SSE Large

SSELMSCG
🏛️ 中国 →
3,899.84
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 3,799.34 3,799.34 3,799.34 3,799.34 33,939.8K
09:29 3,799.34 3,799.34 3,799.34 3,799.34 0.0K
09:30 3,799.34 3,803.74 3,799.34 3,801.98 124,461.5K
09:31 3,802.11 3,806.03 3,802.11 3,805.36 103,830.0K
09:32 3,806.05 3,806.86 3,802.50 3,803.28 94,878.1K
09:33 3,802.64 3,804.26 3,799.28 3,801.01 89,826.7K
09:34 3,800.50 3,801.93 3,798.51 3,798.51 70,102.1K
09:35 3,798.88 3,803.70 3,798.88 3,802.24 63,528.0K
09:36 3,802.87 3,805.28 3,801.94 3,804.36 63,839.1K
09:37 3,804.51 3,805.84 3,799.09 3,805.63 64,257.4K
09:38 3,803.93 3,807.20 3,803.51 3,806.22 48,453.9K
09:39 3,806.42 3,809.49 3,804.32 3,808.13 82,306.2K
09:40 3,807.83 3,807.83 3,805.20 3,806.08 50,635.8K
09:41 3,805.61 3,805.61 3,798.90 3,798.95 52,215.3K
09:42 3,798.40 3,803.74 3,798.40 3,803.35 58,336.7K
09:43 3,804.72 3,812.94 3,804.72 3,812.94 58,860.1K
09:44 3,813.73 3,813.84 3,808.22 3,808.22 69,728.0K
09:45 3,808.42 3,808.42 3,805.51 3,807.27 47,286.7K
09:46 3,808.11 3,816.68 3,808.11 3,816.68 60,391.8K
09:47 3,817.54 3,818.99 3,816.16 3,816.74 53,294.7K
09:48 3,817.02 3,817.02 3,813.50 3,814.35 54,324.8K
09:49 3,814.75 3,816.66 3,814.13 3,816.44 36,802.8K
09:50 3,815.99 3,818.17 3,815.18 3,815.18 41,696.4K
09:51 3,814.88 3,814.88 3,809.93 3,810.99 46,532.2K
09:52 3,810.67 3,810.67 3,808.25 3,809.41 45,665.3K
09:53 3,808.74 3,808.74 3,805.13 3,806.21 43,860.3K
09:54 3,805.28 3,806.59 3,804.30 3,806.05 38,753.1K
09:55 3,805.50 3,805.65 3,802.39 3,802.71 33,826.1K
09:56 3,802.52 3,805.29 3,800.73 3,800.76 36,010.5K
09:57 3,800.79 3,801.21 3,798.92 3,799.03 33,850.5K
09:58 3,798.76 3,798.95 3,794.69 3,794.73 33,194.4K
09:59 3,795.23 3,795.69 3,790.99 3,791.08 34,180.4K
10:00 3,791.20 3,791.50 3,789.77 3,790.46 40,989.3K
10:01 3,791.02 3,791.39 3,785.47 3,786.76 52,144.8K
10:02 3,786.39 3,787.01 3,783.77 3,783.77 33,778.8K
10:03 3,783.63 3,789.04 3,783.63 3,788.77 42,279.9K
10:04 3,789.06 3,790.18 3,787.41 3,788.69 27,575.8K
10:05 3,788.48 3,789.18 3,785.74 3,785.85 29,876.6K
10:06 3,785.98 3,789.16 3,785.94 3,788.95 29,327.5K
10:07 3,789.06 3,789.06 3,784.80 3,784.93 29,294.4K
10:08 3,784.84 3,785.31 3,780.78 3,780.78 31,340.0K
10:09 3,780.65 3,781.32 3,778.51 3,778.51 36,884.2K
10:10 3,778.16 3,778.22 3,777.12 3,777.30 32,613.3K
10:11 3,776.88 3,778.78 3,776.88 3,777.73 28,175.8K
10:12 3,777.54 3,778.20 3,771.54 3,771.54 36,522.1K
10:13 3,771.58 3,771.58 3,766.63 3,767.17 51,256.9K
10:14 3,767.08 3,775.78 3,767.08 3,775.78 39,379.4K
10:15 3,775.48 3,776.05 3,774.27 3,774.63 26,607.1K
10:16 3,774.72 3,774.72 3,771.51 3,771.51 24,463.8K
10:17 3,770.56 3,770.97 3,769.77 3,770.36 28,692.2K
10:18 3,770.22 3,770.22 3,766.20 3,766.61 24,382.8K
10:19 3,766.33 3,766.66 3,764.59 3,764.79 21,246.5K
10:20 3,764.84 3,767.73 3,764.84 3,767.56 26,538.7K
10:21 3,767.02 3,772.18 3,766.72 3,772.18 24,865.9K
10:22 3,771.91 3,771.91 3,768.75 3,770.06 23,895.2K
10:23 3,769.84 3,770.63 3,767.79 3,768.14 26,695.0K
