89 11,809.1K
10:35 2,966.57 2,967.53 2,965.68 2,967.40 7,722.6K
10:36 2,968.43 2,969.94 2,968.27 2,969.23 16,966.0K
10:37 2,969.31 2,970.47 2,968.90 2,969.95 9,505.6K
10:38 2,970.03 2,970.47 2,969.67 2,969.97 8,949.8K
10:39 2,969.06 2,970.95 2,969.06 2,970.17 6,735.0K
10:40 2,970.41 2,971.74 2,970.41 2,971.24 12,979.3K
10:41 2,971.51 2,972.38 2,971.14 2,971.14 7,215.3K
10:42 2,970.74 2,971.54 2,970.54 2,970.77 8,154.1K
10:43 2,970.26 2,970.75 2,969.12 2,969.29 9,540.1K
10:44 2,969.50 2,969.53 2,968.15 2,968.15 5,487.6K
10:45 2,968.13 2,969.09 2,967.64 2,967.64 9,245.6K
10:46 2,967.95 2,969.01 2,967.95 2,968.71 6,912.0K
10:47 2,968.29 2,970.12 2,968.29 2,969.98 7,907.6K
10:48 2,969.92 2,971.03 2,969.31 2,970.27 9,013.0K
10:49 2,969.55 2,970.11 2,968.06 2,968.49 10,092.2K
10:50 2,968.27 2,969.34 2,967.86 2,967.86 10,621.6K
10:51 2,968.62 2,968.83 2,967.44 2,967.55 10,842.2K
10:52 2,967.88 2,968.01 2,967.22 2,967.69 5,426.5K
10:53 2,967.23 2,968.03 2,966.54 2,967.47 7,826.4K
10:54 2,967.49 2,969.28 2,967.49 2,967.93 8,504.1K
10:55 2,968.13 2,968.49 2,967.52 2,968.22 4,509.7K
10:56 2,967.98 2,968.59 2,967.67 2,967.84 5,021.2K
10:57 2,967.79 2,968.42 2,966.28 2,966.28 6,611.1K
10:58 2,966.70 2,967.02 2,965.87 2,966.10 8,258.8K
10:59 2,966.02 2,966.20 2,965.26 2,965.63 9,109.3K
11:00 2,965.47 2,966.24 2,965.05 2,965.95 5,571.3K
11:01 2,965.70 2,966.69 2,965.34 2,965.58 6,513.3K
11:02 2,965.58 2,966.47 2,965.30 2,966.05 12,824.3K
11:03 2,965.59 2,967.03 2,965.59 2,966.62 7,279.7K
11:04 2,966.61 2,967.17 2,965.66 2,966.25 7,190.5K
11:05 2,966.89 2,967.35 2,965.72 2,966.38 7,151.7K
11:06 2,966.29 2,968.16 2,966.29 2,967.61 9,101.0K
11:07 2,967.72 2,967.92 2,966.55 2,967.11 7,321.9K
11:08 2,966.60 2,967.94 2,966.60 2,967.33 9,241.6K
11:09 2,967.41 2,968.07 2,966.29 2,966.29 7,799.0K
11:10 2,966.02 2,966.93 2,965.89 2,966.05 4,337.1K
11:11 2,966.31 2,967.50 2,966.16 2,966.40 3,935.7K
11:12 2,965.97 2,966.91 2,965.73 2,966.30 5,438.3K
11:13 2,965.95 2,966.90 2,965.88 2,966.14 5,000.7K
11:14 2,966.16 2,967.07 2,965.23 2,966.44 5,042.2K
11:15 2,966.73 2,967.34 2,966.35 2,966.94 4,531.7K
11:16 2,966.55 2,967.69 2,966.55 2,967.07 5,691.5K
11:17 2,966.70 2,968.01 2,966.70 2,967.55 8,609.2K
11:18 2,967.12 2,967.88 2,965.87 2,966.70 5,516.5K
11:19 2,966.78 2,967.90 2,966.09 2,966.90 4,760.4K
11:20 2,966.51 2,968.38 2,966.51 2,967.79 8,345.3K
11:21 2,968.06 2,968.17 2,967.44 2,967.44 9,938.2K
11:22 2,967.17 2,968.39 2,966.96 2,968.05 6,568.4K
11:23 2,968.27 2,969.31 2,968.03 2,968.76 16,074.4K
11:24 2,968.55 2,969.80 2,968.08 2,968.08 6,194.9K
11:25 2,968.22 2,969.17 2,967.95 2,968.20 8,370.5K
11:26 2,967.95 2,969.30 2,967.95 2,968.94 6,048.1K
11:27 2,969.31 2,969.98 2,968.32 2,968.37 8,003.4K
11:28 2,968.47 2,969.88 2,968.47 2,969.27 6,402.1K
11:29 2,969.23 2,970.04 2,969.23 2,969.69 7,851.4K
11:30 2,969.99 2,969.99 2,969.63 2,969.63 263.5K
