SSE180 Growth (SSE180GI)

SSE180GI
🏛️ 中国 →
3,959.18
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 3,896.00 3,896.00 3,896.00 3,896.00 26,196.2K
09:29 3,896.00 3,896.00 3,896.00 3,896.00 0.0K
09:30 3,896.00 3,902.09 3,894.44 3,902.09 83,060.6K
09:31 3,903.24 3,908.64 3,903.17 3,905.59 64,726.2K
09:32 3,905.46 3,916.33 3,905.46 3,915.76 72,966.7K
09:33 3,914.69 3,914.82 3,910.41 3,913.07 60,435.9K
09:34 3,911.96 3,915.20 3,911.96 3,915.02 45,224.7K
09:35 3,913.89 3,916.96 3,912.72 3,915.09 58,722.8K
09:36 3,915.23 3,921.16 3,914.49 3,921.16 46,698.7K
09:37 3,922.12 3,922.12 3,917.91 3,921.20 38,270.8K
09:38 3,920.84 3,921.10 3,918.50 3,920.13 41,173.1K
09:39 3,920.67 3,920.67 3,915.85 3,917.13 47,887.9K
09:40 3,917.50 3,923.50 3,917.50 3,922.63 36,030.6K
09:41 3,922.57 3,923.53 3,920.85 3,922.25 31,708.1K
09:42 3,921.41 3,922.00 3,919.06 3,921.69 32,498.4K
09:43 3,921.26 3,928.79 3,920.97 3,928.56 29,685.1K
09:44 3,928.75 3,928.75 3,922.97 3,923.26 28,245.0K
09:45 3,923.33 3,923.89 3,920.24 3,923.53 32,415.8K
09:46 3,924.60 3,929.67 3,924.18 3,929.67 45,142.7K
09:47 3,929.44 3,932.06 3,928.46 3,932.06 42,238.4K
09:48 3,931.01 3,932.55 3,928.63 3,928.63 31,954.1K
09:49 3,928.11 3,928.11 3,925.02 3,926.12 26,752.8K
09:50 3,925.27 3,925.27 3,920.46 3,920.46 24,933.1K
09:51 3,920.53 3,920.74 3,915.64 3,916.00 28,200.0K
09:52 3,915.59 3,920.02 3,915.56 3,920.01 25,541.6K
09:53 3,920.06 3,920.06 3,915.74 3,916.11 19,330.8K
09:54 3,915.40 3,917.64 3,915.40 3,916.48 21,412.7K
09:55 3,916.18 3,918.16 3,916.18 3,917.54 20,338.7K
09:56 3,917.59 3,919.45 3,917.42 3,919.14 19,285.2K
09:57 3,919.68 3,919.68 3,913.52 3,913.52 23,475.5K
09:58 3,913.21 3,913.21 3,910.70 3,912.96 23,881.9K
09:59 3,913.62 3,920.21 3,913.62 3,918.05 27,474.4K
10:00 3,917.94 3,918.50 3,912.97 3,912.97 19,395.5K
10:01 3,913.08 3,916.90 3,912.85 3,916.90 19,943.0K
10:02 3,916.41 3,921.24 3,916.41 3,920.93 18,604.4K
10:03 3,920.86 3,921.44 3,914.92 3,915.37 21,065.5K
10:04 3,914.90 3,918.31 3,914.75 3,916.69 19,228.6K
10:05 3,916.83 3,916.83 3,912.45 3,912.45 17,231.8K
10:06 3,912.76 3,916.53 3,912.76 3,916.53 16,405.7K
10:07 3,916.09 3,918.42 3,915.75 3,918.42 14,441.9K
10:08 3,917.95 3,919.05 3,916.26 3,919.05 12,971.4K
10:09 3,919.14 3,920.29 3,918.13 3,920.20 19,219.3K
10:10 3,919.78 3,919.80 3,915.36 3,915.36 16,010.0K
10:11 3,915.80 3,916.39 3,914.25 3,914.98 14,379.3K
10:12 3,915.04 3,915.43 3,911.39 3,911.39 15,121.3K
10:13 3,911.71 3,911.71 3,907.18 3,907.33 20,921.9K
10:14 3,907.06 3,908.33 3,906.39 3,906.83 14,550.0K
10:15 3,906.38 3,909.86 3,906.38 3,909.58 14,890.2K
10:16 3,909.00 3,909.00 3,906.53 3,907.15 12,978.8K
10:17 3,906.64 3,906.64 3,902.58 3,902.58 15,648.2K
10:18 3,901.68 3,901.79 3,899.75 3,900.84 17,052.7K
10:19 3,901.32 3,902.22 3,901.03 3,901.21 12,095.8K
10:20 3,901.40 3,907.16 3,901.40 3,904.81 12,589.4K
10:21 3,904.99 3,904.99 3,900.44 3,901.12 13,648.4K
10:22 3,901.79 3,903.98 3,901.79 3,903.98 11,712.3K
10:23 3,903.49 3,903.49 3,899.73 3,899.80 13,218.7K
10:24 3,899.59 3,903.57 3,899.42 3,903.57 14,207.2K
10:25 3,903.79 3,906.12 3,903.79 3,905.72 10,781.4K
10:26 3,906.26 3,907.03 3,905.72 3,907.03 9,699.6K
10:27 3,906.67 3,908.57 3,906.22 3,908.52 11,887.7K
10:28 3,908.70 3,910.52 3,908.32 3,908.32 12,854.1K
10:29 3,908.09 3,908.69 3,905.91 3,907.18 11,072.5K
10:30 3,908.12 3,909.48 3,907.39 3,909.14 11,866.9K
10:31 3,908.54 3,909.46 3,908.24 3,909.46 14,044.3K
10:32 3,909.46 3,914.26 3,909.46 3,914.26 9,616.0K