10:24 3,767.86 3,767.86 3,762.42 3,762.42 29,815.0K
10:25 3,762.10 3,762.10 3,754.30 3,754.30 53,084.7K
10:26 3,754.35 3,756.35 3,753.69 3,755.48 44,778.1K
10:27 3,755.19 3,755.19 3,748.72 3,748.72 34,237.0K
10:28 3,748.41 3,751.40 3,747.08 3,747.09 37,932.8K
10:29 3,747.48 3,752.66 3,747.11 3,751.02 34,397.5K
10:30 3,750.92 3,751.00 3,748.84 3,750.13 32,484.7K
10:31 3,749.56 3,749.95 3,744.48 3,744.51 30,792.8K
10:32 3,744.14 3,744.82 3,740.32 3,740.34 45,354.7K
10:33 3,739.76 3,742.95 3,739.76 3,740.04 27,582.9K
10:34 3,740.04 3,750.22 3,740.04 3,750.22 31,528.5K
10:35 3,750.33 3,754.52 3,750.33 3,754.52 26,813.2K
10:36 3,754.63 3,759.80 3,754.63 3,758.10 31,216.7K
10:37 3,758.31 3,760.46 3,758.16 3,760.32 25,419.6K
10:38 3,760.66 3,760.66 3,753.56 3,754.64 25,122.1K
10:39 3,754.67 3,756.21 3,754.33 3,755.11 16,852.7K
10:40 3,755.45 3,758.29 3,755.45 3,757.78 19,602.3K
10:41 3,757.38 3,757.38 3,750.17 3,753.08 26,813.3K
10:42 3,753.16 3,757.40 3,751.66 3,757.40 19,081.3K
10:43 3,758.45 3,767.52 3,758.45 3,767.52 24,271.0K
10:44 3,767.58 3,771.13 3,767.58 3,771.13 21,539.1K
10:45 3,770.89 3,770.89 3,766.93 3,768.95 19,541.5K
10:46 3,768.71 3,768.88 3,766.03 3,766.74 16,540.6K
10:47 3,766.71 3,766.71 3,763.90 3,765.31 15,157.9K
10:48 3,765.58 3,768.80 3,765.22 3,765.22 16,647.0K
10:49 3,765.12 3,765.21 3,761.87 3,762.50 16,132.3K
10:50 3,762.70 3,763.14 3,759.11 3,759.73 14,943.8K
10:51 3,760.69 3,760.99 3,758.68 3,759.62 14,640.0K
10:52 3,758.93 3,758.93 3,754.70 3,754.74 19,369.1K
10:53 3,754.89 3,754.89 3,751.55 3,752.71 21,209.8K
10:54 3,752.63 3,756.35 3,752.39 3,756.01 16,285.1K
10:55 3,756.33 3,756.33 3,751.56 3,752.24 15,418.1K
10:56 3,751.65 3,751.92 3,750.20 3,751.57 15,493.6K
10:57 3,751.60 3,751.79 3,750.22 3,751.26 12,949.9K
10:58 3,750.90 3,750.90 3,749.50 3,750.68 12,408.8K
10:59 3,750.91 3,755.77 3,750.58 3,754.49 17,638.7K
11:00 3,754.47 3,754.47 3,749.89 3,751.29 15,284.7K
11:01 3,750.95 3,751.02 3,748.18 3,748.35 16,315.9K
11:02 3,748.66 3,750.68 3,748.35 3,748.88 13,285.7K
11:03 3,748.90 3,750.76 3,748.90 3,749.23 12,337.3K
11:04 3,748.94 3,749.58 3,747.33 3,747.33 12,241.8K
11:05 3,747.44 3,751.00 3,747.30 3,750.43 16,192.4K
11:06 3,750.43 3,750.69 3,749.75 3,750.51 10,822.0K
11:07 3,750.47 3,753.37 3,750.47 3,753.37 10,917.7K
11:08 3,752.72 3,752.72 3,745.98 3,745.98 18,309.8K
11:09 3,746.05 3,746.19 3,744.78 3,745.50 17,940.2K
11:10 3,745.61 3,749.61 3,745.50 3,749.12 14,918.0K
11:11 3,748.70 3,748.70 3,746.13 3,746.13 10,563.5K
11:12 3,745.84 3,745.84 3,743.26 3,743.72 15,469.9K
11:13 3,743.90 3,744.30 3,742.74 3,742.74 10,043.5K
11:14 3,742.89 3,742.89 3,738.62 3,739.12 24,508.3K
11:15 3,739.15 3,740.01 3,738.53 3,739.39 14,046.7K
11:16 3,739.02 3,740.61 3,738.64 3,740.61 12,978.0K
11:17 3,740.64 3,742.47 3,740.61 3,741.27 13,327.1K
11:18 3,741.79 3,743.84 3,741.79 3,743.25 11,776.1K
11:19 3,742.68 3,746.39 3,742.52 3,746.39 12,596.9K
11:20 3,746.96 3,747.63 3,745.52 3,745.52 12,307.6K
