SSE Industrials (SSEIN)

SSEIN
🏛️ 中国 →
2,225.65
最終更新: 2025-09-30
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 2,180.88 2,180.88 2,180.88 2,180.88 42,333.6K
09:29 2,180.88 2,180.88 2,180.88 2,180.88 0.0K
09:30 2,180.88 2,185.77 2,179.87 2,185.77 111,027.9K
09:31 2,185.34 2,187.48 2,185.34 2,186.38 93,271.5K
09:32 2,186.61 2,188.70 2,185.30 2,188.44 119,179.8K
09:33 2,188.22 2,188.22 2,183.09 2,184.31 71,020.2K
09:34 2,183.70 2,184.19 2,182.10 2,182.10 43,219.1K
09:35 2,181.48 2,181.98 2,180.51 2,180.95 69,565.9K
09:36 2,181.72 2,184.31 2,180.62 2,184.31 45,562.2K
09:37 2,184.38 2,184.38 2,182.50 2,182.76 40,986.7K
09:38 2,182.31 2,182.59 2,181.53 2,182.52 40,854.4K
09:39 2,183.15 2,184.14 2,182.56 2,183.86 45,928.1K
09:40 2,184.51 2,185.25 2,184.51 2,184.95 35,305.7K
09:41 2,185.00 2,187.53 2,184.86 2,186.51 27,595.2K
09:42 2,187.21 2,188.50 2,186.73 2,188.50 39,188.2K
09:43 2,187.81 2,189.44 2,187.61 2,189.18 28,428.6K
09:44 2,189.18 2,190.17 2,188.21 2,189.27 44,259.3K
09:45 2,188.92 2,190.07 2,188.10 2,190.07 31,205.5K
09:46 2,190.18 2,191.05 2,189.62 2,191.05 32,048.4K
09:47 2,191.37 2,193.80 2,191.37 2,192.21 40,541.0K
09:48 2,191.74 2,192.21 2,189.82 2,189.82 34,183.1K
09:49 2,189.44 2,189.57 2,187.62 2,188.16 35,499.7K
09:50 2,187.58 2,188.16 2,186.78 2,187.51 41,937.3K
09:51 2,187.63 2,188.29 2,186.82 2,187.15 22,488.3K
09:52 2,187.23 2,188.19 2,186.62 2,186.78 22,115.5K
09:53 2,187.24 2,187.41 2,185.44 2,185.55 22,848.6K
09:54 2,185.33 2,186.60 2,185.33 2,185.80 21,771.3K
09:55 2,185.48 2,186.37 2,184.91 2,185.21 26,244.7K
09:56 2,186.04 2,186.54 2,185.29 2,185.84 18,380.7K
09:57 2,186.14 2,186.20 2,183.65 2,184.07 16,136.3K
09:58 2,183.64 2,184.71 2,182.66 2,184.71 24,747.9K
09:59 2,184.90 2,187.72 2,184.90 2,187.09 23,278.0K
10:00 2,186.83 2,187.12 2,185.14 2,185.60 17,640.2K
10:01 2,185.70 2,186.47 2,185.15 2,185.95 13,928.5K
10:02 2,185.85 2,187.68 2,185.67 2,187.17 15,027.2K
10:03 2,187.24 2,188.52 2,186.69 2,186.83 17,411.1K
10:04 2,186.56 2,187.54 2,186.29 2,187.31 12,833.7K
10:05 2,186.91 2,187.35 2,185.65 2,185.65 13,587.2K
10:06 2,185.35 2,186.97 2,185.35 2,186.97 16,958.0K
10:07 2,186.58 2,188.74 2,186.58 2,188.64 24,196.3K
10:08 2,188.58 2,190.05 2,188.56 2,190.05 20,674.0K
10:09 2,189.94 2,192.17 2,189.76 2,192.17 23,605.5K
10:10 2,191.38 2,191.90 2,190.19 2,190.19 20,532.6K
10:11 2,190.15 2,192.04 2,190.15 2,191.46 21,369.7K
10:12 2,191.16 2,192.24 2,191.01 2,191.84 13,706.0K
10:13 2,191.89 2,192.42 2,189.93 2,190.91 20,524.1K
10:14 2,190.97 2,191.12 2,189.97 2,190.77 13,519.6K
10:15 2,190.20 2,192.10 2,190.20 2,191.43 15,372.5K
10:16 2,191.08 2,192.01 2,190.83 2,191.17 13,918.7K
10:17 2,190.37 2,191.06 2,190.17 2,190.67 13,984.2K
10:18 2,189.85 2,190.77 2,189.49 2,190.27 14,714.9K
10:19 2,190.41 2,191.78 2,189.92 2,190.05 12,495.2K
10:20 2,190.26 2,192.59 2,190.20 2,190.62 11,746.7K
10:21 2,191.07 2,191.07 2,189.76 2,190.04 10,514.0K
10:22 2,190.71 2,191.55 2,190.69 2,191.55 11,317.4K
10:23 2,191.18 2,191.33 2,189.95 2,190.54 13,310.2K
10:24 2,190.31 2,191.45 2,190.10 2,191.45 18,790.5K
10:25 2,191.56 2,192.64 2,191.41 2,192.21 14,185.0K
10:26 2,192.56 2,192.64 2,191.52 2,192.08 8,849.0K
10:27 2,191.75 2,193.19 2,191.55 2,193.19 12,254.3K
10:28 2,192.49 2,193.64 2,192.49 2,192.93 11,054.1K
10:29 2,192.47 2,192.47 2,191.16 2,191.99 11,004.9K
10:30 2,192.23 2,193.65 2,192.13 2,193.65 15,129.7K
10:31 2,193.29 2,194.68 2,193.29 2,194.25 18,123.9K
10:32 2,193.57 2,195.26 2,193.57 2,195.10 11,577.0K
