SSE 180 Equal Weight (SSE180EWI)

SSE180EWI
🏛️ 中国 →
9,094.89
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 9,009.97 9,009.97 9,009.97 9,009.97 72,069.5K
09:29 9,009.97 9,009.97 9,009.97 9,009.97 0.0K
09:30 9,009.97 9,020.83 9,008.20 9,020.83 254,605.4K
09:31 9,022.30 9,025.57 9,017.79 9,018.24 188,617.8K
09:32 9,020.01 9,027.78 9,020.01 9,027.13 215,919.7K
09:33 9,027.56 9,030.44 9,022.81 9,023.80 170,777.8K
09:34 9,025.24 9,029.08 9,024.77 9,028.00 142,376.5K
09:35 9,027.16 9,029.68 9,025.03 9,029.68 171,138.5K
09:36 9,030.76 9,035.91 9,030.70 9,032.62 147,199.9K
09:37 9,033.75 9,044.35 9,033.43 9,042.73 175,698.2K
09:38 9,043.35 9,050.35 9,043.35 9,047.05 152,187.8K
09:39 9,049.34 9,055.90 9,049.34 9,055.90 140,481.8K
09:40 9,056.77 9,064.19 9,055.03 9,064.19 157,130.8K
09:41 9,062.50 9,065.30 9,060.41 9,064.10 107,105.1K
09:42 9,063.92 9,069.07 9,061.39 9,063.15 110,649.7K
09:43 9,062.93 9,067.00 9,057.82 9,058.08 111,429.7K
09:44 9,058.54 9,060.98 9,056.65 9,058.96 139,882.2K
09:45 9,059.79 9,067.06 9,056.29 9,067.06 102,517.5K
09:46 9,068.96 9,068.96 9,058.54 9,058.54 138,025.0K
09:47 9,060.29 9,066.30 9,059.19 9,066.22 173,773.6K
09:48 9,067.06 9,079.43 9,067.06 9,079.43 135,916.6K
09:49 9,081.16 9,084.33 9,078.43 9,078.67 105,994.9K
09:50 9,077.82 9,077.82 9,065.91 9,065.91 147,767.0K
09:51 9,065.69 9,072.45 9,064.74 9,069.96 97,310.9K
09:52 9,071.51 9,074.27 9,066.85 9,073.02 84,591.6K
09:53 9,073.01 9,073.57 9,068.56 9,069.02 85,940.0K
09:54 9,068.64 9,074.75 9,068.64 9,072.66 77,189.1K
09:55 9,072.68 9,074.47 9,068.31 9,070.94 89,197.3K
09:56 9,069.95 9,070.60 9,062.72 9,063.30 119,971.0K
09:57 9,063.78 9,072.68 9,063.78 9,071.45 96,181.6K
09:58 9,072.28 9,079.24 9,072.28 9,073.32 81,911.3K
09:59 9,072.95 9,077.52 9,072.95 9,076.85 68,484.6K
10:00 9,077.12 9,077.69 9,071.59 9,072.45 99,083.2K
10:01 9,072.04 9,072.04 9,067.23 9,067.74 81,946.5K
10:02 9,067.73 9,067.97 9,063.73 9,066.44 71,438.6K
10:03 9,066.15 9,075.00 9,066.15 9,073.89 67,809.9K
10:04 9,072.76 9,072.76 9,066.25 9,068.94 58,589.4K
10:05 9,068.59 9,071.99 9,067.43 9,071.99 62,642.9K
10:06 9,072.93 9,076.28 9,071.58 9,073.18 61,830.4K
10:07 9,072.99 9,073.22 9,064.66 9,065.94 54,071.7K
10:08 9,065.46 9,066.50 9,062.74 9,064.27 43,559.8K
10:09 9,065.13 9,065.42 9,059.97 9,060.25 47,308.4K
10:10 9,059.98 9,059.98 9,049.50 9,050.15 64,956.8K
10:11 9,051.70 9,051.98 9,049.53 9,049.54 64,411.5K
10:12 9,049.86 9,056.31 9,049.86 9,054.88 44,477.7K
10:13 9,055.24 9,056.27 9,047.36 9,047.36 52,809.7K
10:14 9,047.61 9,056.12 9,047.61 9,055.67 55,993.8K
10:15 9,055.62 9,058.76 9,054.05 9,058.76 50,328.3K
10:16 9,058.75 9,066.26 9,056.80 9,066.26 60,858.8K
10:17 9,065.34 9,069.54 9,064.75 9,068.11 53,023.0K
10:18 9,066.87 9,071.01 9,066.87 9,069.36 59,290.8K
10:19 9,069.14 9,071.74 9,069.14 9,070.87 83,601.2K
10:20 9,071.07 9,071.07 9,066.37 9,067.22 69,675.5K
10:21 9,066.31 9,068.41 9,064.74 9,064.74 66,145.5K
10:22 9,064.88 9,065.24 9,061.04 9,061.43 71,457.8K
10:23 9,061.99 9,062.48 9,058.54 9,059.67 54,850.3K
10:24 9,058.25 9,061.33 9,058.25 9,060.02 64,672.7K
10:25 9,060.34 9,060.34 9,057.47 9,057.69 78,661.7K
10:26 9,056.88 9,056.88 9,050.86 9,051.00 76,691.2K
10:27 9,050.71 9,052.38 9,050.19 9,051.85 68,249.2K
10:28 9,051.33 9,052.20 9,046.67 9,047.64 60,542.2K
10:29 9,046.45 9,047.62 9,043.95 9,047.62 58,930.7K
10:30 9,047.30 9,050.98 9,047.30 9,048.84 92,967.7K
10:31 9,048.70 9,048.70 9,042.14 9,042.14 68,848.7K
10:32 9,041.72 9,042.92 9,039.01 9,040.55 48,360.2K