11:31 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:32 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:33 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:34 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:35 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:36 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:37 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:38 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:39 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:40 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:41 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:42 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:43 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:44 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:45 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:46 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:47 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:48 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:49 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:50 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:51 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:52 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:53 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:54 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:55 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:56 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:57 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:58 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
11:59 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:00 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:01 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:02 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:03 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:04 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:05 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:06 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:07 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:08 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:09 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:10 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:11 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:12 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:13 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:14 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:15 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:16 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:17 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:18 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:19 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:20 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:21 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:22 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:23 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:24 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:25 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:26 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:27 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:28 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:29 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:30 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:31 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:32 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:33 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:34 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:35 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:36 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:37 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:38 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:39 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:40 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:41 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:42 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:43 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:44 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:45 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:46 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:47 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:48 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:49 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:50 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:51 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:52 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:53 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:54 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:55 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:56 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:57 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:58 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
12:59 2,969.63 2,969.63 2,969.63 2,969.63 0.0K
13:00 2,969.63 2,970.93 2,968.19 2,969.09 23,392.8K
13:01 2,969.35 2,970.72 2,969.35 2,970.31 12,526.0K
13:02 2,970.23 2,971.07 2,969.87 2,970.79 24,474.0K
13:03 2,971.05 2,971.93 2,970.39 2,970.92 13,626.8K
13:04 2,970.86 2,971.19 2,969.27 2,969.47 10,683.0K
13:05 2,969.67 2,970.30 2,969.34 2,970.15 6,271.6K
13:06 2,970.18 2,971.47 2,969.93 2,970.25 13,317.8K
13:07 2,969.72 2,970.86 2,967.71 2,967.94 17,932.1K
13:08 2,967.02 2,967.88 2,966.29 2,967.22 9,425.4K
13:09 2,966.92 2,968.21 2,966.90 2,967.07 6,042.2K
13:10 2,967.25 2,968.18 2,967.09 2,968.16 7,170.7K
13:11 2,968.02 2,969.30 2,967.71 2,968.75 6,263.4K
13:12 2,968.26 2,968.99 2,967.79 2,967.86 11,390.2K
13:13 2,967.97 2,969.08 2,967.34 2,968.49 9,443.0K
13:14 2,968.25 2,969.61 2,968.25 2,968.87 8,302.1K
13:15 2,969.06 2,969.47 2,968.71 2,969.21 6,232.6K
13:16 2,968.91 2,969.92 2,968.62 2,968.77 6,896.1K
13:17 2,968.85 2,969.74 2,968.26 2,969.67 8,757.8K
13:18 2,969.36 2,970.12 2,969.23 2,969.70 4,387.9K
13:19 2,969.48 2,970.45 2,969.43 2,969.65 8,085.8K
13:20 2,969.34 2,970.27 2,969.34 2,969.91 9,274.1K
13:21 2,970.21 2,971.15 2,970.21 2,970.47 9,094.7K
13:22 2,970.99 2,972.03 2,970.95 2,971.56 9,998.5K