10:33 2,195.00 2,196.15 2,194.76 2,195.51 19,145.1K
10:34 2,195.19 2,196.31 2,195.13 2,195.44 17,293.5K
10:35 2,195.07 2,195.71 2,194.00 2,194.28 13,570.6K
10:36 2,195.01 2,195.04 2,193.79 2,193.99 11,094.3K
10:37 2,194.22 2,194.95 2,193.66 2,194.95 11,942.4K
10:38 2,194.34 2,194.80 2,193.31 2,194.33 17,667.1K
10:39 2,193.71 2,195.43 2,193.71 2,194.51 20,869.6K
10:40 2,194.19 2,195.36 2,193.58 2,193.87 45,921.2K
10:41 2,193.88 2,194.40 2,192.79 2,193.42 14,553.1K
10:42 2,193.27 2,193.98 2,192.89 2,193.57 14,279.2K
10:43 2,193.09 2,193.77 2,192.58 2,193.16 18,607.6K
10:44 2,192.99 2,193.51 2,192.42 2,192.42 9,913.9K
10:45 2,192.71 2,194.44 2,192.71 2,193.54 10,603.3K
10:46 2,193.52 2,193.76 2,192.91 2,193.54 10,460.1K
10:47 2,192.91 2,194.19 2,192.66 2,193.90 14,760.5K
10:48 2,193.70 2,194.63 2,193.54 2,194.35 13,121.5K
10:49 2,194.46 2,194.49 2,193.19 2,193.33 7,583.1K
10:50 2,193.36 2,193.76 2,192.87 2,193.30 8,008.4K
10:51 2,192.79 2,193.50 2,192.31 2,193.04 8,238.4K
10:52 2,193.06 2,193.61 2,192.58 2,193.41 6,215.2K
10:53 2,193.43 2,193.43 2,191.50 2,191.75 14,630.7K
10:54 2,191.39 2,192.60 2,191.39 2,192.28 7,086.7K
10:55 2,191.98 2,193.16 2,191.98 2,192.44 7,053.5K
10:56 2,192.33 2,193.20 2,192.24 2,192.49 7,997.1K
10:57 2,192.81 2,192.96 2,192.04 2,192.96 4,143.5K
10:58 2,192.94 2,192.99 2,192.22 2,192.54 8,633.0K
10:59 2,192.79 2,193.20 2,191.99 2,191.99 12,578.1K
11:00 2,192.30 2,193.45 2,192.01 2,193.45 7,939.6K
11:01 2,193.18 2,193.20 2,192.54 2,192.81 5,799.9K
11:02 2,192.60 2,194.48 2,192.60 2,194.22 7,745.3K
11:03 2,194.24 2,195.00 2,193.09 2,193.37 9,235.1K
11:04 2,193.64 2,194.95 2,193.54 2,194.69 7,699.2K
11:05 2,194.22 2,194.22 2,193.35 2,193.67 9,080.3K
11:06 2,193.52 2,193.82 2,192.72 2,193.61 11,778.0K
11:07 2,193.65 2,194.04 2,192.45 2,192.45 6,719.6K
11:08 2,192.12 2,192.85 2,191.30 2,191.53 12,620.4K
11:09 2,191.56 2,192.28 2,191.22 2,191.22 10,642.1K
11:10 2,191.05 2,192.12 2,190.52 2,190.52 8,198.2K
11:11 2,190.40 2,191.91 2,190.34 2,191.24 6,831.1K
11:12 2,191.13 2,191.41 2,189.68 2,190.06 7,092.5K
11:13 2,189.99 2,190.93 2,189.72 2,190.14 8,143.7K
11:14 2,190.00 2,191.11 2,189.27 2,191.04 8,326.6K
11:15 2,190.78 2,191.40 2,190.29 2,190.89 5,391.6K
11:16 2,190.88 2,191.95 2,190.43 2,191.15 6,925.7K
11:17 2,190.19 2,190.78 2,189.01 2,189.23 25,419.5K
11:18 2,189.44 2,189.87 2,188.67 2,189.09 9,013.6K
11:19 2,188.59 2,189.02 2,188.10 2,188.41 10,337.1K
11:20 2,188.33 2,190.23 2,187.82 2,190.23 14,833.8K
11:21 2,189.32 2,189.74 2,188.67 2,188.82 6,799.6K
11:22 2,188.97 2,189.69 2,188.39 2,188.98 8,281.4K
11:23 2,189.06 2,189.31 2,188.62 2,188.62 6,209.3K
11:24 2,188.87 2,189.53 2,188.36 2,188.49 7,793.7K
11:25 2,188.60 2,188.62 2,187.97 2,188.26 14,014.0K
11:26 2,188.44 2,189.23 2,187.83 2,188.85 10,238.8K
11:27 2,189.40 2,190.62 2,189.13 2,189.14 9,480.2K
11:28 2,189.30 2,190.83 2,189.30 2,190.13 4,959.9K
11:29 2,189.93 2,190.41 2,189.28 2,190.03 6,090.1K
11:30 2,189.83 2,189.83 2,189.42 2,189.42 331.0K