11:21 3,745.56 3,745.56 3,740.87 3,740.87 13,600.9K
11:22 3,740.86 3,740.86 3,737.49 3,737.63 16,314.4K
11:23 3,737.78 3,737.87 3,735.56 3,735.56 16,850.9K
11:24 3,735.67 3,736.27 3,733.69 3,733.81 16,266.0K
11:25 3,733.81 3,733.81 3,731.47 3,732.26 20,892.2K
11:26 3,732.07 3,732.07 3,730.84 3,731.04 18,807.6K
11:27 3,730.96 3,731.74 3,730.02 3,730.89 16,700.1K
11:28 3,730.88 3,731.15 3,730.34 3,730.77 13,928.6K
11:29 3,730.96 3,732.24 3,730.70 3,731.90 12,028.2K
11:30 3,732.26 3,732.36 3,732.26 3,732.36 658.4K
11:31 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:32 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:33 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:34 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:35 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:36 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:37 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:38 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:39 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:40 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:41 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:42 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:43 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:44 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:45 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:46 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:47 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:48 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:49 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:50 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:51 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:52 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:53 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:54 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:55 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:56 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:57 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:58 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
11:59 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:00 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:01 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:02 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:03 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:04 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:05 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:06 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:07 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:08 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:09 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:10 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:11 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:12 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:13 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:14 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:15 