13:23 2,971.30 2,971.99 2,970.42 2,970.83 6,180.9K
13:24 2,970.68 2,971.29 2,968.13 2,968.78 10,933.3K
13:25 2,968.37 2,968.73 2,968.10 2,968.46 6,534.5K
13:26 2,968.47 2,969.01 2,966.83 2,967.34 7,785.9K
13:27 2,967.22 2,968.71 2,967.22 2,968.38 5,384.5K
13:28 2,969.12 2,969.69 2,968.08 2,968.51 7,396.2K
13:29 2,968.92 2,969.53 2,968.19 2,969.17 6,383.5K
13:30 2,968.84 2,971.87 2,968.71 2,971.41 20,189.3K
13:31 2,971.17 2,972.21 2,969.82 2,970.17 9,920.0K
13:32 2,970.48 2,970.48 2,968.63 2,969.89 5,645.1K
13:33 2,970.08 2,971.03 2,970.08 2,970.80 7,037.9K
13:34 2,970.75 2,972.20 2,970.74 2,972.00 13,492.6K
13:35 2,971.81 2,972.37 2,971.27 2,972.37 14,085.6K
13:36 2,972.05 2,972.37 2,971.10 2,971.57 6,807.0K
13:37 2,972.08 2,973.28 2,971.80 2,973.12 14,426.5K
13:38 2,972.61 2,973.82 2,972.61 2,973.06 11,284.4K
13:39 2,972.85 2,973.68 2,972.64 2,973.49 9,605.2K
13:40 2,973.61 2,974.29 2,973.46 2,974.07 22,231.8K
13:41 2,973.47 2,974.72 2,973.47 2,974.64 8,262.1K
13:42 2,974.74 2,975.90 2,974.74 2,975.28 21,764.9K
13:43 2,975.05 2,976.05 2,975.05 2,975.59 15,911.2K
13:44 2,975.55 2,976.03 2,974.86 2,975.22 18,428.1K
13:45 2,975.53 2,975.66 2,974.48 2,974.72 15,512.8K
13:46 2,975.12 2,975.52 2,974.58 2,974.92 11,848.4K
13:47 2,975.32 2,976.41 2,975.32 2,976.37 10,664.7K
13:48 2,976.25 2,977.08 2,975.64 2,976.67 12,490.1K
13:49 2,976.50 2,976.97 2,975.08 2,975.11 26,105.0K
13:50 2,974.73 2,974.89 2,973.94 2,974.75 9,518.5K
13:51 2,974.45 2,975.91 2,974.45 2,975.28 9,670.3K
13:52 2,974.74 2,975.84 2,974.29 2,974.65 7,648.8K
13:53 2,974.02 2,974.27 2,973.10 2,973.68 10,066.8K
13:54 2,973.86 2,975.18 2,973.86 2,974.96 7,392.5K
13:55 2,974.43 2,976.02 2,974.43 2,975.13 6,952.6K
13:56 2,975.51 2,975.68 2,973.73 2,973.83 8,235.0K
13:57 2,973.92 2,975.07 2,973.91 2,974.54 9,729.7K
13:58 2,974.02 2,974.28 2,973.39 2,973.95 15,261.8K
13:59 2,973.34 2,974.27 2,972.23 2,973.24 8,939.1K
14:00 2,973.15 2,973.15 2,971.48 2,972.10 8,093.0K
14:01 2,972.25 2,973.48 2,971.72 2,972.67 8,516.9K
14:02 2,972.45 2,973.09 2,972.25 2,972.29 11,079.1K
14:03 2,972.37 2,972.89 2,971.95 2,972.77 12,070.4K
14:04 2,972.48 2,974.31 2,972.44 2,973.91 8,478.5K
14:05 2,973.51 2,973.97 2,973.02 2,973.97 10,495.5K
14:06 2,974.14 2,974.97 2,973.62 2,974.10 15,049.8K
14:07 2,974.59 2,975.02 2,973.64 2,974.25 14,079.8K
14:08 2,974.74 2,975.74 2,974.43 2,974.69 8,856.9K
14:09 2,974.79 2,975.78 2,974.76 2,975.17 8,645.5K
14:10 2,974.59 2,975.54 2,973.75 2,973.79 10,153.5K
14:11 2,973.76 2,974.40 2,973.30 2,973.60 7,084.0K
14:12 2,973.63 2,975.21 2,973.63 2,974.61 6,385.5K
14:13 2,975.03 2,975.03 2,973.37 2,973.37 6,184.0K
14:14 2,973.60 2,973.88 2,972.55 2,972.55 8,062.0K
14:15 2,972.62 2,974.25 2,972.62 2,972.99 10,536.2K
14:16 2,973.17 2,975.05 2,973.17 2,974.31 9,468.0K
14:17 2,974.28 2,974.54 2,973.65 2,974.15 6,390.9K
14:18 2,973.83 2,974.87 2,973.83 2,974.66 7,164.1K
14:19 2,974.10 2,975.00 2,973.35 2,974.24 6,068.7K
14:20 2,974.45 2,974.79 2,973.63 2,974.54 7,118.8K
14:21 2,974.32 2,975.71 2,974.32 2,975.37 8,889.5K