11:31 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:32 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:33 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:34 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:35 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:36 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:37 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:38 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:39 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:40 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:41 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:42 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:43 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:44 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:45 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:46 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:47 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:48 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:49 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:50 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:51 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:52 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:53 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:54 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:55 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:56 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:57 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:58 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
11:59 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:00 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:01 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:02 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:03 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:04 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:05 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:06 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:07 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:08 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:09 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:10 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:11 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:12 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:13 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:14 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:15 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:16 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:17 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:18 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:19 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:20 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:21 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:22 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:23 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:24 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:25 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:26 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:27 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:28 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:29 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:30 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:31 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:32 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:33 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:34 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:35 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:36 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:37 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:38 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:39 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:40 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:41 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:42 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:43 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:44 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:45 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:46 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:47 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:48 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:49 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:50 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:51 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:52 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:53 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:54 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:55 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:56 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:57 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:58 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
12:59 2,189.42 2,189.42 2,189.42 2,189.42 0.0K
13:00 2,189.42 2,190.42 2,187.85 2,188.90 20,817.0K
13:01 2,188.89 2,189.03 2,187.82 2,188.25 8,833.2K
13:02 2,187.80 2,188.45 2,187.44 2,188.26 7,221.5K
13:03 2,188.48 2,189.55 2,188.48 2,189.55 6,851.3K
13:04 2,189.01 2,189.16 2,187.61 2,188.21 11,321.2K
13:05 2,188.37 2,188.37 2,187.08 2,187.65 9,993.9K
13:06 2,187.44 2,188.09 2,187.13 2,187.96 8,906.0K
13:07 2,187.67 2,188.35 2,186.38 2,186.38 8,846.7K
13:08 2,186.43 2,187.15 2,186.19 2,186.20 18,539.6K
13:09 2,186.05 2,186.71 2,185.68 2,186.41 7,770.3K
13:10 2,186.07 2,187.95 2,186.07 2,187.88 7,682.0K
13:11 2,187.68 2,188.18 2,187.52 2,188.01 7,951.3K
13:12 2,188.25 2,189.11 2,187.47 2,189.11 7,874.8K
13:13 2,188.63 2,189.30 2,188.59 2,189.22 6,365.6K
13:14 2,189.16 2,189.88 2,188.71 2,189.33 6,744.5K
13:15 2,189.52 2,190.19 2,189.41 2,189.52 8,054.6K
13:16 2,189.97 2,190.55 2,189.66 2,189.88 10,363.6K
13:17 2,189.43 2,189.87 2,187.83 2,189.32 10,084.6K
13:18 2,189.16 2,189.61 2,188.40 2,188.40 7,092.6K
13:19 2,189.33 2,189.66 2,187.96 2,188.91 8,222.8K
13:20 2,188.69 2,189.43 2,188.40 2,188.99 7,465.4K
13:21 2,188.97 2,190.61 2,188.97 2,190.46 10,186.7K
13:22 2,190.70 2,190.70 2,189.43 2,190.16 10,937.8K
13:23 2,190.18 2,190.56 2,189.89 2,190.42 4,951.9K
13:24 2,190.12 2,190.54 2,189.26 2,189.50 8,266.3K
13:25 2,189.50 2,189.50 2,187.95 2,188.03 11,298.6K
13:26 2,188.29 2,188.89 2,187.30 2,187.69 7,231.1K
13:27 2,188.05 2,189.05 2,187.97 2,188.72 6,293.7K
13:28 2,189.26 2,190.12 2,188.66 2,188.66 6,936.9K
13:29 2,188.86 2,189.71 2,188.52 2,189.71 7,318.7K
13:30 2,189.63 2,190.50 2,189.42 2,189.64 13,779.4K
13:31 2,189.62 2,190.33 2,188.58 2,189.02 9,204.4K
13:32 2,188.72 2,189.53 2,187.30 2,187.67 11,116.8K
13:33 2,188.11 2,188.79 2,187.65 2,188.26 6,189.9K
13:34 2,188.02 2,189.06 2,188.00 2,188.28 10,807.6K
13:35 2,187.99 2,188.87 2,187.72 2,188.10 8,041.9K
13:36 2,188.54 2,188.54 2,187.54 2,187.57 6,579.9K
13:37 2,187.88 2,189.85 2,187.88 2,189.70 10,023.2K
13:38 2,189.54 2,190.80 2,189.54 2,189.83 17,653.7K
13:39 2,189.51 2,190.13 2,189.41 2,189.96 7,756.8K
13:40 2,189.82 2,190.04 2,189.12 2,190.04 6,584.4K
13:41 2,189.81 2,190.34 2,189.14 2,190.24 7,410.6K
13:42 2,190.19 2,191.95 2,190.00 2,191.56 9,358.4K
13:43 2,191.33 2,192.31 2,191.33 2,192.09 10,373.6K
13:44 2,192.22 2,192.36 2,191.24 2,191.97 10,115.0K
13:45 2,191.67 2,192.28 2,190.63 2,191.30 8,383.8K
13:46 2,191.17 2,192.21 2,190.95 2,191.72 7,332.4K
13:47 2,191.50 2,192.84 2,191.50 2,192.67 11,347.2K