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:16 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:17 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:18 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:19 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:20 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:21 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:22 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:23 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:24 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:25 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:26 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:27 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:28 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:29 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:30 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:31 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:32 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:33 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:34 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:35 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:36 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:37 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:38 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:39 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:40 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:41 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:42 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:43 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:44 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:45 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:46 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:47 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:48 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:49 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:50 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:51 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:52 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:53 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:54 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:55 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:56 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:57 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:58 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
12:59 3,732.36 3,732.36 3,732.36 3,732.36 0.0K
13:00 3,732.36 3,733.53 3,730.13 3,732.29 48,856.1K
13:01 3,733.11 3,737.27 3,733.11 3,736.40 28,255.9K
13:02 3,736.10 3,736.10 3,729.00 3,729.68 26,807.3K
13:03 3,729.82 3,731.58 3,728.99 3,728.99 15,997.6K
13:04 3,729.19 3,731.15 3,728.17 3,730.00 20,126.6K
13:05 3,729.90 3,729.90 3,728.66 3,728.66 19,198.8K
13:06 3,728.77 3,728.77 3,726.15 3,728.37 24,891.2K
13:07 3,728.45 3,732.14 3,727.18 3,731.85 18,792.0K
13:08 3,731.56 3,735.59 3,731.38 3,735.42 18,533.7K
13:09 3,735.36 3,735.36 3,732.17 3,734.17 16,903.8K
13:10 3,734.49 3,734.49 3,732.21 3,733.21 13,602.6K
13:11 3,733.51 3,739.86 3,733.51 3,739.86 15,621.9K
13:12 3,740.42 3,743.62 3,740.42 3,743.39 21,854.8K
13:13 3,742.45 3,743.25 3,740.71 3,741.75 17,094.3K
13:14 3,741.79 3,741.79 3,740.36 3,741.75 12,768.2K
13:15 3,741.63 3,743.01 3,739.86 3,743.01 12,296.8K
13:16 3,742.65 3,744.88 3,742.56 3,743.71 14,002.4K
13:17 3,743.65 3,743.65 3,741.39 3,742.17 11,255.6K
13:18 3,742.02 3,742.02 3,736.65 3,736.89 12,757.5K
13:19 3,737.07 3,738.34 3,737.07 3,737.45 10,343.9K
13:20 3,737.36 3,737.99 3,737.15 3,737.86 10,059.7K
13:21 3,737.44 3,741.09 3,737.44 3,740.73 13,673.8K
13:22 3,740.71 3,740.88 3,738.97 3,739.91 11,673.1K
13:23 3,740.23 3,741.19 3,739.90 3,741.11 8,443.3K
13:24 3,740.71 3,742.30 3,740.71 3,742.30 9,903.1K
13:25 3,742.45 3,745.10 3,742.45 3,744.56 11,771.7K
13:26 3,744.42 3,745.25 3,744.08 3,744.62 12,150.9K
13:27 3,744.39 3,747.95 3,744.39 3,747.95 12,362.1K
13:28 3,747.90 3,748.76 3,746.10 3,746.96 15,371.3K
13:29 3,746.70 3,748.31 3,746.70 3,747.40 12,490.6K
13:30 3,746.65 3,748.20 3,746.02 3,748.08 12,962.0K
13:31 3,747.84 3,751.25 3,747.84 3,750.92 17,246.9K
13:32 3,751.29 3,752.09 3,749.17 3,749.29 17,095.0K
13:33 3,748.53 3,748.53 3,745.93 3,746.60 16,577.4K
13:34 3,746.35 3,746.35 3,744.74 3,744.97 12,343.4K
13:35 3,744.97 3,744.97 3,740.47 3,740.60 14,593.7K
13:36 3,740.54 3,741.29 3,740.24 3,740.24 10,165.2K
13:37 3,740.09 3,740.49 3,738.57 3,739.92 17,816.7K
13:38 3,740.20 3,740.60 3,740.14 3,740.56 9,531.2K
13:39 3,740.53 3,741.28 3,739.57 3,740.63 9,246.9K
13:40 3,740.49 3,740.80 3,738.39 3,738.70 10,293.4K
13:41 3,738.17 3,738.76 3,737.79 3,738.60 8,650.9K
13:42 3,738.24 3,738.75 3,737.84 3,738.27 9,112.0K
13:43 3,738.20 3,738.20 3,735.88 3,736.13 13,855.8K
13:44 3,735.99 3,736.01 3,734.95 3,735.10 10,490.4K
13:45 3,735.27 3,735.87 3,734.59 3,734.72 12,561.3K
13:46 3,734.55 3,734.99 3,733.32 3,733.56 14,359.7K
13:47 3,733.64 3,737.30 3,733.41 3,736.81 13,929.5K
13:48 3,736.16 3,737.96 3,736.03 3,737.96 9,607.4K
13:49 3,737.94 3,738.15 3,735.55 3,735.55 9,682.7K
13:50 3,735.48 3,736.70 3,735.31 3,735.31 8,870.9K
13:51 3,735.65 3,735.65 3,733.83 3,734.59 11,856.0K
13:52 3,734.59 3,735.50 3,733.89 3,735.43 9,012.0K
13:53 3,735.56 3,739.49 3,735.56 3,738.78 14,681.3K
13:54 3,738.66 3,743.29 3,738.66 3,743.29 17,545.4K
13:55 3,742.80 3,742.80 3,740.54 3,740.54 14,647.0K
13:56 3,740.35 3,741.23 3,740.17 3,741.23 11,729.3K
13:57 3,740.95 3,741.50 3,740.34 3,740.92 11,709.0K
13:58 3,741.20 3,741.21 3,739.45 3,740.76 12,591.8K
13:59 3,740.57 3,744.30 3,740.57 3,744.30 20,529.2K
14:00 3,743.90 3,744.35 3,743.09 3,744.22 17,329.5K
14:01 3,744.32 3,745.20 3,742.42 3,744.45 20,471.1K
14:02 3,744.63 3,744.63 3,740.71 3,741.16 17,248.5K
14:03 3,740.87 3,740.87 3,736.95 3,736.95 22,933.8K
14:04 3,736.91 3,737.42 3,735.83 3,737.42 16,251.8K
14:05 3,737.30 3,737.46 3,736.55 3,736.82 13,612.6K