10:33 9,040.17 9,048.84 9,040.17 9,048.84 62,710.6K
10:34 9,049.27 9,053.55 9,049.27 9,051.66 55,003.3K
10:35 9,052.04 9,054.96 9,052.04 9,053.33 44,476.3K
10:36 9,052.17 9,052.17 9,049.59 9,050.27 35,216.1K
10:37 9,049.47 9,049.67 9,045.97 9,047.70 32,745.1K
10:38 9,048.18 9,048.30 9,046.27 9,046.43 32,214.7K
10:39 9,046.33 9,047.57 9,045.27 9,046.57 36,975.6K
10:40 9,047.00 9,047.23 9,041.63 9,041.92 40,586.7K
10:41 9,041.69 9,042.89 9,039.74 9,039.74 31,653.2K
10:42 9,039.50 9,040.41 9,033.75 9,034.74 43,992.1K
10:43 9,034.33 9,034.63 9,032.38 9,033.71 36,762.6K
10:44 9,033.55 9,036.60 9,033.55 9,036.39 37,266.5K
10:45 9,036.87 9,042.11 9,036.87 9,040.67 32,749.2K
10:46 9,041.60 9,043.62 9,041.36 9,041.67 26,046.2K
10:47 9,041.38 9,042.74 9,038.91 9,041.70 29,413.7K
10:48 9,041.98 9,046.52 9,041.98 9,046.52 28,140.4K
10:49 9,047.19 9,048.44 9,045.85 9,047.66 25,499.9K
10:50 9,048.25 9,049.88 9,048.25 9,049.31 24,191.3K
10:51 9,049.71 9,054.22 9,049.71 9,054.22 25,343.5K
10:52 9,054.71 9,056.15 9,054.48 9,054.48 45,472.1K
10:53 9,053.52 9,057.73 9,052.86 9,057.37 31,508.1K
10:54 9,057.01 9,061.45 9,056.57 9,061.44 35,271.6K
10:55 9,061.12 9,064.75 9,058.65 9,063.63 38,702.9K
10:56 9,064.85 9,065.27 9,062.44 9,062.81 50,597.5K
10:57 9,062.89 9,062.91 9,058.79 9,060.60 32,157.3K
10:58 9,060.25 9,068.42 9,060.25 9,068.42 35,360.9K
10:59 9,068.45 9,072.58 9,067.64 9,072.37 47,863.6K
11:00 9,072.89 9,074.00 9,063.84 9,063.84 78,242.4K
11:01 9,063.85 9,066.66 9,063.30 9,063.89 38,434.1K
11:02 9,065.11 9,070.16 9,065.11 9,066.82 38,340.6K
11:03 9,067.37 9,072.66 9,066.79 9,072.24 35,492.1K
11:04 9,071.78 9,071.78 9,065.72 9,068.09 39,256.6K
11:05 9,068.40 9,069.87 9,067.85 9,068.78 38,318.2K
11:06 9,069.27 9,069.27 9,065.11 9,065.11 48,724.1K
11:07 9,065.61 9,066.11 9,059.43 9,060.97 42,357.8K
11:08 9,060.27 9,063.73 9,059.85 9,062.25 26,216.3K
11:09 9,062.10 9,066.42 9,062.10 9,066.42 31,912.4K
11:10 9,067.06 9,069.52 9,067.06 9,069.17 28,828.1K
11:11 9,069.60 9,069.60 9,065.25 9,065.25 35,966.9K
11:12 9,065.75 9,072.39 9,065.75 9,072.39 31,938.4K
11:13 9,071.47 9,074.05 9,071.47 9,073.36 23,193.7K
11:14 9,073.94 9,078.01 9,073.94 9,078.01 33,002.4K
11:15 9,077.76 9,081.64 9,077.76 9,078.64 43,710.5K
11:16 9,078.38 9,079.87 9,077.43 9,079.15 34,170.1K
11:17 9,078.82 9,081.46 9,078.82 9,078.86 31,511.5K
11:18 9,079.75 9,080.03 9,074.79 9,074.84 31,144.1K
11:19 9,076.32 9,086.69 9,076.32 9,086.00 33,933.8K
11:20 9,086.47 9,089.83 9,086.47 9,088.70 53,492.7K
11:21 9,088.53 9,091.70 9,088.03 9,090.61 43,349.6K
11:22 9,089.37 9,096.06 9,088.89 9,096.06 37,324.1K
11:23 9,095.68 9,097.80 9,091.82 9,097.80 35,805.8K
11:24 9,097.78 9,098.34 9,095.39 9,096.90 42,773.8K
11:25 9,097.61 9,098.45 9,095.99 9,096.06 37,357.7K
11:26 9,095.90 9,101.66 9,095.90 9,101.66 29,883.5K
11:27 9,100.06 9,103.32 9,100.06 9,103.32 35,674.0K
11:28 9,103.73 9,107.59 9,103.73 9,106.24 36,495.4K
11:29 9,107.64 9,110.35 9,106.39 9,110.22 38,947.4K
11:30 9,110.52 9,110.91 9,110.52 9,110.91 2,527.1K