10:33 3,914.31 3,915.34 3,913.93 3,914.06 11,211.4K
10:34 3,913.55 3,916.35 3,913.55 3,916.11 9,206.6K
10:35 3,916.21 3,916.21 3,912.35 3,912.35 10,460.5K
10:36 3,912.89 3,912.96 3,910.75 3,911.19 12,701.3K
10:37 3,910.77 3,912.01 3,909.00 3,912.01 10,590.1K
10:38 3,911.53 3,911.53 3,909.30 3,910.49 9,243.1K
10:39 3,909.66 3,911.95 3,909.62 3,911.95 12,916.8K
10:40 3,911.73 3,912.81 3,910.15 3,910.15 9,096.6K
10:41 3,910.46 3,910.97 3,909.80 3,910.55 9,060.6K
10:42 3,910.34 3,910.34 3,907.36 3,908.39 11,814.1K
10:43 3,907.84 3,907.85 3,905.72 3,907.29 11,655.1K
10:44 3,906.92 3,907.19 3,905.66 3,905.66 9,690.6K
10:45 3,906.03 3,910.62 3,906.03 3,910.28 10,070.2K
10:46 3,910.03 3,913.44 3,909.72 3,913.44 9,626.5K
10:47 3,912.94 3,914.41 3,912.11 3,914.41 9,581.7K
10:48 3,914.43 3,919.09 3,914.43 3,919.09 13,705.7K
10:49 3,919.55 3,919.82 3,915.35 3,915.35 9,149.6K
10:50 3,914.79 3,916.65 3,914.62 3,916.35 7,852.6K
10:51 3,915.81 3,917.34 3,914.51 3,916.72 10,359.3K
10:52 3,916.40 3,916.83 3,913.88 3,914.71 8,561.6K
10:53 3,915.06 3,915.06 3,911.16 3,911.20 8,275.2K
10:54 3,910.62 3,912.31 3,909.85 3,911.98 7,099.1K
10:55 3,912.29 3,914.12 3,911.90 3,911.90 8,218.4K
10:56 3,912.02 3,912.60 3,911.89 3,912.16 5,942.8K
10:57 3,912.07 3,915.10 3,912.01 3,913.92 5,044.2K
10:58 3,913.63 3,915.03 3,913.63 3,914.62 5,729.9K
10:59 3,914.98 3,914.98 3,912.34 3,912.34 14,085.3K
11:00 3,912.50 3,915.79 3,912.50 3,915.79 8,622.2K
11:01 3,916.04 3,918.51 3,915.91 3,918.51 7,706.5K
11:02 3,918.18 3,921.69 3,918.18 3,921.69 9,489.3K
11:03 3,922.21 3,922.40 3,919.58 3,921.24 8,162.5K
11:04 3,920.99 3,924.13 3,920.99 3,924.09 7,919.8K
11:05 3,923.78 3,923.98 3,921.44 3,922.26 7,567.5K
11:06 3,921.70 3,922.38 3,920.27 3,921.01 10,537.7K
11:07 3,921.85 3,922.83 3,918.24 3,918.24 7,823.7K
11:08 3,917.84 3,918.21 3,916.19 3,916.19 8,715.2K
11:09 3,916.55 3,917.35 3,915.53 3,915.65 8,056.4K
11:10 3,914.71 3,915.46 3,913.28 3,913.51 6,955.4K
11:11 3,913.67 3,915.15 3,913.67 3,915.10 6,469.9K
11:12 3,915.04 3,915.05 3,913.21 3,913.21 6,249.7K
11:13 3,913.52 3,914.54 3,912.92 3,914.01 8,395.1K
11:14 3,914.33 3,915.84 3,912.82 3,915.79 9,027.7K
11:15 3,915.84 3,916.04 3,915.02 3,915.44 5,643.6K
11:16 3,915.49 3,916.44 3,915.49 3,915.99 6,444.6K
11:17 3,915.06 3,915.06 3,912.75 3,912.75 5,971.1K
11:18 3,913.04 3,913.05 3,911.01 3,911.07 7,017.1K
11:19 3,910.98 3,910.98 3,910.01 3,910.65 6,584.6K
11:20 3,910.20 3,912.63 3,910.13 3,912.63 6,530.6K
11:21 3,912.26 3,912.26 3,910.60 3,911.30 6,059.0K
11:22 3,911.26 3,912.02 3,910.65 3,911.57 5,803.7K
11:23 3,911.70 3,912.02 3,909.03 3,909.04 6,076.3K
11:24 3,909.02 3,909.02 3,907.21 3,907.45 6,411.2K
11:25 3,907.46 3,907.50 3,906.32 3,906.32 7,067.5K
11:26 3,906.51 3,908.34 3,906.51 3,908.34 5,857.8K
11:27 3,908.94 3,912.11 3,908.68 3,911.01 8,698.4K
11:28 3,910.85 3,912.81 3,910.85 3,912.58 5,306.7K
11:29 3,912.73 3,913.08 3,911.69 3,912.35 5,734.1K
11:30 3,912.05 3,912.11 3,912.05 3,912.11 225.0K
11:31 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:32 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:33 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:34 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:35 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:36 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:37 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:38 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:39 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:40 