14:06 3,736.83 3,737.19 3,736.33 3,737.10 16,186.5K
14:07 3,737.22 3,738.73 3,737.08 3,737.57 15,595.8K
14:08 3,737.42 3,737.45 3,736.44 3,736.44 14,912.4K
14:09 3,736.12 3,736.84 3,736.02 3,736.02 13,849.9K
14:10 3,736.28 3,736.81 3,734.16 3,734.30 16,480.5K
14:11 3,734.27 3,734.27 3,732.30 3,732.65 16,624.5K
14:12 3,732.63 3,738.69 3,731.84 3,738.69 22,986.4K
14:13 3,738.81 3,738.81 3,737.81 3,738.02 13,322.4K
14:14 3,738.13 3,738.49 3,737.16 3,737.54 10,729.9K
14:15 3,737.67 3,741.46 3,737.67 3,741.21 14,086.0K
14:16 3,741.13 3,741.90 3,740.47 3,741.56 11,864.3K
14:17 3,741.45 3,746.10 3,741.45 3,746.10 16,926.5K
14:18 3,746.28 3,749.81 3,746.28 3,748.46 24,776.1K
14:19 3,748.90 3,750.27 3,748.66 3,750.27 11,772.8K
14:20 3,749.88 3,750.37 3,748.41 3,750.26 14,909.8K
14:21 3,750.24 3,750.38 3,748.29 3,749.72 17,825.1K
14:22 3,749.87 3,751.76 3,749.57 3,751.50 11,950.5K
14:23 3,751.37 3,751.48 3,749.05 3,749.60 12,082.9K
14:24 3,749.55 3,750.22 3,749.20 3,750.22 10,901.9K
14:25 3,750.27 3,751.33 3,750.15 3,750.17 13,856.9K
14:26 3,750.21 3,752.60 3,750.21 3,752.60 13,244.7K
14:27 3,752.76 3,756.95 3,752.76 3,756.95 17,835.9K
14:28 3,757.54 3,760.02 3,757.49 3,759.33 18,214.5K
14:29 3,759.84 3,759.94 3,759.35 3,759.90 16,777.3K
14:30 3,759.77 3,760.82 3,759.77 3,760.24 16,533.2K
14:31 3,760.17 3,761.43 3,759.68 3,759.68 18,351.4K
14:32 3,759.02 3,759.02 3,754.22 3,755.52 18,291.1K
14:33 3,756.15 3,757.56 3,755.98 3,755.98 14,620.2K
14:34 3,755.54 3,761.67 3,755.54 3,761.67 14,882.4K
14:35 3,761.62 3,764.38 3,761.62 3,762.86 17,271.3K
14:36 3,763.18 3,764.63 3,762.65 3,762.65 13,860.3K
14:37 3,762.42 3,762.81 3,760.84 3,762.08 15,446.4K
14:38 3,761.75 3,762.54 3,760.32 3,760.32 14,513.2K
14:39 3,760.67 3,761.15 3,760.26 3,761.12 14,702.2K
14:40 3,761.30 3,766.22 3,761.30 3,766.22 25,236.7K
14:41 3,766.37 3,768.27 3,766.37 3,768.18 17,119.5K
14:42 3,767.81 3,769.02 3,767.81 3,768.79 19,177.1K
14:43 3,768.86 3,768.86 3,767.17 3,767.68 20,261.9K
14:44 3,767.65 3,770.30 3,767.65 3,770.30 20,882.2K
14:45 3,770.79 3,772.81 3,770.59 3,772.48 21,508.7K
14:46 3,772.84 3,772.98 3,772.19 3,772.68 25,325.6K
14:47 3,773.08 3,775.62 3,773.02 3,775.62 26,995.8K
14:48 3,775.95 3,778.78 3,775.94 3,778.78 27,268.5K
14:49 3,778.68 3,782.41 3,778.68 3,782.39 26,383.5K
14:50 3,782.08 3,783.62 3,782.08 3,783.62 28,942.7K
14:51 3,783.52 3,783.52 3,780.93 3,782.26 27,540.0K
14:52 3,781.97 3,782.86 3,781.94 3,782.86 21,059.6K
14:53 3,782.86 3,782.98 3,781.60 3,781.75 25,364.6K
14:54 3,782.12 3,782.69 3,781.75 3,782.67 24,569.4K
14:55 3,782.22 3,783.47 3,782.22 3,782.47 26,909.8K
14:56 3,782.96 3,782.97 3,781.82 3,782.97 31,114.7K
14:57 3,782.88 3,782.90 3,782.85 3,782.90 1,794.2K
14:58 3,782.90 3,782.90 3,782.90 3,782.90 0.0K
14:59 3,782.90 3,783.36 3,782.90 3,783.36 49,492.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,851.53 3,913.18 3,820.97 3,899.84 6,325.7M
2025-09-26 3,847.21 3,883.59 3,841.95 3,842.71 5,266.4M
2025-09-25 3,850.77 3,882.28 3,846.52 3,865.63 5,736.6M