13:48 2,192.73 2,193.29 2,192.17 2,193.12 7,177.3K
13:49 2,192.77 2,194.25 2,192.77 2,194.20 12,057.3K
13:50 2,194.35 2,194.35 2,192.82 2,192.84 9,061.1K
13:51 2,193.05 2,193.61 2,192.42 2,192.47 8,804.4K
13:52 2,193.20 2,193.20 2,191.03 2,191.32 10,391.1K
13:53 2,190.97 2,191.18 2,189.06 2,189.86 14,254.3K
13:54 2,189.96 2,190.34 2,189.58 2,190.06 6,570.0K
13:55 2,189.84 2,190.77 2,189.84 2,190.40 8,594.0K
13:56 2,190.55 2,191.18 2,189.74 2,189.74 5,518.9K
13:57 2,189.72 2,190.51 2,188.97 2,188.97 8,499.6K
13:58 2,188.70 2,188.94 2,188.00 2,188.54 13,452.8K
13:59 2,188.47 2,189.33 2,187.68 2,187.94 11,189.5K
14:00 2,187.90 2,188.30 2,186.78 2,187.26 12,573.7K
14:01 2,187.35 2,189.41 2,187.35 2,189.03 12,785.5K
14:02 2,188.95 2,189.55 2,188.00 2,188.74 7,204.3K
14:03 2,188.34 2,188.95 2,187.84 2,187.94 6,822.7K
14:04 2,187.63 2,189.94 2,187.48 2,189.67 14,373.9K
14:05 2,189.41 2,189.68 2,188.89 2,189.04 11,626.3K
14:06 2,189.33 2,189.33 2,188.02 2,188.59 8,177.8K
14:07 2,188.75 2,188.75 2,187.36 2,188.25 9,005.9K
14:08 2,188.39 2,189.87 2,188.39 2,189.08 8,921.6K
14:09 2,189.41 2,190.01 2,188.92 2,189.10 8,194.1K
14:10 2,189.36 2,189.88 2,188.29 2,188.29 8,946.3K
14:11 2,188.29 2,188.78 2,187.69 2,187.89 5,024.9K
14:12 2,188.13 2,189.71 2,188.13 2,188.82 8,324.6K
14:13 2,188.13 2,189.25 2,187.45 2,187.49 5,162.7K
14:14 2,187.48 2,188.46 2,187.07 2,187.20 7,890.1K
14:15 2,187.12 2,188.22 2,187.12 2,187.82 11,303.5K
14:16 2,187.16 2,189.30 2,187.16 2,188.70 13,111.4K
14:17 2,188.48 2,188.48 2,187.51 2,188.05 5,020.0K
14:18 2,188.35 2,189.23 2,188.08 2,189.12 5,720.9K
14:19 2,189.20 2,189.65 2,188.63 2,189.43 9,486.3K
14:20 2,189.24 2,189.60 2,188.49 2,189.60 7,210.5K
14:21 2,189.62 2,190.23 2,189.19 2,190.17 8,134.3K
14:22 2,189.39 2,189.45 2,188.26 2,188.31 8,277.9K
14:23 2,188.56 2,188.94 2,188.18 2,188.76 7,746.8K
14:24 2,188.87 2,189.33 2,188.41 2,188.56 7,481.7K
14:25 2,187.92 2,188.75 2,187.21 2,187.34 10,353.7K
14:26 2,187.37 2,188.53 2,187.00 2,188.26 9,320.2K
14:27 2,188.13 2,188.13 2,185.37 2,185.45 31,952.8K
14:28 2,185.23 2,186.62 2,184.77 2,185.89 19,067.1K
14:29 2,186.94 2,187.40 2,185.91 2,186.91 18,898.7K
14:30 2,186.39 2,187.51 2,186.03 2,187.47 11,508.6K
14:31 2,187.21 2,188.01 2,186.88 2,186.88 8,827.9K
14:32 2,185.81 2,185.81 2,183.60 2,183.85 19,346.3K
14:33 2,184.58 2,184.99 2,183.81 2,183.93 10,662.0K
14:34 2,183.89 2,184.04 2,183.03 2,184.04 19,845.0K
14:35 2,184.20 2,184.20 2,182.27 2,182.27 11,813.2K
14:36 2,182.30 2,183.87 2,181.94 2,183.87 19,602.6K
14:37 2,183.79 2,185.11 2,183.70 2,184.33 13,631.3K
14:38 2,183.68 2,185.00 2,183.68 2,184.10 8,670.4K
14:39 2,184.61 2,184.61 2,182.53 2,183.58 12,269.8K
14:40 2,183.05 2,184.20 2,183.05 2,183.75 11,042.7K
14:41 2,184.01 2,184.57 2,183.09 2,183.79 13,831.1K
14:42 2,184.09 2,184.42 2,183.12 2,184.08 10,609.8K
14:43 2,183.96 2,185.19 2,183.45 2,184.63 16,651.8K
14:44 2,184.66 2,185.51 2,184.42 2,185.38 17,177.0K
14:45 2,185.48 2,186.76 2,185.37 2,186.59 16,612.2K
14:46 2,186.43 2,187.09 2,186.09 2,186.41 12,917.5K
14:47 2,186.38 2,186.84 2,186.12 2,186.40 13,886.8K
14:48 2,187.15 2,187.15 2,185.62 2,185.65 14,155.3K
14:49 2,185.80 2,185.80 2,184.31 2,185.32 19,109.7K
14:50 2,185.54 2,185.56 2,184.34 2,184.86 16,104.4K
14:51 2,184.81 2,184.93 2,184.09 2,184.10 16,578.6K
14:52 2,184.26 2,184.97 2,183.56 2,183.75 18,061.6K
14:53 2,183.50 2,183.96 2,183.03 2,183.04 17,510.5K
14:54 2,183.87 2,184.43 2,183.38 2,184.07 20,810.7K
14:55 2,184.12 2,184.12 2,182.50 2,182.79 21,919.0K