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:41 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:42 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:43 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:44 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:45 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:46 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:47 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:48 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:49 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:50 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:51 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:52 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:53 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:54 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:55 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:56 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:57 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:58 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
11:59 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:00 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:01 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:02 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:03 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:04 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:05 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:06 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:07 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:08 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:09 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:10 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:11 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:12 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:13 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:14 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:15 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:16 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:17 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:18 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:19 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:20 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:21 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:22 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:23 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:24 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:25 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:26 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:27 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:28 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:29 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:30 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:31 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:32 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:33 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:34 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:35 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:36 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:37 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:38 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:39 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:40 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:41 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:42 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:43 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:44 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:45 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:46 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:47 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:48 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:49 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:50 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:51 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:52 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:53 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:54 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:55 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:56 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:57 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:58 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
12:59 3,912.11 3,912.11 3,912.11 3,912.11 0.0K
13:00 3,912.11 3,912.49 3,909.10 3,909.54 18,088.3K
13:01 3,909.10 3,909.26 3,906.88 3,907.77 11,001.4K
13:02 3,907.91 3,909.75 3,907.61 3,908.50 8,896.4K
13:03 3,908.94 3,910.88 3,908.94 3,909.63 7,486.1K
13:04 3,909.36 3,909.36 3,905.32 3,905.83 7,339.9K
13:05 3,906.03 3,906.07 3,904.52 3,905.76 9,296.8K
13:06 3,905.68 3,906.43 3,905.35 3,905.81 10,676.6K
13:07 3,905.86 3,906.52 3,902.44 3,902.44 8,892.5K
13:08 3,903.14 3,904.05 3,902.38 3,902.73 14,068.5K
13:09 3,902.66 3,903.47 3,902.37 3,902.77 6,099.0K
13:10 3,902.91 3,906.33 3,902.91 3,905.80 9,950.3K
13:11 3,905.90 3,906.18 3,905.16 3,905.93 6,051.4K
13:12 3,906.01 3,907.85 3,904.95 3,907.85 9,926.2K
13:13 3,907.41 3,908.43 3,907.28 3,908.43 6,735.7K
13:14 3,908.46 3,912.18 3,908.25 3,911.16 7,828.7K
13:15 3,911.66 3,914.88 3,911.49 3,914.58 14,743.5K
13:16 3,914.82 3,916.00 3,914.82 3,915.70 11,597.3K
13:17 3,915.53 3,915.67 3,913.43 3,914.13 9,214.8K
13:18 3,914.52 3,915.60 3,913.56 3,913.56 8,165.0K
13:19 3,913.74 3,913.89 3,912.65 3,912.85 6,479.0K
13:20 3,913.12 3,914.62 3,912.98 3,914.58 8,965.8K
13:21 3,914.89 3,919.69 3,914.89 3,919.69 11,361.6K
13:22 3,919.29 3,919.46 3,918.50 3,919.00 9,033.2K
13:23 3,919.28 3,919.91 3,919.28 3,919.76 8,045.4K
13:24 3,920.25 3,920.36 3,918.89 3,919.06 7,384.8K
13:25 3,919.24 3,919.24 3,915.86 3,916.62 8,936.0K
13:26 3,916.88 3,917.44 3,914.39 3,914.39 6,756.2K
13:27 3,914.37 3,916.38 3,914.23 3,916.38 7,477.6K
13:28 3,916.29 3,918.25 3,916.18 3,916.46 7,005.9K
13:29 3,916.59 3,916.80 3,915.94 3,916.72 4,984.5K
13:30 3,916.39 3,917.39 3,915.42 3,915.42 8,669.1K
13:31 3,915.44 3,916.31 3,912.58 3,912.58 9,856.3K
13:32 3,912.63 3,912.63 3,909.36 3,909.36 7,279.4K
13:33 3,909.78 3,911.88 3,909.78 3,911.64 8,900.1K
13:34 3,911.46 3,914.12 3,910.76 3,913.75 7,295.2K
13:35 3,913.64 3,913.74 3,912.61 3,913.22 6,744.1K
13:36 3,913.35 3,913.35 3,911.59 3,911.59 6,341.5K
13:37 3,911.80 3,916.32 3,911.70 3,915.67 9,447.1K
13:38 3,915.96 3,918.04 3,914.82 3,914.82 16,311.2K
13:39 3,914.47 3,914.47 3,913.69 3,913.69 7,510.7K
13:40 3,913.72 3,913.72 3,912.74 3,912.95 10,613.5K
13:41 3,912.99 3,913.82 3,912.20 3,913.82 6,770.2K
13:42 3,914.07 3,916.63 3,914.07 3,916.20 9,835.3K
13:43 3,916.53 3,918.23 3,916.53 3,917.71 12,905.8K
13:44 3,917.88 3,918.33 3,917.06 3,917.88 11,962.9K
13:45 3,917.95 3,918.07 3,916.01 3,917.42 9,028.7K
13:46 3,917.62 3,919.33 3,917.62 3,918.55 10,355.0K
13:47 3,918.63 3,923.17 3,918.63 3,923.17 12,001.4K
