SSE High And New Technology Enterprises (SSEHANTEI)

SSEHANTEI
🏛️ 中国 →
3,872.91
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 4,019.31 4,019.31 4,019.31 4,019.31 5,777.6K
09:29 4,019.31 4,019.31 4,019.31 4,019.31 0.0K
09:30 4,019.31 4,026.93 4,015.15 4,026.93 18,741.1K
09:31 4,029.64 4,055.00 4,029.64 4,052.84 13,592.5K
09:32 4,053.39 4,061.40 4,047.28 4,057.01 13,818.1K
09:33 4,057.48 4,069.29 4,057.48 4,058.53 13,218.5K
09:34 4,057.07 4,060.76 4,052.78 4,059.82 13,398.6K
09:35 4,057.75 4,072.50 4,057.75 4,072.50 11,743.2K
09:36 4,070.95 4,072.35 4,065.72 4,069.84 10,861.9K
09:37 4,070.55 4,071.71 4,067.10 4,067.88 9,562.6K
09:38 4,069.20 4,082.69 4,068.45 4,080.34 10,597.5K
09:39 4,080.50 4,080.50 4,071.02 4,076.43 9,844.7K
09:40 4,076.80 4,089.00 4,075.91 4,089.00 7,069.8K
09:41 4,089.11 4,099.44 4,089.05 4,092.56 8,100.5K
09:42 4,092.30 4,092.79 4,079.24 4,079.24 8,485.4K
09:43 4,077.33 4,077.33 4,060.05 4,065.45 8,159.2K
09:44 4,064.59 4,076.95 4,064.59 4,075.83 6,444.3K
09:45 4,077.49 4,081.46 4,076.51 4,077.73 6,525.7K
09:46 4,076.58 4,076.58 4,059.74 4,059.93 6,764.4K
09:47 4,059.98 4,062.76 4,052.90 4,056.91 6,033.6K
09:48 4,057.31 4,059.25 4,056.07 4,056.96 5,129.9K
09:49 4,058.11 4,062.19 4,046.13 4,046.77 7,448.8K
09:50 4,046.44 4,048.89 4,045.34 4,045.34 5,677.8K
09:51 4,045.56 4,045.56 4,040.19 4,040.94 5,835.2K
09:52 4,041.93 4,055.06 4,041.93 4,054.63 5,195.9K
09:53 4,054.90 4,066.46 4,054.90 4,064.22 5,336.2K
09:54 4,064.07 4,083.64 4,064.07 4,081.59 5,567.5K
09:55 4,081.82 4,087.98 4,081.82 4,087.98 5,503.4K
09:56 4,088.26 4,100.59 4,088.26 4,093.03 7,492.7K
09:57 4,093.31 4,096.12 4,078.38 4,078.38 5,572.2K
09:58 4,078.46 4,082.45 4,074.91 4,081.99 5,181.9K
09:59 4,081.69 4,082.76 4,076.55 4,078.48 4,039.4K
10:00 4,078.74 4,079.48 4,078.08 4,078.61 3,741.1K
10:01 4,077.84 4,085.82 4,076.49 4,085.82 4,303.6K
10:02 4,085.37 4,087.37 4,083.42 4,084.95 4,145.1K
10:03 4,085.66 4,098.39 4,085.66 4,096.10 4,889.5K
10:04 4,095.13 4,100.69 4,093.00 4,100.69 6,214.8K
10:05 4,101.10 4,101.20 4,097.21 4,099.18 5,852.6K
10:06 4,099.87 4,106.10 4,099.87 4,101.73 5,392.0K
10:07 4,099.66 4,100.31 4,089.16 4,089.16 3,863.3K
10:08 4,089.00 4,089.52 4,083.67 4,087.69 4,424.5K
10:09 4,088.03 4,097.14 4,088.03 4,094.36 5,846.2K
10:10 4,094.04 4,097.22 4,093.41 4,096.47 4,869.3K
10:11 4,096.54 4,100.40 4,096.15 4,099.62 5,005.6K
10:12 4,097.75 4,097.77 4,094.05 4,096.55 4,312.6K
10:13 4,096.91 4,102.73 4,096.91 4,101.48 5,044.9K
10:14 4,101.29 4,102.61 4,101.29 4,101.73 4,225.9K
10:15 4,100.69 4,100.69 4,094.41 4,094.41 4,451.9K
10:16 4,093.25 4,093.25 4,089.38 4,089.38 4,101.9K
10:17 4,089.19 4,090.50 4,088.81 4,089.43 3,649.0K
10:18 4,088.85 4,089.86 4,087.08 4,087.32 4,537.6K
10:19 4,086.21 4,086.21 4,078.16 4,079.55 4,504.0K
10:20 4,081.09 4,085.51 4,081.09 4,082.52 4,460.4K
10:21 4,082.33 4,082.33 4,077.30 4,079.71 3,257.6K
10:22 4,081.74 4,088.02 4,081.74 4,086.82 3,539.0K
10:23 4,087.31 4,089.29 4,086.35 4,086.95 2,594.3K
10:24 4,087.04 4,087.04 4,082.49 4,086.20 3,020.2K
10:25 4,085.06 4,087.70 4,083.71 4,087.70 2,753.0K
10:26 4,087.09 4,091.03 4,087.09 4,088.98 3,047.2K
10:27 4,088.59 4,093.27 4,087.64 4,092.77 3,621.4K
10:28 4,092.89 4,095.57 4,092.89 4,094.49 2,659.0K
10:29 4,094.11 4,094.79 4,090.61 4,092.31 3,235.1K
10:30 4,092.58 4,093.30 4,089.50 4,093.30 2,900.9K
10:31 4,093.51 4,100.32 4,092.74 4,097.71 3,859.6K
10:32 4,097.70 4,097.75 4,093.45 4,093.70 4,054.5K