11:31 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:32 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:33 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:34 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:35 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:36 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:37 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:38 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:39 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:40 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:41 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:42 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:43 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:44 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:45 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:46 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:47 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:48 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:49 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:50 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:51 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:52 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:53 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:54 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:55 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:56 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:57 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:58 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
11:59 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:00 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:01 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:02 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:03 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:04 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:05 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:06 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:07 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:08 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:09 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:10 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:11 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:12 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:13 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:14 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:15 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:16 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:17 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:18 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:19 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:20 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:21 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:22 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:23 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:24 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:25 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:26 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:27 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:28 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:29 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:30 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:31 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:32 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:33 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:34 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:35 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:36 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:37 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:38 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:39 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:40 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:41 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:42 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:43 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:44 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:45 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:46 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:47 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:48 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:49 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:50 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:51 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:52 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:53 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:54 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:55 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:56 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:57 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:58 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
12:59 9,110.91 9,110.91 9,110.91 9,110.91 0.0K
13:00 9,110.91 9,116.71 9,102.74 9,103.05 181,005.0K
13:01 9,102.54 9,110.96 9,101.25 9,108.98 81,078.7K
13:02 9,108.80 9,111.92 9,107.49 9,107.49 48,598.5K
13:03 9,107.27 9,107.44 9,098.85 9,099.48 42,875.3K
13:04 9,099.55 9,104.32 9,099.55 9,101.82 52,786.6K
13:05 9,101.66 9,105.00 9,101.16 9,102.00 38,993.4K
13:06 9,100.85 9,100.85 9,092.49 9,094.57 63,790.0K
13:07 9,094.96 9,096.60 9,088.40 9,088.40 32,972.5K
13:08 9,088.92 9,091.82 9,088.92 9,090.13 38,490.9K
13:09 9,090.86 9,101.23 9,090.86 9,101.23 36,311.6K
13:10 9,102.08 9,102.08 9,099.24 9,100.71 45,747.0K
13:11 9,101.47 9,102.99 9,100.37 9,100.56 27,631.8K
13:12 9,098.89 9,098.89 9,089.76 9,089.76 39,233.0K
13:13 9,088.24 9,088.69 9,085.40 9,085.43 33,645.2K
13:14 9,085.88 9,087.24 9,084.48 9,085.36 32,781.5K
13:15 9,085.58 9,091.50 9,085.05 9,090.56 47,997.1K
13:16 9,090.77 9,095.70 9,090.21 9,095.70 38,447.3K
13:17 9,095.33 9,098.90 9,094.67 9,095.19 37,391.3K
13:18 9,095.57 9,095.57 9,093.07 9,093.82 26,522.1K
13:19 9,093.94 9,093.97 9,091.58 9,092.53 30,152.9K
13:20 9,092.79 9,094.62 9,092.01 9,092.13 32,207.8K
13:21 9,091.18 9,096.73 9,091.18 9,095.44 27,202.4K
13:22 9,096.24 9,096.24 9,087.13 9,087.13 38,641.9K
13:23 9,088.25 9,091.10 9,087.89 9,091.10 29,054.0K
13:24 9,090.98 9,090.98 9,086.70 9,086.87 25,620.9K
13:25 9,088.81 9,090.68 9,086.93 9,089.24 28,617.8K
13:26 9,090.24 9,090.70 9,088.29 9,088.29 20,401.4K
13:27 9,089.59 9,095.95 9,089.32 9,095.95 24,152.6K
13:28 9,096.96 9,099.88 9,095.49 9,099.05 29,229.2K
13:29 9,099.02 9,101.42 9,099.02 9,100.79 24,600.2K
13:30 9,099.94 9,099.94 9,094.81 9,094.81 34,787.2K
13:31 9,095.82 9,101.36 9,095.71 9,101.26 41,998.7K
13:32 9,101.06 9,107.19 9,101.06 9,107.19 31,186.8K
13:33 9,106.95 9,106.95 9,101.39 9,105.42 41,600.4K
13:34 9,105.65 9,105.65 9,102.44 9,102.44 23,354.4K
13:35 9,102.81 9,103.70 9,102.02 9,102.79 25,802.6K
13:36 9,103.38 9,105.52 9,103.23 9,105.39 33,764.5K
13:37 9,105.60 9,107.69 9,105.47 9,107.09 26,264.0K
13:38 9,107.54 9,107.54 9,100.24 9,101.09 40,990.6K
13:39 9,100.68 9,103.70 9,100.68 9,102.54 29,893.2K
13:40 9,102.00 9,102.47 9,100.92 9,101.52 24,292.8K
13:41 9,101.44 9,104.22 9,101.37 9,104.11 25,445.8K
13:42 9,104.31 9,104.90 9,102.19 9,102.19 24,259.2K
13:43 9,102.82 9,105.78 9,102.82 9,105.42 31,290.4K
13:44 9,105.52 9,109.37 9,105.52 9,109.37 33,763.4K
13:45 9,109.45 9,112.88 9,107.91 9,112.84 45,493.6K
13:46 9,113.09 9,117.11 9,113.09 9,116.06 81,949.5K