13:48 3,922.95 3,922.95 3,921.55 3,922.75 8,237.3K
13:49 3,922.93 3,927.49 3,922.93 3,927.24 11,910.0K
13:50 3,927.54 3,927.54 3,923.37 3,923.52 11,222.1K
13:51 3,923.25 3,923.43 3,921.09 3,921.09 8,428.2K
13:52 3,921.32 3,921.32 3,917.70 3,917.70 10,237.9K
13:53 3,917.38 3,917.38 3,912.72 3,913.58 14,601.0K
13:54 3,913.44 3,914.49 3,913.23 3,914.22 6,933.0K
13:55 3,914.50 3,916.29 3,913.92 3,913.92 6,899.8K
13:56 3,914.67 3,914.85 3,911.89 3,911.89 6,045.2K
13:57 3,912.23 3,912.40 3,909.77 3,909.77 9,284.6K
13:58 3,909.68 3,909.68 3,907.22 3,907.33 10,331.8K
13:59 3,907.45 3,908.00 3,906.79 3,907.33 9,110.3K
14:00 3,907.43 3,908.39 3,906.60 3,907.92 8,786.4K
14:01 3,907.74 3,911.45 3,907.74 3,911.45 12,301.2K
14:02 3,911.00 3,911.92 3,910.13 3,910.18 7,012.8K
14:03 3,909.60 3,910.26 3,909.08 3,909.08 6,079.8K
14:04 3,909.03 3,911.52 3,908.43 3,911.37 7,561.5K
14:05 3,910.77 3,910.89 3,908.46 3,908.69 6,731.9K
14:06 3,909.00 3,909.00 3,906.79 3,907.20 5,956.0K
14:07 3,907.26 3,907.26 3,905.17 3,906.05 7,443.0K
14:08 3,906.27 3,910.04 3,906.27 3,909.71 8,618.1K
14:09 3,909.49 3,910.69 3,909.49 3,910.05 6,964.1K
14:10 3,910.19 3,910.19 3,907.66 3,907.66 8,470.4K
14:11 3,907.58 3,907.65 3,906.57 3,906.57 6,079.9K
14:12 3,906.62 3,908.64 3,906.62 3,907.48 11,611.3K
14:13 3,907.28 3,907.78 3,905.08 3,905.14 5,836.2K
14:14 3,904.59 3,904.90 3,902.62 3,902.62 10,144.8K
14:15 3,902.22 3,903.75 3,902.15 3,903.27 10,326.1K
14:16 3,903.26 3,908.65 3,903.26 3,908.09 15,343.8K
14:17 3,908.17 3,908.17 3,905.64 3,905.77 6,799.1K
14:18 3,905.67 3,907.55 3,905.67 3,906.91 6,458.3K
14:19 3,906.70 3,907.24 3,906.31 3,906.70 9,563.6K
14:20 3,906.94 3,908.02 3,905.99 3,908.02 6,569.4K
14:21 3,907.85 3,909.70 3,907.85 3,909.06 8,398.4K
14:22 3,908.42 3,908.42 3,905.67 3,905.67 7,164.1K
14:23 3,905.79 3,905.81 3,904.75 3,904.99 5,718.4K
14:24 3,905.33 3,905.40 3,903.17 3,903.17 6,507.4K
14:25 3,903.08 3,903.08 3,901.33 3,901.33 8,443.8K
14:26 3,901.42 3,902.21 3,900.91 3,902.21 9,340.6K
14:27 3,901.60 3,901.60 3,897.01 3,897.01 16,633.1K
14:28 3,896.72 3,897.88 3,895.44 3,897.26 13,015.8K
14:29 3,898.55 3,901.55 3,898.55 3,900.73 10,661.0K
14:30 3,900.92 3,902.64 3,900.50 3,902.41 7,674.2K
14:31 3,902.68 3,903.73 3,899.60 3,899.60 9,186.5K
14:32 3,898.01 3,898.01 3,892.85 3,892.85 13,983.9K
14:33 3,893.09 3,894.23 3,892.77 3,892.79 10,427.7K
14:34 3,892.47 3,892.50 3,890.44 3,891.80 16,682.8K
14:35 3,891.87 3,891.87 3,889.58 3,889.58 10,781.3K
14:36 3,889.41 3,889.43 3,887.16 3,889.43 12,499.7K
14:37 3,889.58 3,894.23 3,889.58 3,893.79 13,103.7K
14:38 3,893.38 3,894.92 3,893.38 3,893.59 8,473.0K
14:39 3,893.58 3,893.58 3,888.99 3,889.40 11,066.2K
14:40 3,888.84 3,891.10 3,888.84 3,890.43 10,957.8K
14:41 3,890.84 3,892.34 3,890.09 3,890.60 11,862.3K
14:42 3,890.73 3,891.04 3,889.60 3,890.92 9,167.2K
14:43 3,891.05 3,896.39 3,890.79 3,896.39 11,421.0K
14:44 3,896.09 3,898.14 3,896.09 3,897.95 10,921.7K
14:45 3,898.01 3,899.70 3,897.91 3,899.26 10,961.3K
14:46 3,899.42 3,901.78 3,899.42 3,900.89 13,557.0K
14:47 3,900.88 3,900.88 3,899.23 3,899.44 12,099.3K
14:48 3,900.09 3,900.09 3,896.55 3,896.55 12,477.8K
14:49 3,896.82 3,896.82 3,894.58 3,895.66 15,881.1K
14:50 3,896.09 3,896.31 3,894.33 3,894.33 14,071.2K
14:51 3,893.69 3,893.93 3,892.72 3,892.72 17,311.3K
14:52 3,892.89 3,893.49 3,891.61 3,891.61 16,245.8K
14:53 3,891.30 3,891.43 3,889.38 3,889.96 14,386.9K
14:54 3,890.60 3,890.60 3,889.39 3,890.26 17,335.8K