10:33 4,093.29 4,099.70 4,092.73 4,098.14 3,777.1K
10:34 4,098.19 4,102.30 4,098.19 4,102.27 2,789.4K
10:35 4,102.39 4,103.12 4,101.94 4,102.53 3,987.3K
10:36 4,100.51 4,102.61 4,099.11 4,102.61 2,778.5K
10:37 4,102.86 4,103.51 4,100.20 4,101.86 2,825.5K
10:38 4,101.98 4,102.29 4,097.52 4,098.47 2,295.9K
10:39 4,099.08 4,103.77 4,099.08 4,102.91 3,913.4K
10:40 4,103.43 4,105.79 4,100.97 4,101.12 3,553.1K
10:41 4,101.30 4,101.41 4,093.52 4,093.52 2,432.8K
10:42 4,093.31 4,094.02 4,089.24 4,093.13 2,828.4K
10:43 4,092.98 4,093.99 4,088.17 4,088.60 2,694.9K
10:44 4,089.10 4,092.23 4,088.26 4,091.41 2,259.5K
10:45 4,091.29 4,093.11 4,090.02 4,093.11 2,018.6K
10:46 4,094.15 4,095.03 4,092.06 4,092.08 2,095.6K
10:47 4,091.61 4,091.61 4,088.08 4,089.62 1,799.0K
10:48 4,089.94 4,090.28 4,088.52 4,089.12 1,714.2K
10:49 4,090.16 4,090.27 4,086.49 4,087.78 1,845.2K
10:50 4,088.04 4,092.87 4,087.81 4,090.42 2,167.4K
10:51 4,091.27 4,092.27 4,090.22 4,090.30 1,544.2K
10:52 4,090.54 4,090.91 4,082.66 4,082.66 2,229.3K
10:53 4,082.81 4,083.20 4,081.37 4,081.89 1,278.5K
10:54 4,081.39 4,081.39 4,072.30 4,072.35 2,954.0K
10:55 4,071.93 4,074.41 4,071.53 4,074.32 2,158.3K
10:56 4,073.81 4,084.57 4,073.81 4,084.57 1,883.1K
10:57 4,084.14 4,084.14 4,075.80 4,075.81 1,634.4K
10:58 4,075.51 4,075.51 4,068.44 4,068.97 2,457.4K
10:59 4,070.38 4,071.23 4,068.69 4,068.69 1,374.6K
11:00 4,068.93 4,069.49 4,065.69 4,065.69 1,916.5K
11:01 4,065.41 4,067.91 4,063.74 4,067.91 2,337.0K
11:02 4,067.83 4,068.62 4,066.12 4,066.64 1,379.8K
11:03 4,066.13 4,074.80 4,066.13 4,074.80 1,981.3K
11:04 4,075.31 4,075.31 4,070.89 4,072.45 1,747.0K
11:05 4,072.36 4,075.19 4,072.34 4,074.90 1,650.6K
11:06 4,075.06 4,075.38 4,070.66 4,071.21 2,223.6K
11:07 4,071.94 4,075.41 4,071.94 4,073.87 2,039.7K
11:08 4,073.38 4,073.38 4,070.38 4,070.42 1,572.0K
11:09 4,070.92 4,070.92 4,066.45 4,066.45 1,363.9K
11:10 4,066.32 4,066.59 4,062.73 4,062.73 1,441.5K
11:11 4,062.87 4,062.87 4,056.68 4,056.68 1,992.5K
11:12 4,056.92 4,056.92 4,053.40 4,056.70 2,387.0K
11:13 4,055.92 4,060.74 4,055.92 4,058.03 2,033.8K
11:14 4,057.63 4,058.96 4,057.63 4,058.35 1,239.1K
11:15 4,058.80 4,059.77 4,058.13 4,059.04 1,750.7K
11:16 4,058.73 4,065.21 4,058.73 4,060.91 2,177.9K
11:17 4,060.12 4,063.08 4,059.73 4,063.08 1,866.0K
11:18 4,063.59 4,068.82 4,063.59 4,065.80 2,417.2K
11:19 4,064.96 4,068.53 4,064.59 4,068.11 1,392.8K
11:20 4,065.36 4,065.63 4,062.51 4,062.51 1,744.6K
11:21 4,062.98 4,062.98 4,060.29 4,062.12 1,688.0K
11:22 4,062.51 4,068.17 4,062.51 4,067.17 2,031.1K
11:23 4,067.10 4,067.10 4,063.84 4,065.24 1,379.1K
11:24 4,065.69 4,067.08 4,065.08 4,067.08 1,561.8K
11:25 4,067.10 4,068.24 4,066.54 4,068.14 1,902.4K
11:26 4,068.21 4,072.31 4,068.10 4,071.39 2,034.8K
11:27 4,071.53 4,073.22 4,070.85 4,070.85 1,720.1K
11:28 4,070.47 4,071.70 4,070.44 4,071.58 1,524.4K
11:29 4,071.39 4,071.39 4,065.83 4,066.87 1,854.3K
11:30 4,066.44 4,066.44 4,065.46 4,065.46 68.4K