14:56 2,182.71 2,183.21 2,182.08 2,182.74 29,640.6K
14:57 2,182.79 2,182.79 2,182.59 2,182.59 1,220.9K
14:58 2,182.59 2,182.59 2,182.59 2,182.59 0.0K
14:59 2,182.59 2,182.83 2,182.54 2,182.54 49,088.6K
日付 始値 高値 安値 終値 出来高
2025-09-30 2,196.75 2,229.26 2,194.45 2,225.65 4,632.3M
2025-09-29 2,182.66 2,205.68 2,165.67 2,196.98 4,241.5M
2025-09-26 2,180.88 2,196.31 2,179.87 2,182.54 3,784.2M
2025-09-25 2,184.64 2,192.23 2,176.73 2,184.46 4,479.8M
2025-09-24 2,158.53 2,186.73 2,154.34 2,185.94 3,993.9M
2025-09-23 2,166.17 2,175.01 2,134.77 2,165.11 4,167.2M
2025-09-22 2,181.73 2,181.81 2,153.09 2,165.38 3,205.5M
2025-09-19 2,158.06 2,188.50 2,158.06 2,182.76 3,560.1M
2025-09-18 2,198.48 2,198.48 2,145.40 2,158.99 4,789.7M
2025-09-17 2,178.93 2,200.38 2,172.11 2,199.07 4,079.2M
2025-09-16 2,190.44 2,194.98 2,163.14 2,178.26 3,557.1M
2025-09-15 2,185.02 2,197.80 2,182.08 2,186.53 3,605.2M
2025-09-12 2,195.28 2,198.00 2,181.40 2,183.58 3,941.2M
2025-09-11 2,168.59 2,193.31 2,163.58 2,192.44 3,284.0M
2025-09-10 2,182.32 2,183.29 2,163.23 2,173.88 2,856.1M
2025-09-09 2,196.21 2,203.27 2,179.54 2,189.13 3,329.8M
2025-09-08 2,193.21 2,204.49 2,182.86 2,203.01 4,520.5M
2025-09-05 2,151.24 2,189.52 2,150.57 2,185.90 4,346.9M
2025-09-04 2,154.11 2,167.32 2,130.98 2,150.27 4,616.9M
2025-09-03 2,183.71 2,190.84 2,146.27 2,159.65 3,907.9M
2025-09-02 2,198.12 2,199.84 2,164.65 2,180.33 4,341.6M
2025-09-01 2,199.92 2,200.81 2,181.76 2,198.04 5,164.4M
2025-08-29 2,197.19 2,212.19 2,189.00 2,196.48 6,008.3M
2025-08-28 2,175.74 2,196.13 2,154.10 2,195.18 4,537.4M
2025-08-27 2,218.29 2,223.78 2,176.81 2,177.02 4,971.7M
2025-08-26 2,223.81 2,226.48 2,211.15 2,220.10 3,960.5M
2025-08-25 2,189.76 2,226.19 2,189.76 2,226.19 6,269.5M
2025-08-22 2,166.67 2,183.62 2,156.94 2,182.96 4,352.3M
2025-08-21 2,159.76 2,179.53 2,159.33 2,168.07 4,398.5M
2025-08-20 2,141.72 2,155.59 2,130.88 2,155.23 3,980.3M
2025-08-19 2,160.50 2,165.35 2,138.82 2,139.21 4,093.9M
2025-08-18 2,151.10 2,170.80 2,150.31 2,152.62 4,655.0M
2025-08-15 2,126.15 2,151.47 2,122.95 2,144.44 4,273.9M
2025-08-14 2,146.02 2,152.48 2,126.91 2,129.32 3,502.7M
2025-08-13 2,153.16 2,156.34 2,144.45 2,147.14 3,352.3M
2025-08-12 2,158.80 2,158.80 2,144.95 2,151.36 3,720.2M
2025-08-11 2,170.12 2,170.93 2,153.25 2,159.54 4,101.3M
2025-08-08 2,146.69 2,167.68 2,145.20 2,162.73 4,244.0M
2025-08-07 2,157.61 2,157.61 2,139.66 2,151.70 4,441.8M
2025-08-06 2,128.27 2,150.01 2,123.26 2,148.08 3,981.8M
2025-08-05 2,119.00 2,127.00 2,113.36 2,125.61 3,095.8M
2025-08-04 2,105.31 2,114.01 2,104.22 2,114.01 2,693.1M
2025-08-01 2,123.31 2,132.05 2,112.23 2,114.45 3,246.4M
2025-07-31 2,155.09 2,156.25 2,118.56 2,125.75 4,663.3M
2025-07-30 2,171.23 2,185.11 2,155.08 2,164.56 4,604.4M
2025-07-29 2,162.36 2,177.45 2,152.32 2,175.03 5,947.6M
2025-07-28 2,171.57 2,175.16 2,160.16 2,163.52 5,028.9M
2025-07-25 2,202.64 2,202.89 2,173.70 2,177.14 7,898.0M
2025-07-24 2,172.11 2,206.55 2,161.38 2,205.81 9,887.8M
2025-07-23 2,225.52 2,226.18 2,179.10 2,179.87 7,764.6M
2025-07-22 2,160.76 2,199.89 2,149.54 2,199.46 5,680.9M
2025-07-21 2,133.21 2,144.20 2,126.95 2,143.39 4,505.7M
2025-07-18 2,089.16 2,101.96 2,088.78 2,100.79 2,661.7M
2025-07-17 2,080.58 2,090.36 2,074.27 2,090.19 2,565.1M
2025-07-16 2,082.30 2,083.55 2,072.35 2,080.94 2,225.1M
2025-07-15 2,089.10 2,094.76 2,073.10 2,083.13 2,748.2M
2025-07-14 2,093.78 2,106.65 2,092.81 2,092.81 3,069.7M
2025-07-11 2,093.38 2,115.62 2,089.21 2,089.21 4,001.9M