14:55 3,889.74 3,889.74 3,888.76 3,888.76 19,559.6K
14:56 3,888.88 3,889.26 3,887.79 3,888.81 22,771.4K
14:57 3,888.39 3,888.87 3,888.39 3,888.85 1,158.2K
14:58 3,888.85 3,888.85 3,888.85 3,888.85 0.0K
14:59 3,888.85 3,888.85 3,886.85 3,887.35 34,254.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,893.43 3,971.77 3,862.16 3,959.18 4,541.8M
2025-09-26 3,896.00 3,932.54 3,886.84 3,887.35 3,331.7M
2025-09-25 3,892.56 3,941.39 3,892.56 3,917.32 4,040.1M
2025-09-24 3,808.23 3,884.97 3,807.75 3,874.05 3,220.1M
2025-09-23 3,846.21 3,868.59 3,765.69 3,826.84 3,605.1M
2025-09-22 3,822.37 3,850.69 3,801.82 3,849.94 3,166.4M
2025-09-19 3,820.66 3,838.72 3,799.71 3,811.87 3,343.5M
2025-09-18 3,847.95 3,893.28 3,768.94 3,816.19 4,788.0M
2025-09-17 3,809.78 3,849.11 3,803.68 3,845.20 3,633.1M
2025-09-16 3,829.99 3,836.69 3,782.99 3,815.61 3,915.8M
2025-09-15 3,823.09 3,853.76 3,808.19 3,818.52 3,660.6M
2025-09-12 3,815.99 3,833.77 3,797.02 3,802.43 4,230.8M
2025-09-11 3,711.78 3,811.26 3,696.21 3,811.06 3,850.0M
2025-09-10 3,731.58 3,768.97 3,720.60 3,746.51 2,997.5M
2025-09-09 3,761.36 3,801.19 3,731.48 3,746.85 3,901.6M
2025-09-08 3,773.15 3,799.57 3,760.27 3,788.07 4,122.2M
2025-09-05 3,669.14 3,765.04 3,662.72 3,757.13 4,261.5M
2025-09-04 3,774.78 3,774.78 3,631.44 3,670.52 4,955.2M
2025-09-03 3,817.47 3,831.83 3,749.65 3,786.83 3,901.5M
2025-09-02 3,831.65 3,847.71 3,768.52 3,801.15 4,643.8M
2025-09-01 3,783.38 3,833.81 3,768.79 3,829.57 5,010.2M
2025-08-29 3,694.99 3,759.51 3,694.99 3,750.91 5,591.0M
2025-08-28 3,625.61 3,695.91 3,608.11 3,694.88 4,339.7M
2025-08-27 3,696.44 3,725.91 3,632.24 3,632.24 4,646.9M
2025-08-26 3,689.82 3,706.12 3,667.57 3,685.00 3,821.3M
2025-08-25 3,643.16 3,708.88 3,641.91 3,708.61 5,430.9M
2025-08-22 3,515.76 3,608.21 3,515.68 3,608.17 4,298.1M
2025-08-21 3,501.75 3,528.23 3,495.67 3,507.03 3,881.9M
2025-08-20 3,428.06 3,487.01 3,424.50 3,486.78 3,669.0M
2025-08-19 3,480.24 3,509.88 3,434.13 3,434.31 4,643.9M
2025-08-18 3,469.18 3,506.37 3,460.23 3,469.27 4,258.6M
2025-08-15 3,413.74 3,469.80 3,409.76 3,451.72 3,535.2M
2025-08-14 3,420.19 3,472.19 3,418.93 3,428.60 3,338.6M
2025-08-13 3,386.21 3,425.93 3,386.21 3,416.52 3,036.4M
2025-08-12 3,374.53 3,395.40 3,369.55 3,382.43 3,173.6M
2025-08-11 3,376.64 3,386.12 3,364.75 3,375.04 3,347.2M
2025-08-08 3,373.13 3,387.88 3,362.80 3,372.47 3,329.2M
2025-08-07 3,390.42 3,398.35 3,363.58 3,383.32 3,746.0M
2025-08-06 3,370.69 3,390.37 3,367.89 3,388.71 3,350.6M
2025-08-05 3,362.45 3,377.15 3,356.75 3,373.43 2,594.6M
2025-08-04 3,318.35 3,352.82 3,318.35 3,352.82 2,327.5M
2025-08-01 3,350.41 3,359.99 3,314.41 3,326.57 2,491.3M
2025-07-31 3,405.02 3,405.32 3,345.57 3,357.12 3,843.2M
2025-07-30 3,426.80 3,460.59 3,405.19 3,429.30 3,864.6M
2025-07-29 3,399.00 3,429.24 3,391.55 3,424.47 3,017.6M
2025-07-28 3,388.46 3,403.06 3,373.39 3,400.23 3,366.5M
2025-07-25 3,387.96 3,399.22 3,369.32 3,380.96 3,564.3M
2025-07-24 3,345.60 3,392.69 3,344.64 3,390.15 3,981.8M
2025-07-23 3,357.55 3,383.55 3,346.86 3,353.42 4,222.7M
2025-07-22 3,317.42 3,354.79 3,313.17 3,348.86 4,249.5M
2025-07-21 3,304.32 3,319.10 3,299.01 3,318.16 3,878.3M
2025-07-18 3,260.29 3,298.48 3,260.29 3,297.47 2,947.4M
2025-07-17 3,227.85 3,253.02 3,225.96 3,253.02 2,448.2M
2025-07-16 3,240.26 3,250.42 3,222.92 3,232.76 2,017.5M
2025-07-15 3,241.51 3,254.65 3,215.14 3,239.56 2,701.9M
2025-07-14 3,253.94 3,259.26 3,243.77 3,243.83 3,118.9M
2025-07-11 3,226.04 3,288.34 3,224.29 3,244.15 4,251.6M