11:31 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:32 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:33 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:34 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:35 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:36 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:37 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:38 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:39 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:40 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:41 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:42 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:43 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:44 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:45 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:46 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:47 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:48 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:49 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:50 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:51 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:52 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:53 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:54 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:55 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:56 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:57 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:58 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
11:59 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:00 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:01 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:02 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:03 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:04 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:05 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:06 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:07 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:08 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:09 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:10 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:11 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:12 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:13 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:14 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:15 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:16 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:17 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:18 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:19 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:20 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:21 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:22 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:23 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:24 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:25 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:26 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:27 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:28 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:29 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:30 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:31 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:32 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:33 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:34 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:35 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:36 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:37 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:38 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:39 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:40 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:41 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:42 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:43 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:44 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:45 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:46 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:47 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:48 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:49 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:50 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:51 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:52 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:53 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:54 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:55 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:56 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:57 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:58 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
12:59 4,065.46 4,065.46 4,065.46 4,065.46 0.0K
13:00 4,065.46 4,085.85 4,065.46 4,085.45 6,800.2K
13:01 4,084.68 4,086.88 4,080.27 4,083.94 3,252.2K
13:02 4,083.73 4,084.15 4,079.03 4,081.29 2,720.6K
13:03 4,082.68 4,084.10 4,073.17 4,073.17 3,583.5K
13:04 4,073.25 4,077.77 4,073.25 4,074.78 2,333.8K
13:05 4,074.35 4,077.15 4,073.89 4,076.99 2,367.7K
13:06 4,076.87 4,081.76 4,076.87 4,081.76 1,977.8K
13:07 4,081.12 4,081.31 4,074.45 4,074.51 1,857.2K
13:08 4,073.96 4,074.71 4,072.40 4,074.71 1,817.4K
13:09 4,074.54 4,075.05 4,067.63 4,067.63 2,437.8K
13:10 4,066.65 4,066.65 4,060.45 4,062.62 3,990.2K
13:11 4,062.86 4,064.50 4,061.30 4,062.22 1,970.6K
13:12 4,063.24 4,063.47 4,059.98 4,059.98 2,321.3K
13:13 4,058.99 4,058.99 4,053.17 4,053.31 3,148.6K
13:14 4,052.95 4,056.37 4,052.95 4,054.67 2,290.6K
13:15 4,054.64 4,054.64 4,052.90 4,052.93 2,363.7K
13:16 4,052.59 4,056.16 4,052.45 4,056.08 2,493.6K
13:17 4,055.95 4,056.66 4,050.68 4,050.75 2,259.1K
13:18 4,049.88 4,049.88 4,047.12 4,047.22 1,909.0K
13:19 4,047.15 4,049.80 4,047.14 4,047.44 1,794.4K
13:20 4,047.36 4,052.44 4,046.58 4,052.44 2,607.3K
13:21 4,052.78 4,056.86 4,052.78 4,054.71 1,728.6K
13:22 4,056.00 4,056.00 4,052.25 4,053.40 1,625.9K
13:23 4,054.54 4,054.92 4,054.19 4,054.26 1,432.5K
13:24 4,051.75 4,052.79 4,050.82 4,051.58 2,074.7K
13:25 4,051.77 4,051.86 4,049.59 4,050.35 1,820.4K
13:26 4,050.09 4,050.09 4,044.57 4,044.66 2,278.7K
13:27 4,043.78 4,046.09 4,043.09 4,046.05 2,624.8K
13:28 4,046.94 4,047.53 4,045.78 4,047.08 2,090.6K
13:29 4,046.59 4,046.59 4,041.47 4,041.47 2,425.7K
13:30 4,042.93 4,042.93 4,037.47 4,037.52 2,486.1K
13:31 4,037.43 4,039.90 4,037.43 4,039.52 2,048.2K
13:32 4,039.32 4,040.02 4,036.41 4,036.41 3,066.2K
13:33 4,036.17 4,036.17 4,030.11 4,030.11 4,235.9K
13:34 4,030.06 4,035.72 4,030.06 4,035.72 2,986.3K
13:35 4,035.68 4,042.95 4,035.68 4,042.95 1,607.5K
13:36 4,043.16 4,043.71 4,042.55 4,043.43 1,495.0K
13:37 4,043.23 4,043.23 4,036.98 4,037.80 1,490.5K
13:38 4,037.53 4,040.44 4,037.53 4,040.44 1,158.5K
13:39 4,040.19 4,041.02 4,038.54 4,040.66 1,284.4K
13:40 4,041.05 4,047.79 4,041.05 4,047.79 1,948.8K
13:41 4,048.20 4,048.20 4,045.62 4,047.03 1,519.6K
13:42 4,047.11 4,048.56 4,047.11 4,048.56 1,250.4K
13:43 4,048.58 4,050.94 4,048.38 4,050.94 1,046.5K