2025-09-24 3,766.28 3,840.88 3,766.28 3,834.37 5,111.2M
2025-09-23 3,799.34 3,818.99 3,726.15 3,783.36 5,845.2M
2025-09-22 3,789.19 3,799.98 3,766.11 3,799.31 4,978.3M
2025-09-19 3,782.85 3,799.82 3,763.14 3,776.17 5,467.5M
2025-09-18 3,810.68 3,849.83 3,740.60 3,777.80 7,096.8M
2025-09-17 3,791.07 3,812.94 3,775.88 3,809.58 5,419.2M
2025-09-16 3,805.95 3,814.51 3,764.56 3,795.55 6,019.1M
2025-09-15 3,802.08 3,825.10 3,788.77 3,794.32 5,711.6M
2025-09-12 3,804.79 3,819.04 3,783.46 3,786.77 6,428.9M
2025-09-11 3,717.11 3,800.90 3,704.15 3,800.90 6,614.6M
2025-09-10 3,730.02 3,760.86 3,720.28 3,744.83 5,310.0M
2025-09-09 3,757.87 3,786.04 3,726.80 3,744.29 6,454.2M
2025-09-08 3,735.53 3,768.48 3,730.41 3,764.21 7,551.2M
2025-09-05 3,635.92 3,728.93 3,628.01 3,722.05 7,074.4M
2025-09-04 3,730.19 3,730.19 3,597.05 3,635.65 8,536.5M
2025-09-03 3,773.22 3,784.71 3,708.48 3,738.52 6,876.5M
2025-09-02 3,790.20 3,809.00 3,725.94 3,756.08 8,264.9M
2025-09-01 3,746.13 3,788.83 3,736.96 3,785.83 7,514.7M
2025-08-29 3,678.48 3,726.05 3,678.48 3,720.34 7,525.6M
2025-08-28 3,627.86 3,671.82 3,590.30 3,670.74 6,537.8M
2025-08-27 3,690.63 3,722.39 3,629.91 3,629.91 7,187.2M
2025-08-26 3,677.39 3,701.63 3,661.83 3,682.18 5,706.1M
2025-08-25 3,638.07 3,689.80 3,632.69 3,689.66 7,817.9M
2025-08-22 3,543.86 3,607.75 3,543.86 3,607.75 6,123.4M
2025-08-21 3,538.70 3,557.79 3,526.37 3,538.55 5,602.5M
2025-08-20 3,468.36 3,526.23 3,458.75 3,526.19 5,525.2M
2025-08-19 3,505.51 3,530.94 3,472.16 3,475.24 6,475.0M
2025-08-18 3,492.96 3,527.78 3,488.52 3,497.51 6,574.0M
2025-08-15 3,438.80 3,494.15 3,435.76 3,480.44 5,923.1M
2025-08-14 3,455.37 3,493.56 3,442.05 3,450.23 4,880.5M
2025-08-13 3,422.84 3,456.69 3,422.84 3,452.19 5,028.1M
2025-08-12 3,414.74 3,435.02 3,411.72 3,422.10 4,809.2M
2025-08-11 3,405.85 3,422.73 3,400.95 3,413.17 4,857.8M
2025-08-08 3,405.04 3,416.35 3,395.62 3,402.59 4,948.7M
2025-08-07 3,420.44 3,426.47 3,397.51 3,410.06 5,017.9M
2025-08-06 3,402.53 3,421.56 3,398.83 3,420.45 4,945.2M
2025-08-05 3,389.13 3,406.95 3,386.60 3,404.70 4,202.6M
2025-08-04 3,346.58 3,380.40 3,346.58 3,380.22 3,916.0M
2025-08-01 3,367.54 3,378.72 3,340.71 3,353.52 4,014.8M
2025-07-31 3,418.95 3,419.71 3,360.84 3,371.43 5,678.4M
2025-07-30 3,432.64 3,467.26 3,417.91 3,439.42 5,988.3M
2025-07-29 3,405.48 3,433.74 3,399.56 3,430.15 4,571.7M
2025-07-28 3,405.40 3,409.26 3,388.41 3,406.18 4,733.0M
2025-07-25 3,410.73 3,421.04 3,392.26 3,400.58 5,195.3M
2025-07-24 3,376.27 3,413.80 3,374.75 3,412.12 5,862.0M
2025-07-23 3,383.85 3,409.94 3,375.62 3,381.06 6,370.5M
2025-07-22 3,346.80 3,378.46 3,342.07 3,376.18 6,245.1M
2025-07-21 3,331.73 3,346.40 3,328.86 3,345.62 5,756.3M
2025-07-18 3,299.15 3,328.85 3,299.15 3,327.72 3,798.5M
2025-07-17 3,275.86 3,293.18 3,275.18 3,293.18 3,403.8M
2025-07-16 3,280.65 3,291.31 3,266.98 3,275.46 2,970.9M
2025-07-15 3,284.92 3,297.62 3,260.14 3,280.10 3,984.0M
2025-07-14 3,295.08 3,301.67 3,288.84 3,289.10 4,389.7M