2025-07-10 3,214.48 3,239.83 3,211.35 3,217.48 3,174.6M
2025-07-09 3,233.78 3,239.77 3,211.76 3,214.32 2,982.6M
2025-07-08 3,215.31 3,238.65 3,214.70 3,234.09 2,341.6M
2025-07-07 3,221.31 3,223.49 3,210.97 3,213.52 2,051.0M
2025-07-04 3,216.43 3,249.97 3,203.40 3,221.37 2,313.5M
2025-07-03 3,216.84 3,223.53 3,209.04 3,220.02 2,024.8M
2025-07-02 3,217.34 3,227.60 3,209.76 3,211.33 2,473.3M
2025-07-01 3,214.48 3,220.14 3,204.46 3,218.61 2,339.6M
2025-06-30 3,192.51 3,218.58 3,190.10 3,213.88 2,567.9M
2025-06-27 3,200.23 3,220.35 3,188.12 3,189.22 3,319.7M
2025-06-26 3,202.60 3,215.87 3,194.45 3,195.46 2,678.6M
2025-06-25 3,168.26 3,214.02 3,164.84 3,211.21 2,772.6M
2025-06-24 3,132.64 3,178.27 3,131.83 3,164.77 2,720.9M
2025-06-23 3,113.84 3,140.95 3,108.37 3,132.42 2,261.6M
2025-06-20 3,122.57 3,136.41 3,121.03 3,123.66 1,862.3M
2025-06-19 3,147.77 3,150.14 3,114.58 3,122.44 2,128.0M
2025-06-18 3,156.37 3,159.41 3,133.18 3,150.47 1,980.5M
2025-06-17 3,167.53 3,173.35 3,147.71 3,153.37 2,186.6M
2025-06-16 3,154.31 3,170.25 3,150.09 3,168.10 2,289.5M
2025-06-13 3,168.54 3,178.41 3,153.10 3,165.90 2,641.8M
2025-06-12 3,167.10 3,180.47 3,149.79 3,177.35 1,733.1M
2025-06-11 3,153.69 3,180.15 3,153.63 3,169.66 1,918.2M
2025-06-10 3,178.76 3,179.60 3,141.73 3,152.57 1,980.3M
2025-06-09 3,166.62 3,182.20 3,160.85 3,170.95 1,874.8M
2025-06-06 3,168.42 3,180.34 3,160.97 3,165.81 1,564.2M
2025-06-05 3,168.97 3,170.53 3,157.26 3,166.11 1,359.1M
2025-06-04 3,154.21 3,166.39 3,150.51 3,162.02 1,440.0M
2025-06-03 3,143.43 3,159.11 3,140.49 3,152.78 1,539.8M
2025-05-30 3,159.19 3,163.35 3,139.11 3,140.27 1,342.7M
2025-05-29 3,136.18 3,172.29 3,132.70 3,163.48 1,280.0M
2025-05-28 3,146.34 3,151.35 3,136.64 3,137.85 1,083.5M
2025-05-27 3,174.46 3,178.26 3,140.86 3,145.41 1,270.3M
2025-05-26 3,183.45 3,196.80 3,166.25 3,175.46 1,429.2M
2025-05-23 3,192.21 3,222.45 3,185.76 3,185.76 1,646.9M
2025-05-22 3,196.12 3,204.41 3,191.61 3,196.09 1,402.7M
2025-05-21 3,187.72 3,212.64 3,187.72 3,204.70 1,784.3M
2025-05-20 3,179.77 3,201.53 3,177.42 3,189.32 1,489.6M
2025-05-19 3,186.96 3,188.30 3,164.08 3,177.73 1,284.4M
2025-05-16 3,203.01 3,206.18 3,185.60 3,197.98 1,545.2M
2025-05-15 3,229.17 3,231.96 3,201.64 3,207.05 1,931.8M
2025-05-14 3,200.66 3,249.77 3,198.68 3,237.44 2,193.5M
2025-05-13 3,223.57 3,223.57 3,197.30 3,200.57 2,242.3M
2025-05-12 3,179.60 3,208.89 3,177.39 3,208.87 2,191.8M
2025-05-09 3,187.15 3,187.15 3,166.84 3,171.14 1,648.0M
2025-05-08 3,181.04 3,207.03 3,172.75 3,197.64 1,886.5M
2025-05-07 3,229.84 3,229.84 3,176.02 3,196.31 2,375.4M
2025-05-06 3,168.97 3,179.74 3,160.44 3,178.93 2,135.3M
2025-04-30 3,139.89 3,159.94 3,136.37 3,144.70 1,668.7M
2025-04-29 3,142.10 3,154.31 3,136.12 3,142.91 1,670.2M
2025-04-28 3,146.87 3,155.17 3,138.15 3,145.08 1,727.0M
2025-04-25 3,153.51 3,165.15 3,143.89 3,150.44 1,701.6M
2025-04-24 3,157.93 3,168.60 3,138.57 3,144.71 1,619.4M
2025-04-23 3,174.27 3,179.23 3,153.08 3,157.53 2,020.5M
2025-04-22 3,170.67 3,186.89 3,168.08 3,169.81 2,187.3M
2025-04-21 3,146.16 3,173.46 3,140.41 3,171.71 1,837.2M
2025-04-18 3,152.30 3,157.52 3,131.78 3,144.69 1,410.8M
2025-04-17 3,157.38 3,175.25 3,149.04 3,168.76 1,967.6M
2025-04-16 3,157.21 3,170.52 3,113.72 3,170.52 2,417.2M
2025-04-15 3,148.34 3,148.34 3,121.25 3,141.21 1,871.6M
2025-04-14 3,156.36 3,170.79 3,139.11 3,153.35 2,515.5M
2025-04-11 3,137.60 3,149.88 3,106.28 3,141.16 2,566.3M
2025-04-10 3,151.49 3,151.49 3,101.74 3,129.69 3,491.4M
2025-04-09 2,982.77 3,092.42 2,969.63 3,092.42 4,230.0M