14:22 2,974.71 2,975.27 2,974.22 2,974.51 10,486.3K
14:23 2,973.80 2,974.68 2,973.66 2,974.31 7,714.8K
14:24 2,974.58 2,974.58 2,973.34 2,973.54 7,342.2K
14:25 2,973.50 2,974.60 2,973.50 2,974.03 9,264.2K
14:26 2,973.62 2,974.87 2,973.28 2,974.39 7,032.2K
14:27 2,974.03 2,974.06 2,972.11 2,972.18 13,729.7K
14:28 2,971.76 2,973.61 2,971.45 2,972.83 13,321.2K
14:29 2,973.49 2,974.34 2,972.06 2,972.57 9,326.1K
14:30 2,972.85 2,974.12 2,972.80 2,973.66 7,924.6K
14:31 2,974.15 2,974.83 2,973.43 2,973.43 11,709.4K
14:32 2,973.41 2,973.41 2,971.96 2,972.25 12,169.3K
14:33 2,972.27 2,973.13 2,971.69 2,972.26 7,473.6K
14:34 2,971.57 2,972.98 2,971.28 2,972.98 9,413.3K
14:35 2,972.54 2,972.54 2,970.87 2,970.87 8,873.2K
14:36 2,970.94 2,972.69 2,970.88 2,972.69 16,104.7K
14:37 2,972.09 2,973.52 2,972.02 2,972.02 9,822.2K
14:38 2,971.81 2,972.94 2,971.48 2,972.72 5,800.4K
14:39 2,972.84 2,972.84 2,971.23 2,971.38 6,859.8K
14:40 2,971.64 2,972.44 2,970.54 2,972.36 11,083.1K
14:41 2,972.37 2,973.05 2,970.87 2,970.87 16,139.6K
14:42 2,970.96 2,972.42 2,970.36 2,972.00 13,368.8K
14:43 2,971.50 2,973.00 2,971.35 2,972.46 11,555.1K
14:44 2,972.21 2,972.61 2,971.12 2,972.13 11,700.5K
14:45 2,972.08 2,973.39 2,971.51 2,972.33 11,051.5K
14:46 2,972.94 2,973.10 2,971.73 2,972.15 20,228.6K
14:47 2,971.60 2,972.85 2,971.35 2,972.85 12,046.8K
14:48 2,972.69 2,973.02 2,971.33 2,972.14 13,163.0K
14:49 2,972.46 2,972.49 2,971.11 2,972.26 17,421.4K
14:50 2,972.84 2,972.84 2,971.65 2,971.79 13,688.9K
14:51 2,971.65 2,971.65 2,970.58 2,971.49 14,462.5K
14:52 2,971.73 2,972.32 2,971.11 2,971.88 12,172.8K
14:53 2,971.50 2,972.20 2,970.92 2,971.86 16,344.3K
14:54 2,972.04 2,972.58 2,971.06 2,972.17 15,870.4K
14:55 2,972.28 2,972.36 2,971.03 2,971.75 18,792.9K
14:56 2,971.70 2,971.70 2,970.13 2,970.64 23,241.0K
14:57 2,971.03 2,971.19 2,971.03 2,971.11 1,372.4K
14:58 2,971.11 2,971.11 2,971.11 2,971.11 0.0K
14:59 2,971.11 2,971.11 2,969.73 2,969.73 38,515.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,961.41 2,974.79 2,940.84 2,960.96 4,004.5M
2025-09-26 2,965.70 2,977.08 2,952.24 2,969.73 3,081.0M
2025-09-25 2,982.96 2,983.42 2,958.07 2,967.07 3,045.1M
2025-09-24 2,973.29 2,997.72 2,969.37 2,986.45 3,604.0M
2025-09-23 2,957.04 2,983.46 2,945.58 2,983.04 4,898.6M
2025-09-22 2,985.56 2,989.43 2,955.42 2,962.03 3,031.1M
2025-09-19 2,966.83 2,991.01 2,954.74 2,987.03 3,919.1M
2025-09-18 3,018.57 3,019.62 2,956.30 2,966.48 4,502.0M
2025-09-17 3,005.85 3,026.98 3,001.10 3,020.55 3,520.8M
2025-09-16 3,024.65 3,034.43 3,005.21 3,010.16 4,276.6M
2025-09-15 3,029.56 3,029.94 3,010.23 3,018.20 3,824.7M
2025-09-12 3,047.50 3,053.97 3,026.96 3,030.91 3,809.9M
2025-09-11 3,040.17 3,051.51 3,024.34 3,050.70 3,731.1M
2025-09-10 3,047.22 3,050.59 3,036.24 3,042.66 2,872.2M
2025-09-09 3,042.68 3,052.41 3,032.59 3,047.94 2,823.1M
2025-09-08 3,033.18 3,049.33 3,026.68 3,043.87 3,854.2M
2025-09-05 3,044.33 3,044.47 3,019.72 3,039.46 3,755.5M
2025-09-04 3,025.48 3,049.79 2,998.93 3,047.67 5,561.6M
2025-09-03 3,064.97 3,065.49 3,023.25 3,030.88 3,539.0M