13:47 9,116.44 9,118.04 9,116.32 9,116.48 39,955.2K
13:48 9,116.28 9,120.13 9,114.37 9,120.13 49,373.1K
13:49 9,120.18 9,120.61 9,118.90 9,119.59 53,706.6K
13:50 9,117.19 9,121.15 9,116.82 9,116.82 48,342.5K
13:51 9,116.15 9,120.45 9,116.12 9,119.42 45,737.6K
13:52 9,118.50 9,122.00 9,118.50 9,122.00 39,546.1K
13:53 9,122.66 9,125.66 9,121.59 9,125.49 52,382.1K
13:54 9,125.57 9,129.85 9,125.57 9,129.14 51,616.6K
13:55 9,129.24 9,129.24 9,123.90 9,123.90 58,166.1K
13:56 9,123.31 9,124.74 9,118.41 9,118.41 35,753.0K
13:57 9,117.90 9,122.64 9,117.90 9,120.97 45,110.4K
13:58 9,120.85 9,120.85 9,113.64 9,113.64 36,229.5K
13:59 9,113.60 9,114.63 9,113.23 9,114.16 37,265.9K
14:00 9,114.37 9,125.28 9,114.37 9,124.40 62,368.9K
14:01 9,124.58 9,128.03 9,124.58 9,125.59 34,045.2K
14:02 9,125.52 9,126.75 9,122.34 9,122.96 31,054.8K
14:03 9,122.71 9,123.58 9,116.35 9,116.85 31,067.6K
14:04 9,117.36 9,117.74 9,114.23 9,114.23 31,355.5K
14:05 9,113.69 9,117.44 9,110.32 9,116.72 41,100.7K
14:06 9,116.32 9,117.98 9,114.62 9,114.65 28,169.8K
14:07 9,115.20 9,118.45 9,115.20 9,118.06 27,071.9K
14:08 9,118.67 9,118.69 9,115.34 9,116.81 30,978.7K
14:09 9,116.40 9,116.40 9,109.84 9,110.34 51,727.0K
14:10 9,110.39 9,110.39 9,104.51 9,104.51 35,595.7K
14:11 9,104.84 9,109.87 9,104.84 9,109.87 30,836.7K
14:12 9,109.83 9,114.88 9,109.48 9,112.93 40,747.2K
14:13 9,112.77 9,114.40 9,112.30 9,112.83 23,040.2K
14:14 9,112.95 9,113.73 9,111.91 9,112.83 23,987.7K
14:15 9,113.11 9,118.75 9,113.11 9,116.55 31,395.9K
14:16 9,117.20 9,118.02 9,116.18 9,117.58 27,295.3K
14:17 9,119.41 9,119.47 9,116.98 9,117.84 24,040.4K
14:18 9,118.15 9,120.00 9,118.15 9,119.32 26,650.8K
14:19 9,118.95 9,119.85 9,117.32 9,117.99 32,280.3K
14:20 9,120.17 9,120.17 9,112.89 9,113.86 31,682.8K
14:21 9,114.71 9,116.94 9,113.63 9,113.92 25,826.9K
14:22 9,114.46 9,114.47 9,111.88 9,113.16 24,775.1K
14:23 9,112.91 9,114.23 9,109.91 9,113.54 27,331.6K
14:24 9,113.94 9,113.94 9,112.09 9,112.59 23,320.0K
14:25 9,114.01 9,114.01 9,111.50 9,111.50 24,670.2K
14:26 9,110.13 9,110.13 9,102.08 9,103.32 58,922.9K
14:27 9,104.08 9,105.57 9,103.19 9,103.27 35,663.2K
14:28 9,103.19 9,104.15 9,100.93 9,103.80 28,277.6K
14:29 9,103.78 9,107.73 9,103.53 9,107.01 36,455.4K
14:30 9,107.72 9,107.72 9,105.19 9,106.12 38,666.2K
14:31 9,106.37 9,107.44 9,102.10 9,102.91 33,646.6K
14:32 9,103.60 9,108.92 9,103.60 9,108.92 34,407.9K
14:33 9,108.71 9,109.53 9,106.74 9,107.48 42,482.7K
14:34 9,107.75 9,110.93 9,107.66 9,110.53 31,991.4K
14:35 9,109.52 9,110.95 9,109.14 9,110.12 28,483.7K
14:36 9,110.33 9,112.28 9,109.05 9,111.46 32,666.3K
14:37 9,111.35 9,114.10 9,110.82 9,113.32 35,278.7K
14:38 9,113.29 9,114.84 9,111.96 9,113.74 35,829.1K
14:39 9,115.31 9,116.68 9,114.64 9,116.36 42,874.4K
14:40 9,117.78 9,118.72 9,116.26 9,118.48 48,243.3K
14:41 9,118.36 9,119.04 9,115.43 9,117.28 50,768.7K
14:42 9,119.00 9,119.94 9,117.77 9,119.94 46,898.9K
14:43 9,118.67 9,120.11 9,118.67 9,119.22 47,826.5K
14:44 9,120.10 9,120.10 9,117.52 9,119.86 47,470.8K
14:45 9,119.37 9,121.38 9,119.01 9,121.29 50,213.3K
14:46 9,121.46 9,123.86 9,121.46 9,122.79 50,014.4K
14:47 9,124.36 9,126.21 9,123.34 9,125.32 52,915.1K
14:48 9,125.51 9,126.64 9,124.83 9,126.63 54,870.9K
14:49 9,125.91 9,127.82 9,125.14 9,127.82 58,521.0K
14:50 9,128.59 9,128.59 9,125.77 9,127.26 56,921.2K
14:51 9,127.46 9,127.46 9,125.04 9,125.45 79,370.8K
14:52 9,124.70 9,126.40 9,123.44 9,125.99 56,925.7K
14:53 9,126.59 9,128.11 9,125.85 9,125.85 86,416.6K
14:54 9,124.81 9,126.97 9,124.40 9,125.95 81,286.8K