13:44 4,050.92 4,053.30 4,050.52 4,053.15 1,261.0K
13:45 4,052.93 4,052.94 4,049.24 4,049.24 1,425.2K
13:46 4,049.00 4,049.00 4,045.28 4,046.73 1,847.0K
13:47 4,046.32 4,046.32 4,045.57 4,045.79 787.5K
13:48 4,045.75 4,047.78 4,045.40 4,047.78 1,313.7K
13:49 4,047.31 4,047.92 4,044.13 4,044.74 1,251.4K
13:50 4,044.86 4,044.86 4,041.56 4,043.28 1,270.4K
13:51 4,043.12 4,043.12 4,041.00 4,041.46 927.5K
13:52 4,041.12 4,041.22 4,040.36 4,040.89 772.8K
13:53 4,040.93 4,043.99 4,040.72 4,043.42 1,100.2K
13:54 4,043.59 4,047.11 4,041.65 4,041.92 1,028.6K
13:55 4,041.67 4,041.81 4,039.67 4,039.67 1,175.6K
13:56 4,039.44 4,041.79 4,038.64 4,041.62 1,192.3K
13:57 4,041.85 4,044.87 4,041.62 4,042.97 695.6K
13:58 4,042.62 4,047.21 4,042.62 4,046.57 1,129.8K
13:59 4,046.88 4,048.67 4,045.55 4,048.33 1,217.9K
14:00 4,048.28 4,052.66 4,048.06 4,052.66 1,866.4K
14:01 4,053.24 4,053.24 4,047.41 4,049.95 1,964.1K
14:02 4,049.98 4,050.41 4,046.88 4,046.88 1,342.4K
14:03 4,046.77 4,051.60 4,046.77 4,051.60 1,096.1K
14:04 4,052.06 4,052.26 4,048.07 4,048.07 1,078.8K
14:05 4,048.28 4,050.92 4,047.56 4,050.92 1,169.4K
14:06 4,051.28 4,051.65 4,050.15 4,050.15 957.9K
14:07 4,050.00 4,050.00 4,046.00 4,046.49 1,273.6K
14:08 4,046.69 4,046.69 4,044.51 4,044.66 1,055.6K
14:09 4,044.96 4,044.96 4,042.28 4,043.83 1,372.8K
14:10 4,044.10 4,045.36 4,043.80 4,045.36 709.5K
14:11 4,045.10 4,045.10 4,040.63 4,040.63 1,490.7K
14:12 4,040.50 4,043.64 4,040.42 4,042.75 1,351.1K
14:13 4,043.10 4,045.48 4,042.58 4,045.07 1,511.5K
14:14 4,045.31 4,045.31 4,044.02 4,044.02 987.6K
14:15 4,044.13 4,044.13 4,041.34 4,041.34 1,093.6K
14:16 4,040.96 4,042.44 4,040.73 4,041.91 912.9K
14:17 4,042.18 4,042.18 4,037.49 4,038.14 1,617.5K
14:18 4,037.86 4,040.92 4,037.86 4,039.88 1,083.1K
14:19 4,039.96 4,041.55 4,039.41 4,041.36 1,019.3K
14:20 4,041.45 4,044.07 4,041.45 4,043.43 1,214.6K
14:21 4,043.46 4,043.46 4,040.81 4,041.13 914.1K
14:22 4,041.20 4,041.53 4,040.12 4,041.53 1,037.0K
14:23 4,041.19 4,041.19 4,040.04 4,040.16 1,121.4K
14:24 4,039.32 4,039.53 4,037.46 4,037.94 1,668.3K
14:25 4,038.09 4,041.56 4,037.96 4,041.56 1,634.0K
14:26 4,041.66 4,048.03 4,041.66 4,047.99 2,183.6K
14:27 4,048.05 4,049.97 4,047.74 4,047.74 1,900.8K
14:28 4,047.57 4,048.69 4,046.77 4,048.23 1,736.4K
14:29 4,048.10 4,049.60 4,047.67 4,047.95 1,384.0K
14:30 4,048.08 4,052.03 4,048.08 4,052.03 2,328.8K
14:31 4,052.23 4,053.95 4,049.76 4,050.35 2,369.1K
14:32 4,050.03 4,050.17 4,042.63 4,042.63 2,313.7K
14:33 4,042.58 4,042.79 4,039.49 4,039.49 1,607.4K
14:34 4,038.52 4,043.53 4,038.39 4,043.09 1,659.4K
14:35 4,043.09 4,043.09 4,041.74 4,041.85 1,516.4K
14:36 4,041.71 4,041.71 4,039.16 4,039.27 1,662.7K
14:37 4,038.57 4,038.57 4,036.49 4,038.05 2,372.7K
14:38 4,038.43 4,038.71 4,037.05 4,038.26 1,403.8K
14:39 4,038.40 4,038.93 4,036.74 4,036.74 1,799.9K
14:40 4,036.02 4,037.20 4,034.46 4,034.46 1,906.1K
14:41 4,034.17 4,035.65 4,032.74 4,032.74 2,300.4K
14:42 4,032.90 4,034.05 4,029.92 4,031.01 1,717.3K
14:43 4,030.44 4,033.34 4,030.14 4,033.31 2,095.4K
14:44 4,033.36 4,035.15 4,032.56 4,035.08 2,292.0K
14:45 4,035.37 4,035.37 4,033.66 4,034.19 2,139.3K
14:46 4,034.17 4,034.26 4,033.06 4,033.26 2,212.8K
14:47 4,033.18 4,033.18 4,031.13 4,032.15 2,121.8K
14:48 4,031.85 4,032.20 4,030.91 4,031.68 2,578.5K
14:49 4,031.48 4,032.99 4,030.86 4,032.67 2,387.2K
14:50 4,033.21 4,033.21 4,029.23 4,029.64 3,016.1K