2025-07-10 2,087.62 2,103.22 2,087.62 2,091.44 3,256.4M
2025-07-09 2,089.60 2,103.93 2,088.60 2,090.50 2,884.7M
2025-07-08 2,069.36 2,093.77 2,066.64 2,091.50 2,793.3M
2025-07-07 2,066.46 2,071.16 2,060.49 2,069.09 2,054.1M
2025-07-04 2,063.82 2,075.29 2,056.25 2,064.77 2,400.2M
2025-07-03 2,059.54 2,061.46 2,050.21 2,059.52 2,199.5M
2025-07-02 2,049.97 2,061.63 2,043.21 2,059.57 2,858.7M
2025-07-01 2,054.54 2,054.54 2,040.96 2,044.95 2,091.1M
2025-06-30 2,042.14 2,058.91 2,042.14 2,055.94 2,417.2M
2025-06-27 2,040.72 2,049.89 2,032.88 2,035.40 2,376.0M
2025-06-26 2,045.29 2,053.28 2,041.25 2,041.53 2,181.4M
2025-06-25 2,030.39 2,049.76 2,025.37 2,047.66 2,551.6M
2025-06-24 2,012.35 2,036.62 2,011.62 2,034.77 2,721.9M
2025-06-23 2,004.93 2,018.35 1,993.18 2,013.79 2,168.3M
2025-06-20 2,007.43 2,017.84 2,006.43 2,010.63 1,866.1M
2025-06-19 2,029.05 2,030.42 2,002.41 2,006.31 2,123.7M
2025-06-18 2,037.01 2,039.80 2,028.09 2,032.09 1,755.6M
2025-06-17 2,028.21 2,039.89 2,025.67 2,037.90 2,005.3M
2025-06-16 2,031.29 2,032.37 2,023.09 2,028.05 1,992.1M
2025-06-13 2,029.34 2,036.39 2,026.54 2,032.56 2,898.4M
2025-06-12 2,032.95 2,033.49 2,024.36 2,030.97 1,761.5M
2025-06-11 2,026.93 2,041.02 2,025.33 2,036.08 1,997.1M
2025-06-10 2,038.55 2,040.93 2,018.01 2,026.37 2,233.5M
2025-06-09 2,035.34 2,045.43 2,034.29 2,040.28 2,074.2M
2025-06-06 2,026.87 2,038.70 2,026.18 2,033.57 1,980.2M
2025-06-05 2,025.88 2,028.09 2,018.87 2,023.23 1,571.1M
2025-06-04 2,029.79 2,030.25 2,021.45 2,023.59 1,719.6M
2025-06-03 2,028.47 2,031.02 2,020.78 2,028.49 1,944.6M
2025-05-30 2,032.77 2,040.21 2,023.79 2,030.24 1,831.9M
2025-05-29 2,023.89 2,037.95 2,019.79 2,034.84 1,732.5M
2025-05-28 2,022.17 2,029.62 2,020.07 2,021.98 1,474.9M
2025-05-27 2,036.24 2,037.23 2,018.91 2,021.45 1,966.1M
2025-05-26 2,032.89 2,045.92 2,029.75 2,038.36 2,288.7M
2025-05-23 2,053.98 2,065.39 2,033.17 2,033.17 2,140.0M
2025-05-22 2,054.53 2,063.47 2,049.64 2,056.74 1,909.2M
2025-05-21 2,050.33 2,063.50 2,049.81 2,056.82 1,862.6M
2025-05-20 2,052.68 2,054.34 2,039.51 2,051.32 1,957.0M
2025-05-19 2,052.65 2,056.43 2,047.12 2,051.90 1,953.3M
2025-05-16 2,052.64 2,059.95 2,041.78 2,052.92 2,150.5M
2025-05-15 2,077.09 2,077.25 2,054.00 2,056.58 2,624.1M
2025-05-14 2,066.90 2,082.36 2,060.21 2,078.13 2,930.1M
2025-05-13 2,079.21 2,083.12 2,064.77 2,071.82 3,413.0M
2025-05-12 2,032.74 2,065.11 2,031.42 2,065.11 3,030.4M
2025-05-09 2,033.97 2,033.97 2,019.33 2,022.84 1,910.9M
2025-05-08 2,016.69 2,033.61 2,009.79 2,031.72 2,154.1M
2025-05-07 2,031.24 2,031.24 2,006.29 2,025.76 2,769.5M
2025-05-06 1,984.32 2,003.25 1,983.30 2,002.64 2,810.8M
2025-04-30 1,982.31 1,988.98 1,973.88 1,973.88 2,303.3M
2025-04-29 1,985.63 1,994.06 1,980.92 1,987.97 1,761.6M
2025-04-28 1,994.01 1,998.55 1,988.24 1,989.96 1,704.8M
2025-04-25 1,998.09 1,999.01 1,989.22 1,993.99 1,647.0M
2025-04-24 1,999.70 2,008.35 1,991.44 1,995.51 1,728.4M
2025-04-23 2,003.52 2,006.57 1,991.34 1,998.17 1,816.2M
2025-04-22 1,998.51 2,005.55 1,996.27 1,997.74 1,792.4M
2025-04-21 1,995.36 2,004.73 1,992.26 1,999.06 1,515.3M
2025-04-18 2,000.42 2,005.56 1,991.42 1,998.69 1,396.9M
2025-04-17 1,998.96 2,009.57 1,992.77 2,009.47 2,038.1M
2025-04-16 1,988.02 2,011.74 1,971.46 2,011.72 2,897.8M
2025-04-15 1,994.13 1,994.13 1,972.88 1,985.82 1,944.1M
2025-04-14 1,997.68 2,001.09 1,991.81 1,993.82 2,340.0M
2025-04-11 2,000.35 2,000.35 1,984.48 1,994.06 2,540.4M
2025-04-10 2,024.65 2,024.65 1,986.65 2,003.36 3,758.8M
2025-04-09 1,937.11 1,996.58 1,922.49 1,996.58 4,730.3M