2025-09-02 3,045.43 3,062.30 3,040.07 3,061.67 5,149.8M
2025-09-01 3,063.93 3,074.10 3,041.41 3,045.80 5,632.0M
2025-08-29 3,076.20 3,103.24 3,060.59 3,060.59 5,620.2M
2025-08-28 3,073.95 3,088.57 3,050.93 3,081.81 4,071.0M
2025-08-27 3,133.41 3,133.41 3,078.35 3,078.35 4,486.5M
2025-08-26 3,143.80 3,148.74 3,133.78 3,136.84 3,335.6M
2025-08-25 3,126.29 3,145.92 3,118.33 3,145.92 4,254.0M
2025-08-22 3,128.98 3,128.98 3,100.10 3,124.59 3,603.8M
2025-08-21 3,114.31 3,133.95 3,106.35 3,129.24 3,545.4M
2025-08-20 3,089.22 3,115.62 3,081.93 3,113.51 3,614.7M
2025-08-19 3,091.79 3,096.89 3,084.49 3,090.85 3,282.1M
2025-08-18 3,107.66 3,108.31 3,088.01 3,092.75 4,056.2M
2025-08-15 3,100.37 3,101.05 3,078.64 3,096.59 4,805.3M
2025-08-14 3,123.14 3,135.12 3,101.83 3,101.83 3,097.8M
2025-08-13 3,151.30 3,151.92 3,123.72 3,125.62 3,648.7M
2025-08-12 3,135.66 3,162.85 3,135.66 3,149.81 2,984.9M
2025-08-11 3,151.46 3,154.47 3,127.67 3,130.52 3,040.5M
2025-08-08 3,149.02 3,159.14 3,141.95 3,149.59 2,428.9M
2025-08-07 3,136.77 3,153.84 3,128.98 3,148.90 2,905.6M
2025-08-06 3,129.23 3,142.83 3,124.13 3,139.50 2,860.7M
2025-08-05 3,094.52 3,128.76 3,091.69 3,128.65 3,133.9M
2025-08-04 3,068.54 3,098.06 3,068.54 3,097.01 3,255.6M
2025-08-01 3,082.36 3,097.65 3,073.04 3,080.92 3,483.3M
2025-07-31 3,122.81 3,125.39 3,073.56 3,083.19 4,024.1M
2025-07-30 3,125.37 3,157.76 3,123.85 3,134.04 3,594.2M
2025-07-29 3,125.97 3,133.22 3,107.92 3,120.11 3,088.2M
2025-07-28 3,148.12 3,155.55 3,123.12 3,125.50 3,303.4M
2025-07-25 3,181.67 3,198.05 3,161.45 3,165.37 3,488.4M
2025-07-24 3,171.10 3,182.08 3,149.10 3,180.32 4,305.9M
2025-07-23 3,192.85 3,203.29 3,170.26 3,172.21 4,887.1M
2025-07-22 3,125.50 3,176.11 3,101.87 3,172.81 5,159.4M
2025-07-21 3,102.40 3,124.67 3,102.40 3,122.65 3,286.8M
2025-07-18 3,091.94 3,104.07 3,089.87 3,099.53 2,623.8M
2025-07-17 3,101.22 3,108.52 3,085.29 3,090.80 2,499.6M
2025-07-16 3,113.69 3,117.99 3,087.86 3,101.60 2,827.8M
2025-07-15 3,148.69 3,154.47 3,106.42 3,115.04 2,963.3M
2025-07-14 3,132.09 3,167.32 3,132.09 3,151.14 3,619.2M
2025-07-11 3,158.56 3,172.79 3,131.44 3,131.44 5,483.1M
2025-07-10 3,132.83 3,165.54 3,132.83 3,154.42 3,949.5M
2025-07-09 3,124.41 3,147.55 3,124.12 3,138.04 2,809.2M
2025-07-08 3,132.60 3,139.54 3,115.29 3,126.99 2,420.0M
2025-07-07 3,119.13 3,133.57 3,107.98 3,132.94 2,393.5M
2025-07-04 3,102.32 3,136.04 3,101.30 3,124.21 3,154.4M
2025-07-03 3,104.99 3,111.44 3,092.95 3,103.75 2,520.4M
2025-07-02 3,088.22 3,109.20 3,084.02 3,107.75 2,608.9M
2025-07-01 3,062.16 3,085.86 3,060.67 3,083.64 2,604.1M
2025-06-30 3,053.90 3,063.67 3,046.39 3,058.11 2,792.8M
2025-06-27 3,092.09 3,103.66 3,055.12 3,060.43 4,356.6M
2025-06-26 3,085.55 3,099.75 3,077.74 3,094.07 2,947.8M
2025-06-25 3,078.20 3,096.05 3,060.62 3,091.87 3,476.0M
2025-06-24 3,076.83 3,093.59 3,070.45 3,088.46 3,751.4M
2025-06-23 3,070.52 3,090.88 3,047.97 3,083.85 3,659.0M
2025-06-20 3,063.55 3,081.49 3,060.86 3,076.17 3,037.6M
2025-06-19 3,077.37 3,080.21 3,056.31 3,066.50 2,785.0M