14:55 9,126.09 9,128.07 9,124.98 9,125.93 75,561.6K
14:56 9,125.71 9,129.06 9,125.29 9,129.06 96,016.4K
14:57 9,128.85 9,129.36 9,128.85 9,129.36 4,858.3K
14:58 9,129.36 9,129.36 9,129.36 9,129.36 0.0K
14:59 9,129.36 9,129.36 9,126.24 9,126.24 156,457.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,113.92 9,172.65 9,094.89 9,094.89 12,016.3M
2025-09-25 9,129.64 9,177.43 9,108.73 9,144.42 13,512.7M
2025-09-24 9,009.97 9,129.85 9,007.91 9,126.24 13,301.5M
2025-09-23 9,074.49 9,117.84 8,938.52 9,051.95 16,358.7M
2025-09-22 9,061.32 9,078.20 9,011.39 9,075.46 12,351.8M
2025-09-19 9,044.96 9,096.19 9,027.16 9,049.22 14,200.6M
2025-09-18 9,157.08 9,193.66 8,964.11 9,042.28 19,036.6M
2025-09-17 9,091.09 9,171.94 9,085.13 9,159.59 14,748.7M
2025-09-16 9,146.63 9,169.99 9,052.75 9,109.84 16,352.4M
2025-09-15 9,140.92 9,176.68 9,110.57 9,122.51 14,714.3M
2025-09-12 9,155.08 9,187.76 9,112.44 9,122.23 17,155.2M
2025-09-11 8,980.60 9,150.74 8,963.46 9,149.31 15,591.8M
2025-09-10 9,000.13 9,037.63 8,954.31 9,000.54 13,295.6M
2025-09-09 9,030.75 9,075.24 8,973.60 9,013.62 13,971.1M
2025-09-08 9,033.09 9,076.67 9,008.44 9,064.33 17,027.8M
2025-09-05 8,880.11 9,031.90 8,851.58 9,016.96 15,634.3M
2025-09-04 9,018.39 9,019.72 8,796.63 8,882.56 19,903.8M
2025-09-03 9,146.61 9,158.21 8,975.42 9,038.45 15,751.6M
2025-09-02 9,186.85 9,214.10 9,062.83 9,126.75 19,461.4M
2025-09-01 9,177.71 9,191.71 9,120.10 9,188.20 20,787.8M
2025-08-29 9,098.59 9,174.78 9,098.41 9,137.39 22,845.1M
2025-08-28 8,957.10 9,098.78 8,895.68 9,096.21 18,499.7M
2025-08-27 9,122.04 9,177.18 8,960.52 8,960.52 20,586.9M
2025-08-26 9,131.49 9,163.77 9,091.91 9,113.48 16,876.7M
2025-08-25 9,058.81 9,165.40 9,052.18 9,162.77 22,400.3M
2025-08-22 8,817.32 8,986.69 8,817.32 8,986.69 18,158.2M
2025-08-21 8,796.58 8,861.49 8,788.72 8,817.32 16,714.7M
2025-08-20 8,655.91 8,783.25 8,635.51 8,781.16 15,222.0M
2025-08-19 8,721.74 8,756.70 8,661.04 8,675.99 16,159.7M
2025-08-18 8,699.89 8,780.49 8,671.98 8,714.99 19,019.2M
2025-08-15 8,563.39 8,682.35 8,554.08 8,656.47 17,213.3M
2025-08-14 8,615.23 8,683.96 8,574.76 8,584.58 13,843.8M
2025-08-13 8,600.18 8,638.07 8,579.75 8,614.41 13,833.3M
2025-08-12 8,567.64 8,613.03 8,565.49 8,591.28 11,823.5M
2025-08-11 8,581.71 8,591.18 8,543.97 8,566.12 12,591.7M
2025-08-08 8,564.99 8,603.19 8,548.59 8,571.39 12,122.5M
2025-08-07 8,585.29 8,595.53 8,529.35 8,582.50 13,594.6M
2025-08-06 8,537.29 8,576.60 8,530.21 8,572.15 12,139.6M
2025-08-05 8,480.75 8,540.62 8,473.82 8,538.81 12,505.5M
2025-08-04 8,402.11 8,468.95 8,402.11 8,468.95 11,511.2M
2025-08-01 8,472.10 8,505.81 8,415.34 8,439.68 13,793.9M
2025-07-31 8,610.75 8,612.75 8,461.92 8,487.57 18,765.4M
2025-07-30 8,636.61 8,715.18 8,598.06 8,650.42 18,087.8M
2025-07-29 8,591.53 8,641.51 8,562.84 8,635.58 16,552.9M
2025-07-28 8,587.40 8,627.20 8,562.06 8,599.58 15,939.5M
2025-07-25 8,642.70 8,662.46 8,583.14 8,601.38 20,484.6M
2025-07-24 8,549.96 8,658.75 8,537.24 8,652.30 23,990.8M
2025-07-23 8,625.22 8,656.34 8,561.24 8,573.29 21,471.4M
2025-07-22 8,490.48 8,579.99 8,452.30 8,575.21 17,913.8M
2025-07-21 8,426.65 8,476.46 8,426.65 8,475.31 15,187.0M
2025-07-18 8,343.45 8,391.14 8,343.30 8,386.58 12,425.1M
2025-07-17 8,293.48 8,334.39 8,283.17 8,334.39 9,979.0M
2025-07-16 8,302.47 8,315.65 8,260.21 8,295.07 9,865.8M
2025-07-15 8,340.06 8,365.41 8,268.65 8,309.96 12,359.0M
2025-07-14 8,329.87 8,371.22 8,329.87 8,333.76 15,261.5M
2025-07-11 8,323.32 8,417.85 8,310.19 8,310.19 18,512.3M