2025-04-08 1,892.97 1,950.38 1,892.97 1,950.38 5,287.0M
2025-04-07 1,937.00 1,945.32 1,845.29 1,882.66 5,470.6M
2025-04-03 2,004.76 2,029.33 2,004.67 2,018.80 2,422.9M
2025-04-02 2,028.58 2,032.20 2,021.00 2,024.40 1,888.5M
2025-04-01 2,022.27 2,039.64 2,019.37 2,031.46 2,507.2M
2025-03-31 2,050.90 2,054.08 2,013.26 2,017.19 3,068.0M
2025-03-28 2,074.14 2,076.76 2,054.25 2,057.80 2,169.0M
2025-03-27 2,079.49 2,083.54 2,065.29 2,073.99 2,197.8M
2025-03-26 2,081.58 2,092.45 2,075.09 2,083.80 2,294.7M
2025-03-25 2,072.36 2,091.48 2,068.17 2,083.36 3,118.1M
2025-03-24 2,074.58 2,082.19 2,058.34 2,073.88 2,743.3M
2025-03-21 2,078.23 2,102.20 2,063.76 2,068.82 3,435.9M
2025-03-20 2,088.24 2,094.43 2,078.94 2,082.42 2,370.8M
2025-03-19 2,089.38 2,094.22 2,082.63 2,086.38 2,077.7M
2025-03-18 2,099.35 2,100.15 2,085.49 2,093.23 2,457.9M
2025-03-17 2,100.25 2,114.81 2,093.32 2,095.62 2,959.9M
2025-03-14 2,061.83 2,095.17 2,061.83 2,093.31 3,401.2M
2025-03-13 2,066.22 2,072.48 2,049.86 2,060.22 2,524.2M
2025-03-12 2,081.48 2,082.13 2,066.30 2,069.96 2,614.2M
2025-03-11 2,055.22 2,081.68 2,054.10 2,081.68 2,325.9M
2025-03-10 2,077.23 2,080.62 2,063.30 2,071.70 2,778.4M
2025-03-07 2,068.75 2,084.95 2,060.42 2,075.18 2,859.2M
2025-03-06 2,068.49 2,077.34 2,054.13 2,073.43 3,068.4M
2025-03-05 2,065.40 2,072.85 2,055.18 2,064.12 2,747.0M
2025-03-04 2,049.69 2,063.11 2,046.24 2,061.78 2,609.3M
2025-03-03 2,051.76 2,074.98 2,047.76 2,054.21 3,077.0M
2025-02-28 2,064.45 2,078.85 2,048.77 2,049.24 3,355.7M
2025-02-27 2,069.70 2,070.92 2,052.45 2,069.44 3,092.2M
2025-02-26 2,051.49 2,071.80 2,051.49 2,070.83 3,716.3M
2025-02-25 2,049.96 2,064.78 2,042.04 2,048.36 3,357.6M
2025-02-24 2,045.67 2,065.61 2,039.52 2,063.06 4,539.3M
2025-02-21 2,046.70 2,053.27 2,034.86 2,050.48 3,466.7M
2025-02-20 2,059.59 2,059.59 2,037.48 2,045.94 3,432.1M
2025-02-19 2,045.02 2,063.39 2,044.62 2,061.97 2,917.5M
2025-02-18 2,075.52 2,080.69 2,042.23 2,047.66 3,004.8M
2025-02-17 2,077.06 2,077.06 2,061.15 2,075.29 2,970.5M
2025-02-14 2,058.58 2,074.77 2,058.44 2,073.51 2,600.5M
2025-02-13 2,064.43 2,075.10 2,059.77 2,059.77 3,491.5M
2025-02-12 2,053.79 2,065.41 2,047.60 2,065.25 2,965.6M
2025-02-11 2,075.52 2,077.12 2,051.04 2,055.42 2,590.1M
2025-02-10 2,076.47 2,079.60 2,064.67 2,075.85 2,992.7M
2025-02-07 2,042.36 2,088.60 2,039.82 2,078.80 3,770.7M
2025-02-06 2,023.52 2,044.03 2,015.43 2,043.51 2,475.9M
2025-02-05 2,052.68 2,052.68 2,020.19 2,025.77 2,523.8M
2025-01-27 2,053.69 2,065.62 2,044.76 2,044.76 2,365.5M
2025-01-24 2,025.62 2,054.71 2,024.27 2,051.02 2,671.6M
2025-01-23 2,033.65 2,052.80 2,026.74 2,028.55 2,871.7M
2025-01-22 2,038.13 2,038.13 2,012.08 2,021.39 2,047.3M
2025-01-21 2,058.51 2,059.47 2,035.70 2,039.94 2,128.7M
2025-01-20 2,061.35 2,072.24 2,044.11 2,047.40 2,225.8M
2025-01-17 2,045.72 2,062.68 2,036.89 2,052.22 2,160.2M
2025-01-16 2,050.27 2,073.05 2,036.73 2,051.25 2,371.3M
2025-01-15 2,049.73 2,060.90 2,041.12 2,044.57 2,485.4M
2025-01-14 2,003.39 2,056.60 2,002.67 2,052.57 2,792.9M
2025-01-13 1,998.32 2,010.83 1,993.82 2,001.34 2,301.1M
2025-01-10 2,039.35 2,045.62 2,007.06 2,007.06 2,171.4M
2025-01-09 2,052.63 2,052.64 2,035.18 2,039.26 2,236.6M
2025-01-08 2,063.30 2,072.48 2,028.83 2,059.97 2,876.0M
2025-01-07 2,060.02 2,066.33 2,045.64 2,061.46 1,970.2M
2025-01-06 2,071.83 2,074.53 2,047.05 2,062.30 2,350.0M
2025-01-03 2,102.58 2,110.75 2,065.21 2,070.12 2,726.0M
2025-01-02 2,167.92 2,168.68 2,087.16 2,100.06 3,713.7M