2025-04-08 2,994.37 3,029.56 2,956.86 3,029.56 4,436.8M
2025-04-07 3,026.44 3,065.28 2,908.09 2,984.01 4,352.3M
2025-04-03 3,183.26 3,223.06 3,183.26 3,196.64 2,189.6M
2025-04-02 3,228.84 3,236.65 3,207.41 3,214.61 1,692.6M
2025-04-01 3,237.49 3,257.81 3,231.47 3,234.12 2,222.8M
2025-03-31 3,246.42 3,263.67 3,212.38 3,228.02 2,384.9M
2025-03-28 3,275.94 3,278.99 3,249.16 3,258.09 1,938.8M
2025-03-27 3,249.57 3,290.78 3,242.54 3,275.05 2,078.8M
2025-03-26 3,268.91 3,283.28 3,256.07 3,258.55 2,368.0M
2025-03-25 3,272.32 3,278.14 3,250.48 3,266.28 2,321.0M
2025-03-24 3,249.30 3,274.57 3,242.31 3,269.60 2,357.2M
2025-03-21 3,301.90 3,310.90 3,239.52 3,249.69 2,530.9M
2025-03-20 3,334.97 3,338.27 3,306.21 3,309.75 2,205.8M
2025-03-19 3,331.32 3,346.93 3,318.85 3,332.45 2,024.4M
2025-03-18 3,339.35 3,347.57 3,329.57 3,337.26 2,316.0M
2025-03-17 3,352.43 3,355.28 3,318.79 3,322.73 2,514.1M
2025-03-14 3,267.17 3,343.46 3,264.85 3,336.69 3,348.4M
2025-03-13 3,271.28 3,280.95 3,238.63 3,253.38 2,562.7M
2025-03-12 3,285.94 3,290.37 3,261.41 3,267.49 2,619.1M
2025-03-11 3,226.25 3,274.29 3,224.81 3,274.29 2,568.0M
2025-03-10 3,270.11 3,276.13 3,237.96 3,264.65 2,723.6M
2025-03-07 3,252.98 3,284.86 3,250.93 3,262.22 2,532.6M
2025-03-06 3,219.29 3,269.79 3,219.06 3,263.65 2,884.3M
2025-03-05 3,190.93 3,198.81 3,169.19 3,192.18 2,124.2M
2025-03-04 3,174.23 3,198.40 3,163.70 3,190.13 2,107.6M
2025-03-03 3,208.16 3,231.13 3,173.48 3,188.03 2,647.5M
2025-02-28 3,244.33 3,264.42 3,193.42 3,199.25 2,864.6M
2025-02-27 3,252.07 3,271.66 3,222.71 3,255.72 2,896.3M
2025-02-26 3,224.74 3,258.29 3,216.92 3,257.87 2,890.0M
2025-02-25 3,217.15 3,242.89 3,209.19 3,216.88 2,597.7M
2025-02-24 3,247.27 3,276.09 3,229.80 3,247.32 2,813.9M
2025-02-21 3,222.74 3,265.22 3,212.58 3,261.87 2,920.0M
2025-02-20 3,218.06 3,225.13 3,198.27 3,216.12 2,331.6M
2025-02-19 3,194.24 3,225.77 3,189.16 3,221.81 2,306.5M
2025-02-18 3,231.78 3,242.09 3,186.41 3,195.97 2,504.0M
2025-02-17 3,238.33 3,242.63 3,217.75 3,237.11 2,915.8M
2025-02-14 3,217.23 3,240.49 3,210.17 3,238.26 2,070.8M
2025-02-13 3,232.35 3,250.11 3,218.95 3,219.99 2,139.3M
2025-02-12 3,203.70 3,234.74 3,196.42 3,234.29 2,147.4M
2025-02-11 3,237.89 3,237.89 3,206.52 3,209.47 2,371.7M
2025-02-10 3,226.99 3,239.55 3,213.91 3,237.62 2,554.0M
2025-02-07 3,194.12 3,248.98 3,182.38 3,223.49 3,049.6M
2025-02-06 3,141.97 3,194.55 3,137.77 3,193.99 2,320.9M
2025-02-05 3,171.18 3,172.15 3,129.54 3,150.11 2,208.7M
2025-01-27 3,142.98 3,156.77 3,124.63 3,124.63 1,762.8M
2025-01-24 3,106.77 3,150.71 3,105.73 3,138.52 1,980.3M
2025-01-23 3,149.08 3,177.51 3,110.94 3,112.04 2,211.0M
2025-01-22 3,146.32 3,147.06 3,110.26 3,124.86 1,770.4M
2025-01-21 3,177.92 3,179.12 3,145.37 3,155.61 1,686.2M
2025-01-20 3,170.51 3,191.62 3,156.21 3,165.92 1,930.8M
2025-01-17 3,127.08 3,174.61 3,120.96 3,154.82 1,847.1M
2025-01-16 3,163.37 3,195.77 3,120.39 3,134.86 2,244.6M
2025-01-15 3,163.62 3,167.71 3,136.16 3,146.28 2,290.3M
2025-01-14 3,103.29 3,179.73 3,092.05 3,173.56 2,437.5M
2025-01-13 3,066.13 3,109.65 3,063.48 3,096.89 2,073.4M
2025-01-10 3,108.13 3,133.54 3,083.19 3,083.19 2,077.9M
2025-01-09 3,098.96 3,115.47 3,092.08 3,102.78 1,763.1M
2025-01-08 3,105.54 3,124.97 3,052.98 3,103.74 2,269.4M
2025-01-07 3,080.27 3,113.63 3,068.56 3,112.86 1,913.9M
2025-01-06 3,091.62 3,104.23 3,059.29 3,076.91 2,003.8M
2025-01-03 3,126.15 3,146.91 3,085.09 3,092.56 2,364.4M
2025-01-02 3,208.58 3,208.98 3,098.35 3,120.50 2,601.4M