14:51 4,028.50 4,029.45 4,028.22 4,028.91 3,535.6K
14:52 4,028.91 4,029.07 4,027.66 4,027.66 2,929.4K
14:53 4,027.84 4,029.62 4,027.84 4,029.54 2,888.2K
14:54 4,030.13 4,030.68 4,029.83 4,030.47 3,087.9K
14:55 4,030.79 4,030.79 4,029.13 4,029.52 3,680.8K
14:56 4,030.10 4,032.06 4,029.25 4,030.75 3,750.7K
14:57 4,031.36 4,031.41 4,031.36 4,031.37 154.4K
14:58 4,031.37 4,031.37 4,031.37 4,031.37 0.0K
14:59 4,031.37 4,031.37 4,030.58 4,030.58 6,666.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,984.38 3,999.74 3,872.91 3,872.91 675.9M
2025-09-25 4,019.30 4,106.10 4,015.15 4,030.58 743.5M
2025-09-24 3,934.21 4,041.74 3,921.54 4,016.16 757.0M
2025-09-23 4,056.95 4,065.48 3,844.66 3,948.40 811.2M
2025-09-22 3,941.04 4,065.13 3,934.20 4,056.74 730.4M
2025-09-19 4,037.97 4,077.75 3,916.43 3,948.08 680.7M
2025-09-18 4,132.98 4,209.44 3,989.83 4,066.12 1,055.6M
2025-09-17 4,005.65 4,030.13 3,964.97 3,996.58 750.7M
2025-09-16 3,996.92 4,047.91 3,978.76 4,020.20 681.1M
2025-09-15 4,064.28 4,068.78 3,976.03 3,976.03 712.4M
2025-09-12 4,014.45 4,088.34 3,975.19 4,026.39 866.2M
2025-09-11 3,781.77 3,999.41 3,695.41 3,993.18 989.5M
2025-09-10 3,860.25 3,935.77 3,834.03 3,854.78 527.1M
2025-09-09 3,950.03 4,014.55 3,842.21 3,855.56 609.6M
2025-09-08 3,988.80 3,997.49 3,897.84 3,955.97 672.7M
2025-09-05 3,859.46 4,010.91 3,805.93 3,997.52 746.5M
2025-09-04 4,121.16 4,123.58 3,768.92 3,836.55 883.8M
2025-09-03 4,132.97 4,170.79 4,050.19 4,080.24 780.7M
2025-09-02 4,277.71 4,294.43 4,080.39 4,121.85 1,036.0M
2025-09-01 4,093.80 4,265.30 4,093.80 4,247.05 1,032.4M
2025-08-29 4,007.10 4,068.00 3,924.80 4,040.83 957.1M
2025-08-28 3,936.74 4,024.76 3,839.05 4,024.76 1,131.8M
2025-08-27 3,971.55 4,085.09 3,907.70 3,907.70 1,172.4M
2025-08-26 3,947.65 4,014.01 3,914.49 3,925.59 908.1M
2025-08-25 3,940.58 4,038.33 3,913.34 3,985.57 1,284.9M
2025-08-22 3,716.37 3,877.15 3,716.37 3,873.99 1,060.8M
2025-08-21 3,775.31 3,836.22 3,672.12 3,700.67 1,019.5M
2025-08-20 3,668.43 3,745.47 3,616.94 3,741.37 978.8M
2025-08-19 3,757.05 3,835.37 3,731.40 3,738.93 1,119.2M
2025-08-18 3,664.37 3,767.86 3,656.25 3,761.25 1,036.0M
2025-08-15 3,535.27 3,637.09 3,533.93 3,637.09 894.5M
2025-08-14 3,576.54 3,616.10 3,546.34 3,546.34 935.8M
2025-08-13 3,435.34 3,583.28 3,435.07 3,579.88 1,006.7M
2025-08-12 3,428.79 3,442.75 3,362.51 3,437.68 833.8M
2025-08-11 3,338.25 3,445.50 3,338.25 3,427.97 805.3M
2025-08-08 3,398.27 3,398.27 3,320.59 3,334.88 659.9M
2025-08-07 3,446.52 3,474.83 3,401.14 3,401.14 729.9M
2025-08-06 3,401.14 3,451.87 3,391.31 3,451.48 710.5M
2025-08-05 3,384.42 3,425.02 3,342.03 3,383.22 633.0M
2025-08-04 3,304.99 3,363.99 3,265.96 3,362.12 640.2M
2025-08-01 3,290.29 3,347.98 3,270.81 3,315.92 698.7M
2025-07-31 3,246.40 3,343.16 3,242.28 3,275.15 876.8M
2025-07-30 3,296.07 3,336.53 3,228.31 3,258.09 874.1M
2025-07-29 3,224.75 3,309.21 3,195.86 3,304.83 939.6M
2025-07-28 3,192.52 3,230.97 3,181.45 3,229.07 825.0M
2025-07-25 3,146.44 3,193.64 3,129.34 3,183.57 778.9M
2025-07-24 3,097.02 3,157.72 3,097.02 3,140.77 664.6M
2025-07-23 3,080.27 3,119.38 3,061.76 3,094.14 730.4M
2025-07-22 3,132.91 3,181.55 3,093.25 3,101.61 755.9M
2025-07-21 3,131.58 3,163.17 3,111.47 3,138.58 613.8M
2025-07-18 3,120.49 3,143.97 3,089.36 3,142.63 653.8M
2025-07-17 2,995.18 3,117.56 2,989.06 3,116.79 656.3M
2025-07-16 2,973.10 3,010.82 2,965.78 2,995.50 645.1M
2025-07-15 2,954.02 2,975.56 2,923.39 2,975.56 787.1M