2025-07-10 8,291.92 8,361.86 8,290.65 8,310.95 14,251.9M
2025-07-09 8,324.41 8,345.07 8,287.34 8,292.79 11,269.7M
2025-07-08 8,266.71 8,333.96 8,266.20 8,324.68 9,781.9M
2025-07-07 8,252.94 8,267.77 8,238.57 8,261.07 8,162.7M
2025-07-04 8,231.16 8,315.58 8,220.04 8,260.38 10,214.3M
2025-07-03 8,221.43 8,238.32 8,200.71 8,230.27 8,518.0M
2025-07-02 8,198.28 8,225.85 8,180.69 8,215.26 9,603.4M
2025-07-01 8,183.42 8,198.58 8,159.39 8,193.64 8,405.6M
2025-06-30 8,145.32 8,191.94 8,134.36 8,184.75 9,342.2M
2025-06-27 8,198.71 8,235.55 8,131.97 8,142.54 13,120.2M
2025-06-26 8,206.58 8,231.50 8,191.33 8,191.34 10,328.3M
2025-06-25 8,117.53 8,217.78 8,112.97 8,212.74 11,795.8M
2025-06-24 8,048.65 8,130.59 8,044.50 8,120.08 11,178.8M
2025-06-23 7,998.94 8,073.08 7,992.44 8,053.79 9,547.7M
2025-06-20 8,011.73 8,044.27 8,011.73 8,019.87 8,065.5M
2025-06-19 8,081.21 8,088.38 7,998.80 8,014.75 8,736.0M
2025-06-18 8,092.47 8,104.87 8,051.85 8,095.13 8,448.0M
2025-06-17 8,089.61 8,102.53 8,070.63 8,092.62 8,291.3M
2025-06-16 8,069.21 8,097.75 8,066.53 8,093.07 9,490.8M
2025-06-13 8,104.28 8,122.68 8,063.37 8,081.67 11,982.5M
2025-06-12 8,105.90 8,122.40 8,074.93 8,112.44 9,136.0M
2025-06-11 8,078.65 8,148.63 8,077.69 8,118.81 9,971.2M
2025-06-10 8,121.19 8,133.13 8,036.93 8,074.19 10,058.6M
2025-06-09 8,081.59 8,119.24 8,067.56 8,113.62 9,077.7M
2025-06-06 8,070.02 8,094.56 8,062.73 8,072.11 7,386.8M
2025-06-05 8,065.91 8,079.48 8,044.58 8,069.09 7,708.6M
2025-06-04 8,023.11 8,064.18 8,023.11 8,056.60 7,290.4M
2025-06-03 7,980.92 8,036.28 7,970.14 8,020.51 8,974.1M
2025-05-30 8,002.20 8,018.36 7,972.24 7,992.17 7,344.7M
2025-05-29 7,964.24 8,022.77 7,953.39 8,014.06 6,799.7M
2025-05-28 7,977.50 7,989.62 7,961.61 7,965.05 5,869.3M
2025-05-27 8,005.48 8,016.87 7,962.31 7,972.76 6,475.7M
2025-05-26 8,013.87 8,048.53 7,986.99 8,006.93 7,052.6M
2025-05-23 8,080.81 8,118.35 8,019.95 8,019.95 7,881.6M
2025-05-22 8,090.81 8,107.09 8,075.69 8,088.20 7,166.2M
2025-05-21 8,078.78 8,122.41 8,078.78 8,105.65 7,536.5M
2025-05-20 8,064.57 8,105.15 8,059.17 8,080.82 7,113.9M
2025-05-19 8,063.90 8,073.41 8,037.32 8,056.35 6,809.8M
2025-05-16 8,084.67 8,092.58 8,033.39 8,072.77 8,334.1M
2025-05-15 8,150.76 8,165.85 8,092.71 8,101.71 9,544.6M
2025-05-14 8,087.58 8,194.03 8,069.01 8,167.16 11,488.4M
2025-05-13 8,117.94 8,117.94 8,080.10 8,091.57 9,732.6M
2025-05-12 8,028.18 8,078.98 8,008.67 8,078.54 9,913.4M
2025-05-09 8,020.24 8,024.94 7,989.08 8,001.97 8,012.2M
2025-05-08 7,990.06 8,041.60 7,979.54 8,028.38 8,095.0M
2025-05-07 8,079.77 8,079.77 7,975.92 8,025.05 10,801.9M
2025-05-06 7,910.29 7,966.06 7,895.61 7,964.17 10,520.9M
2025-04-30 7,879.35 7,912.31 7,869.86 7,873.62 9,923.5M
2025-04-29 7,885.99 7,909.69 7,873.80 7,891.71 7,123.9M
2025-04-28 7,892.83 7,920.07 7,872.66 7,901.81 8,311.9M
2025-04-25 7,907.97 7,920.91 7,881.13 7,902.10 7,576.6M
2025-04-24 7,901.73 7,936.10 7,871.63 7,891.18 7,387.2M
2025-04-23 7,932.68 7,944.01 7,893.03 7,899.45 7,847.0M
2025-04-22 7,905.08 7,945.83 7,900.89 7,915.30 8,124.7M
2025-04-21 7,868.44 7,919.86 7,864.90 7,911.04 8,076.2M
2025-04-18 7,868.36 7,895.27 7,842.34 7,874.82 6,711.1M
2025-04-17 7,869.20 7,902.91 7,847.51 7,902.91 8,319.6M
2025-04-16 7,864.62 7,906.97 7,781.92 7,906.97 10,917.7M
2025-04-15 7,847.19 7,847.19 7,800.89 7,844.76 8,986.5M
2025-04-14 7,852.83 7,883.41 7,826.93 7,854.10 10,092.6M
2025-04-11 7,829.87 7,851.39 7,757.85 7,827.02 10,530.8M
2025-04-10 7,878.13 7,878.13 7,767.60 7,829.83 14,001.4M
2025-04-09 7,541.76 7,759.79 7,486.39 7,759.79 17,293.8M