2025-06-18 3,078.66 3,081.55 3,061.95 3,080.01 2,997.2M
2025-06-17 3,075.89 3,082.34 3,069.76 3,079.42 2,511.7M
2025-06-16 3,067.46 3,078.42 3,061.90 3,077.67 3,262.7M
2025-06-13 3,085.82 3,089.05 3,065.90 3,068.90 4,457.5M
2025-06-12 3,096.54 3,099.55 3,087.55 3,093.55 2,531.7M
2025-06-11 3,089.39 3,101.13 3,088.31 3,096.73 2,512.9M
2025-06-10 3,087.53 3,106.58 3,075.37 3,089.16 3,156.9M
2025-06-09 3,081.39 3,088.56 3,067.82 3,086.49 2,590.0M
2025-06-06 3,089.93 3,099.75 3,082.90 3,084.89 2,312.8M
2025-06-05 3,104.61 3,112.72 3,078.73 3,084.44 2,531.9M
2025-06-04 3,098.21 3,106.64 3,087.47 3,105.67 2,482.5M
2025-06-03 3,082.38 3,106.66 3,072.05 3,101.80 3,483.9M
2025-05-30 3,074.78 3,090.80 3,074.74 3,082.45 2,747.4M
2025-05-29 3,075.50 3,083.82 3,069.71 3,077.54 2,120.4M
2025-05-28 3,065.64 3,077.08 3,057.63 3,074.85 2,125.4M
2025-05-27 3,079.76 3,086.57 3,059.79 3,066.29 2,146.6M
2025-05-26 3,090.98 3,099.34 3,074.02 3,077.65 2,413.1M
2025-05-23 3,127.82 3,141.13 3,094.26 3,094.26 2,621.8M
2025-05-22 3,125.94 3,134.06 3,114.73 3,130.21 2,442.7M
2025-05-21 3,098.47 3,134.43 3,098.47 3,126.66 2,475.5M
2025-05-20 3,097.73 3,105.70 3,089.55 3,097.97 2,113.1M
2025-05-19 3,086.74 3,099.99 3,086.10 3,093.04 2,318.2M
2025-05-16 3,096.81 3,100.96 3,066.15 3,082.01 2,852.6M
2025-05-15 3,111.18 3,122.14 3,101.45 3,101.72 2,794.3M
2025-05-14 3,086.72 3,115.04 3,074.93 3,113.74 3,233.9M
2025-05-13 3,077.93 3,088.28 3,062.93 3,087.08 2,988.2M
2025-05-12 3,057.77 3,064.42 3,046.58 3,063.27 2,723.7M
2025-05-09 3,034.28 3,055.01 3,034.28 3,052.20 2,694.5M
2025-05-08 3,028.31 3,042.72 3,021.49 3,033.75 2,523.7M
2025-05-07 3,039.98 3,045.08 3,025.67 3,039.53 3,271.9M
2025-05-06 3,030.30 3,030.36 3,006.28 3,018.49 3,233.4M
2025-04-30 3,043.01 3,044.06 3,019.95 3,021.29 4,116.0M
2025-04-29 3,048.58 3,064.72 3,043.35 3,047.80 2,295.9M
2025-04-28 3,057.23 3,066.55 3,047.07 3,059.51 2,853.8M
2025-04-25 3,062.76 3,068.78 3,050.59 3,058.88 2,475.5M
2025-04-24 3,047.48 3,071.70 3,047.48 3,065.05 2,517.9M
2025-04-23 3,069.35 3,070.50 3,047.27 3,047.43 2,202.7M
2025-04-22 3,055.37 3,073.04 3,054.59 3,065.82 2,587.6M
2025-04-21 3,060.52 3,083.84 3,054.79 3,055.56 2,687.0M
2025-04-18 3,060.31 3,069.52 3,054.28 3,064.45 2,262.9M
2025-04-17 3,066.13 3,069.48 3,050.36 3,067.41 2,438.2M
2025-04-16 3,054.62 3,076.32 3,046.34 3,076.16 3,414.4M
2025-04-15 3,041.56 3,057.82 3,033.96 3,056.22 3,128.0M
2025-04-14 3,015.30 3,045.00 3,009.85 3,042.60 3,049.2M
2025-04-11 3,023.70 3,023.70 3,003.55 3,008.40 2,795.1M
2025-04-10 3,027.24 3,037.57 2,999.81 3,028.36 3,588.3M
2025-04-09 2,978.79 3,002.13 2,933.49 3,002.13 4,349.6M
2025-04-08 2,919.27 2,995.13 2,919.27 2,995.13 5,421.5M
2025-04-07 3,010.18 3,030.84 2,863.71 2,911.84 6,843.1M
2025-04-03 3,080.99 3,109.84 3,077.32 3,107.18 2,692.1M
2025-04-02 3,080.61 3,105.65 3,080.61 3,101.51 2,666.7M
2025-04-01 3,064.52 3,087.55 3,060.22 3,086.06 3,080.8M
2025-03-31 3,063.00 3,085.20 3,054.12 3,061.06 3,468.5M
2025-03-28 3,086.82 3,087.75 3,062.83 3,067.51 2,147.3M
2025-03-27 3,085.88 3,094.81 3,080.49 3,087.70 2,210.4M