2025-07-14 2,950.49 2,974.07 2,932.17 2,962.57 616.4M
2025-07-11 2,877.68 2,958.89 2,870.98 2,951.21 943.9M
2025-07-10 2,878.61 2,914.31 2,857.11 2,882.21 838.7M
2025-07-09 2,883.18 2,901.11 2,857.48 2,864.69 599.0M
2025-07-08 2,869.48 2,919.86 2,869.32 2,885.17 617.7M
2025-07-07 2,900.94 2,922.69 2,857.62 2,867.71 604.0M
2025-07-04 2,875.07 2,917.04 2,842.09 2,885.21 744.0M
2025-07-03 2,824.70 2,883.42 2,824.70 2,872.88 512.0M
2025-07-02 2,873.16 2,882.93 2,808.10 2,821.64 542.6M
2025-07-01 2,853.18 2,884.03 2,826.17 2,881.01 600.9M
2025-06-30 2,821.34 2,852.46 2,815.59 2,844.55 630.5M
2025-06-27 2,808.19 2,838.63 2,791.98 2,814.36 681.6M
2025-06-26 2,805.03 2,805.03 2,732.74 2,761.49 900.7M
2025-06-25 2,785.72 2,833.54 2,780.02 2,830.32 811.7M
2025-06-24 2,726.04 2,776.76 2,723.91 2,774.54 561.3M
2025-06-23 2,639.76 2,733.99 2,639.76 2,720.25 420.9M
2025-06-20 2,683.56 2,693.62 2,647.12 2,657.56 318.5M
2025-06-19 2,719.82 2,741.34 2,669.61 2,678.22 420.3M
2025-06-18 2,705.61 2,726.01 2,691.65 2,716.79 395.5M
2025-06-17 2,786.17 2,792.09 2,703.92 2,718.05 554.1M
2025-06-16 2,775.93 2,807.01 2,763.80 2,779.54 485.8M
2025-06-13 2,818.67 2,838.65 2,760.04 2,779.49 716.0M
2025-06-12 2,806.07 2,851.45 2,792.88 2,846.09 595.2M
2025-06-11 2,823.73 2,846.50 2,804.62 2,812.37 566.4M
2025-06-10 2,860.23 2,860.61 2,784.40 2,825.84 748.9M
2025-06-09 2,821.11 2,875.65 2,809.42 2,852.58 613.5M
2025-06-06 2,814.30 2,826.64 2,784.30 2,823.80 506.0M
2025-06-05 2,785.86 2,823.25 2,769.24 2,817.90 611.6M
2025-06-04 2,779.20 2,813.69 2,775.84 2,785.15 501.2M
2025-06-03 2,724.29 2,802.45 2,721.96 2,777.47 633.6M
2025-05-30 2,748.11 2,751.88 2,717.98 2,734.92 571.8M
2025-05-29 2,669.31 2,758.00 2,668.84 2,757.70 620.0M
2025-05-28 2,659.86 2,677.00 2,648.36 2,656.95 359.7M
2025-05-27 2,670.77 2,677.94 2,648.26 2,663.36 400.9M
2025-05-26 2,679.55 2,691.49 2,647.54 2,670.36 414.1M
2025-05-23 2,716.15 2,735.30 2,675.71 2,675.71 580.6M
2025-05-22 2,717.06 2,737.91 2,702.99 2,716.61 488.6M
2025-05-21 2,725.10 2,734.43 2,710.32 2,723.78 504.1M
2025-05-20 2,699.72 2,745.04 2,695.59 2,728.86 494.6M
2025-05-19 2,702.57 2,703.09 2,658.27 2,684.96 430.9M
2025-05-16 2,680.52 2,720.16 2,669.71 2,700.67 393.1M
2025-05-15 2,725.89 2,725.89 2,684.39 2,691.14 409.2M
2025-05-14 2,748.40 2,764.77 2,711.90 2,734.99 562.6M
2025-05-13 2,770.96 2,779.93 2,728.27 2,732.70 527.2M
2025-05-12 2,748.54 2,755.19 2,714.08 2,732.83 580.9M
2025-05-09 2,791.09 2,792.58 2,737.23 2,748.39 511.8M
2025-05-08 2,786.36 2,816.13 2,783.33 2,795.84 467.6M
2025-05-07 2,870.40 2,879.19 2,771.55 2,797.02 597.7M
2025-05-06 2,827.85 2,839.90 2,800.34 2,831.97 545.6M
2025-04-30 2,747.31 2,812.07 2,746.98 2,802.34 493.3M
2025-04-29 2,718.20 2,750.01 2,706.49 2,742.64 408.3M
2025-04-28 2,721.83 2,756.36 2,700.24 2,739.20 453.9M
2025-04-25 2,725.19 2,744.10 2,696.72 2,723.68 447.7M
2025-04-24 2,738.95 2,762.56 2,703.98 2,728.22 506.8M
2025-04-23 2,770.06 2,783.59 2,737.77 2,740.14 579.6M
2025-04-22 2,762.95 2,775.36 2,738.88 2,757.30 476.3M
2025-04-21 2,665.57 2,767.77 2,660.52 2,766.29 427.2M
2025-04-18 2,668.54 2,682.65 2,633.77 2,653.00 328.9M
2025-04-17 2,644.38 2,712.48 2,643.26 2,678.22 372.5M
2025-04-16 2,715.52 2,721.03 2,623.51 2,659.73 452.8M
2025-04-15 2,719.42 2,734.60 2,662.17 2,687.53 430.6M
2025-04-14 2,711.70 2,771.83 2,685.44 2,723.67 563.7M
2025-04-11 2,591.34 2,707.30 2,588.33 2,673.41 633.7M
2025-04-10 2,604.30 2,651.88 2,584.94 2,601.21 734.2M