2025-04-08 7,487.47 7,624.18 7,449.06 7,624.18 19,203.3M
2025-04-07 7,652.34 7,728.97 7,308.29 7,468.72 21,918.4M
2025-04-03 7,980.00 8,065.30 7,980.00 8,024.26 9,277.4M
2025-04-02 8,050.45 8,074.85 8,034.05 8,050.49 7,818.6M
2025-04-01 8,034.64 8,079.35 8,028.27 8,059.51 9,840.6M
2025-03-31 8,062.04 8,102.04 7,986.93 8,021.01 11,886.4M
2025-03-28 8,130.35 8,139.55 8,070.56 8,086.54 8,746.8M
2025-03-27 8,108.60 8,172.69 8,080.05 8,133.99 8,636.7M
2025-03-26 8,139.84 8,163.57 8,120.69 8,127.01 8,782.4M
2025-03-25 8,138.59 8,165.08 8,121.51 8,143.93 9,436.3M
2025-03-24 8,102.11 8,145.08 8,069.81 8,139.10 10,220.6M
2025-03-21 8,182.75 8,229.13 8,075.63 8,098.79 11,323.6M
2025-03-20 8,245.06 8,251.16 8,187.98 8,197.78 9,078.7M
2025-03-19 8,243.50 8,274.14 8,217.02 8,242.04 9,785.6M
2025-03-18 8,273.61 8,276.51 8,240.92 8,257.17 9,106.1M
2025-03-17 8,281.31 8,292.17 8,244.45 8,250.57 10,880.5M
2025-03-14 8,126.99 8,277.98 8,126.99 8,264.86 14,476.8M
2025-03-13 8,124.98 8,161.11 8,078.80 8,115.65 10,429.0M
2025-03-12 8,178.99 8,186.80 8,130.93 8,131.18 10,368.4M
2025-03-11 8,055.84 8,164.55 8,055.31 8,164.55 9,902.3M
2025-03-10 8,154.58 8,161.67 8,087.00 8,136.57 10,401.4M
2025-03-07 8,148.15 8,201.46 8,130.40 8,154.52 10,794.2M
2025-03-06 8,103.40 8,181.01 8,083.12 8,166.99 12,837.0M
2025-03-05 8,040.09 8,072.15 8,005.26 8,061.33 10,755.6M
2025-03-04 7,994.72 8,046.89 7,981.16 8,038.13 9,766.3M
2025-03-03 8,046.67 8,108.79 7,998.55 8,029.10 11,582.6M
2025-02-28 8,141.50 8,180.62 8,020.53 8,025.63 12,813.7M
2025-02-27 8,157.98 8,183.64 8,092.63 8,173.19 12,766.5M
2025-02-26 8,092.59 8,170.48 8,092.59 8,170.38 12,552.3M
2025-02-25 8,089.82 8,134.67 8,062.29 8,080.61 11,705.5M
2025-02-24 8,141.02 8,192.19 8,113.25 8,155.14 14,487.3M
2025-02-21 8,102.11 8,161.60 8,058.13 8,159.56 14,808.9M
2025-02-20 8,098.93 8,111.39 8,063.87 8,089.22 11,015.2M
2025-02-19 8,056.24 8,121.18 8,052.90 8,110.91 11,684.9M
2025-02-18 8,135.49 8,168.06 8,040.64 8,062.27 13,632.5M
2025-02-17 8,174.25 8,175.70 8,098.59 8,147.35 14,256.4M
2025-02-14 8,084.78 8,155.18 8,081.24 8,149.51 11,131.5M
2025-02-13 8,114.34 8,156.25 8,092.72 8,092.72 10,591.2M
2025-02-12 8,063.44 8,123.88 8,048.08 8,123.88 10,236.0M
2025-02-11 8,103.48 8,105.09 8,048.53 8,081.87 11,156.6M
2025-02-10 8,089.18 8,111.82 8,059.94 8,105.30 12,357.7M
2025-02-07 7,980.44 8,132.56 7,968.13 8,080.55 13,782.4M
2025-02-06 7,889.00 7,990.94 7,885.83 7,989.66 10,474.5M
2025-02-05 7,977.37 7,977.37 7,872.92 7,898.49 10,063.0M
2025-01-27 7,937.69 7,977.82 7,914.86 7,914.86 9,709.1M
2025-01-24 7,843.03 7,939.82 7,841.41 7,923.41 9,509.7M
2025-01-23 7,902.95 7,979.20 7,857.33 7,860.63 11,602.3M
2025-01-22 7,870.29 7,870.57 7,801.94 7,837.90 8,646.1M
2025-01-21 7,945.40 7,949.10 7,861.73 7,889.83 7,657.1M
2025-01-20 7,951.35 7,981.12 7,895.02 7,910.11 8,394.0M
2025-01-17 7,874.20 7,951.45 7,856.07 7,913.32 7,812.4M
2025-01-16 7,915.56 7,982.62 7,848.73 7,898.07 9,050.7M
2025-01-15 7,910.79 7,930.26 7,873.31 7,885.36 9,168.3M
2025-01-14 7,745.22 7,939.66 7,728.44 7,929.36 10,530.9M
2025-01-13 7,700.14 7,770.07 7,698.64 7,736.93 9,078.8M
2025-01-10 7,841.15 7,868.07 7,749.33 7,749.33 8,645.5M
2025-01-09 7,861.72 7,880.26 7,831.06 7,843.47 8,229.8M
2025-01-08 7,873.14 7,929.29 7,761.05 7,887.09 10,697.9M
2025-01-07 7,844.10 7,893.92 7,806.76 7,892.01 8,742.1M
2025-01-06 7,850.98 7,884.96 7,797.28 7,846.19 9,982.9M
2025-01-03 7,957.19 7,989.17 7,834.56 7,850.72 11,387.1M
2025-01-02 8,183.13 8,188.58 7,897.74 7,946.93 14,190.6M