2025-03-26 3,086.29 3,091.42 3,073.72 3,087.40 2,290.0M
2025-03-25 3,065.29 3,091.42 3,063.78 3,090.56 2,628.7M
2025-03-24 3,047.53 3,068.31 3,047.53 3,065.15 3,093.0M
2025-03-21 3,048.66 3,069.80 3,031.55 3,042.21 2,864.2M
2025-03-20 3,055.80 3,066.33 3,048.72 3,052.36 2,398.8M
2025-03-19 3,048.97 3,060.90 3,040.91 3,057.10 2,560.5M
2025-03-18 3,064.13 3,066.07 3,044.50 3,052.90 2,116.0M
2025-03-17 3,061.25 3,071.07 3,053.20 3,063.49 2,927.1M
2025-03-14 3,034.97 3,065.66 3,034.41 3,058.09 3,828.5M
2025-03-13 3,005.92 3,037.56 3,003.99 3,036.84 2,953.8M
2025-03-12 3,013.93 3,015.43 3,000.61 3,006.46 2,398.7M
2025-03-11 2,976.43 3,014.70 2,974.13 3,014.70 2,479.3M
2025-03-10 2,982.19 2,992.59 2,972.21 2,991.00 2,721.6M
2025-03-07 2,985.26 2,996.55 2,982.27 2,984.37 2,622.4M
2025-03-06 2,992.46 2,993.12 2,972.40 2,986.48 3,070.8M
2025-03-05 2,983.41 2,993.12 2,969.86 2,992.39 3,305.7M
2025-03-04 2,979.44 2,990.28 2,973.07 2,982.06 2,391.2M
2025-03-03 2,996.64 3,006.08 2,981.75 2,986.71 3,015.5M
2025-02-28 3,015.73 3,026.40 2,995.32 2,995.32 3,350.6M
2025-02-27 2,996.76 3,015.08 2,984.60 3,015.00 3,278.3M
2025-02-26 2,964.87 2,997.29 2,964.87 2,989.43 2,970.8M
2025-02-25 2,974.78 2,986.42 2,958.73 2,963.46 2,956.4M
2025-02-24 2,980.30 2,990.09 2,968.84 2,980.88 3,195.5M
2025-02-21 3,013.16 3,014.44 2,983.65 2,988.66 3,490.2M
2025-02-20 3,020.29 3,020.87 3,006.95 3,011.80 2,140.2M
2025-02-19 3,034.03 3,034.20 3,018.53 3,023.27 2,765.4M
2025-02-18 3,038.76 3,059.42 3,028.81 3,037.29 3,470.3M
2025-02-17 3,054.98 3,055.63 3,029.43 3,043.26 2,846.8M
2025-02-14 3,049.65 3,056.26 3,037.99 3,055.22 2,419.6M
2025-02-13 3,046.32 3,060.84 3,045.59 3,048.40 2,520.1M
2025-02-12 3,045.64 3,051.92 3,032.16 3,048.55 2,521.7M
2025-02-11 3,032.41 3,049.45 3,032.41 3,048.48 2,980.0M
2025-02-10 3,035.63 3,038.91 3,025.01 3,029.71 2,623.2M
2025-02-07 3,020.42 3,048.78 3,009.00 3,039.42 3,262.0M
2025-02-06 3,024.29 3,034.84 3,006.73 3,024.36 2,498.7M
2025-02-05 3,098.77 3,098.77 3,020.22 3,027.13 3,043.8M
2025-01-27 3,052.47 3,101.06 3,052.47 3,090.19 3,160.9M
2025-01-24 3,029.82 3,064.05 3,017.68 3,051.06 2,952.2M
2025-01-23 3,009.11 3,049.49 3,009.11 3,034.96 3,865.4M
2025-01-22 3,014.01 3,014.01 2,986.12 2,996.79 2,775.9M
2025-01-21 3,044.55 3,046.50 3,012.24 3,020.22 2,314.5M
2025-01-20 3,053.72 3,059.12 3,031.99 3,036.33 2,531.8M
2025-01-17 3,062.74 3,069.96 3,037.65 3,050.53 2,457.7M
2025-01-16 3,047.22 3,077.18 3,045.67 3,066.16 2,656.2M
2025-01-15 3,028.32 3,068.26 3,025.88 3,037.23 3,030.4M
2025-01-14 2,989.98 3,036.88 2,983.70 3,033.40 2,964.1M
2025-01-13 2,993.36 3,010.55 2,968.24 2,983.59 2,952.0M
2025-01-10 3,037.76 3,049.04 3,003.38 3,003.38 2,769.1M
2025-01-09 3,076.75 3,076.75 3,039.02 3,039.63 2,850.7M
2025-01-08 3,083.48 3,101.09 3,052.47 3,088.54 3,389.2M
2025-01-07 3,097.23 3,102.25 3,063.45 3,091.33 3,071.4M
2025-01-06 3,105.37 3,109.17 3,072.41 3,105.09 3,633.6M
2025-01-03 3,139.10 3,150.27 3,098.72 3,105.44 3,852.5M
2025-01-02 3,203.93 3,225.33 3,114.16 3,130.01 4,600.0M