2025-04-09 2,391.45 2,554.47 2,311.85 2,538.03 894.9M
2025-04-08 2,439.66 2,511.95 2,387.41 2,441.54 881.8M
2025-04-07 2,593.17 2,665.84 2,351.83 2,418.09 882.8M
2025-04-03 2,774.17 2,844.81 2,774.17 2,792.00 631.8M
2025-04-02 2,783.72 2,837.66 2,783.72 2,804.67 663.6M
2025-04-01 2,766.49 2,832.28 2,762.69 2,791.46 919.6M
2025-03-31 2,721.94 2,753.97 2,679.28 2,744.56 563.4M
2025-03-28 2,745.19 2,771.34 2,731.70 2,732.79 482.2M
2025-03-27 2,705.88 2,781.80 2,690.15 2,748.22 562.5M
2025-03-26 2,692.85 2,735.77 2,692.85 2,706.45 455.8M
2025-03-25 2,765.29 2,771.55 2,687.37 2,696.71 427.7M
2025-03-24 2,799.86 2,818.53 2,710.48 2,762.92 512.8M
2025-03-21 2,888.83 2,889.50 2,785.55 2,802.49 576.2M
2025-03-20 2,900.04 2,936.21 2,884.89 2,897.63 507.1M
2025-03-19 2,937.80 2,948.61 2,891.79 2,904.12 516.2M
2025-03-18 2,959.42 3,002.29 2,948.47 2,952.40 538.2M
2025-03-17 2,938.41 2,957.05 2,902.41 2,946.06 511.4M
2025-03-14 2,879.04 2,932.77 2,870.92 2,931.28 805.6M
2025-03-13 2,989.27 2,993.04 2,858.05 2,878.77 707.7M
2025-03-12 3,023.40 3,064.72 2,987.30 2,987.30 732.0M
2025-03-11 2,944.17 3,007.66 2,943.38 3,004.55 594.5M
2025-03-10 3,004.52 3,023.30 2,959.15 3,006.49 660.2M
2025-03-07 3,059.32 3,078.42 2,983.43 3,002.37 782.6M
2025-03-06 3,003.75 3,105.05 3,003.75 3,084.75 987.5M
2025-03-05 2,935.04 2,981.20 2,904.17 2,960.25 667.1M
2025-03-04 2,825.11 2,951.91 2,821.31 2,933.76 691.1M
2025-03-03 2,902.35 2,936.49 2,821.99 2,853.00 793.0M
2025-02-28 3,094.66 3,117.61 2,903.50 2,905.18 1,044.6M
2025-02-27 3,078.51 3,141.22 3,032.19 3,118.75 1,084.8M
2025-02-26 3,030.09 3,115.02 2,990.48 3,087.25 1,067.0M
2025-02-25 2,902.62 3,064.61 2,891.37 3,031.51 1,014.5M
2025-02-24 2,968.61 3,019.58 2,921.61 2,967.68 1,151.8M
2025-02-21 2,803.62 2,972.69 2,774.60 2,965.86 1,203.2M
2025-02-20 2,769.04 2,798.43 2,739.03 2,765.43 845.8M
2025-02-19 2,681.69 2,768.69 2,679.33 2,761.78 826.2M
2025-02-18 2,778.93 2,784.50 2,671.94 2,682.72 949.2M
2025-02-17 2,793.48 2,815.14 2,757.45 2,795.49 1,244.6M
2025-02-14 2,683.38 2,767.68 2,683.38 2,759.00 1,096.5M
2025-02-13 2,739.48 2,747.69 2,689.29 2,690.78 1,010.4M
2025-02-12 2,704.32 2,754.88 2,703.13 2,741.39 873.3M
2025-02-11 2,718.99 2,775.63 2,685.15 2,706.19 954.5M
2025-02-10 2,622.26 2,743.11 2,610.65 2,734.61 904.3M
2025-02-07 2,546.49 2,639.66 2,545.42 2,591.45 1,018.8M
2025-02-06 2,448.45 2,548.18 2,440.14 2,536.81 802.5M
2025-02-05 2,425.07 2,476.91 2,424.53 2,448.72 677.1M
2025-01-27 2,421.02 2,421.39 2,353.93 2,353.93 543.9M
2025-01-24 2,351.06 2,426.37 2,351.06 2,426.25 613.5M
2025-01-23 2,387.93 2,430.01 2,351.69 2,351.69 626.6M
2025-01-22 2,347.32 2,369.65 2,339.16 2,360.98 486.1M
2025-01-21 2,340.76 2,367.57 2,316.53 2,363.76 538.6M
2025-01-20 2,317.27 2,349.02 2,296.81 2,326.38 509.7M
2025-01-17 2,278.03 2,335.01 2,262.88 2,309.38 517.1M
2025-01-16 2,384.98 2,404.42 2,285.89 2,293.48 567.4M
2025-01-15 2,381.59 2,404.43 2,361.14 2,375.71 552.3M
2025-01-14 2,333.08 2,406.15 2,307.54 2,397.66 685.1M
2025-01-13 2,283.79 2,334.79 2,265.63 2,326.01 530.0M
2025-01-10 2,338.60 2,416.43 2,318.11 2,318.11 559.6M
2025-01-09 2,330.83 2,372.66 2,330.83 2,336.84 498.4M
2025-01-08 2,322.86 2,376.26 2,265.48 2,344.96 690.6M
2025-01-07 2,240.54 2,341.92 2,235.44 2,341.53 602.6M
2025-01-06 2,264.57 2,283.09 2,218.18 2,241.74 522.3M
2025-01-03 2,353.26 2,361.02 2,257.18 2,262.53 532.8M
2025-01-02 2,418.45 2,423.66 2,326.42 2,353.61 597.0M