2025-07-11 3,278.51 3,331.79 3,277.94 3,289.75 5,693.4M
2025-07-10 3,268.95 3,295.12 3,265.90 3,275.71 4,291.0M
2025-07-09 3,285.01 3,294.07 3,269.33 3,271.87 4,326.6M
2025-07-08 3,268.61 3,290.04 3,267.23 3,286.18 3,866.8M
2025-07-07 3,274.37 3,274.79 3,262.76 3,265.67 3,502.1M
2025-07-04 3,271.65 3,303.97 3,258.11 3,276.16 3,822.1M
2025-07-03 3,270.12 3,278.81 3,265.89 3,275.81 3,389.0M
2025-07-02 3,275.09 3,279.66 3,262.11 3,265.33 3,967.4M
2025-07-01 3,268.40 3,276.20 3,260.13 3,275.10 3,877.0M
2025-06-30 3,244.00 3,272.15 3,242.61 3,268.03 4,099.6M
2025-06-27 3,253.27 3,269.86 3,242.20 3,242.69 5,082.6M
2025-06-26 3,257.13 3,267.80 3,248.96 3,249.41 4,555.9M
2025-06-25 3,232.98 3,271.96 3,225.99 3,268.45 4,795.3M
2025-06-24 3,196.99 3,241.92 3,196.99 3,228.90 4,380.7M
2025-06-23 3,184.11 3,204.75 3,176.66 3,195.73 3,898.9M
2025-06-20 3,193.81 3,207.04 3,192.34 3,194.58 3,268.6M
2025-06-19 3,215.92 3,221.67 3,185.65 3,195.84 3,676.2M
2025-06-18 3,220.14 3,226.64 3,200.95 3,218.35 3,484.1M
2025-06-17 3,224.95 3,231.54 3,209.70 3,215.73 3,637.6M
2025-06-16 3,215.07 3,230.96 3,213.52 3,226.62 3,460.7M
2025-06-13 3,241.86 3,249.15 3,222.35 3,230.28 4,766.7M
2025-06-12 3,246.50 3,257.85 3,230.36 3,251.14 3,001.0M
2025-06-11 3,234.17 3,258.53 3,234.17 3,247.96 2,994.2M
2025-06-10 3,256.74 3,258.56 3,220.06 3,233.25 3,412.9M
2025-06-09 3,250.33 3,263.76 3,242.61 3,251.51 3,132.6M
2025-06-06 3,251.88 3,262.10 3,245.54 3,249.83 2,862.7M
2025-06-05 3,251.00 3,253.79 3,241.70 3,250.26 2,877.5M
2025-06-04 3,241.83 3,252.84 3,239.41 3,246.61 2,803.9M
2025-06-03 3,231.97 3,247.19 3,228.51 3,240.35 2,979.9M
2025-05-30 3,255.22 3,259.95 3,233.00 3,233.00 2,628.4M
2025-05-29 3,236.92 3,271.81 3,232.48 3,259.26 2,703.3M
2025-05-28 3,241.50 3,250.56 3,237.01 3,238.54 2,486.0M
2025-05-27 3,265.73 3,270.14 3,236.25 3,241.19 2,393.0M
2025-05-26 3,277.15 3,286.45 3,256.29 3,266.37 2,486.4M
2025-05-23 3,289.42 3,314.90 3,280.44 3,280.44 3,055.3M
2025-05-22 3,297.96 3,305.52 3,290.57 3,294.18 2,810.4M
2025-05-21 3,287.68 3,310.27 3,287.68 3,304.91 3,392.7M
2025-05-20 3,273.86 3,296.90 3,270.21 3,286.96 2,864.6M
2025-05-19 3,281.91 3,283.79 3,260.12 3,272.11 2,639.9M
2025-05-16 3,301.77 3,304.44 3,285.24 3,292.98 2,750.8M
2025-05-15 3,322.14 3,324.90 3,299.38 3,304.35 3,201.0M
2025-05-14 3,293.51 3,341.61 3,290.19 3,328.76 3,520.3M
2025-05-13 3,316.24 3,316.24 3,289.07 3,293.76 3,663.1M
2025-05-12 3,278.04 3,303.55 3,274.92 3,303.30 3,819.9M
2025-05-09 3,277.02 3,277.33 3,260.38 3,268.00 3,213.3M
2025-05-08 3,259.18 3,291.95 3,251.64 3,281.03 3,264.9M
2025-05-07 3,301.60 3,301.62 3,254.99 3,272.20 3,992.9M
2025-05-06 3,248.92 3,258.07 3,236.86 3,257.82 3,800.7M
2025-04-30 3,224.33 3,244.33 3,221.32 3,226.23 3,274.7M
2025-04-29 3,225.57 3,236.22 3,216.89 3,225.50 3,451.5M
2025-04-28 3,234.20 3,239.56 3,223.72 3,230.77 3,657.0M
2025-04-25 3,241.57 3,251.50 3,230.22 3,236.38 3,373.8M
2025-04-24 3,242.15 3,255.71 3,228.06 3,232.79 3,264.5M
2025-04-23 3,258.60 3,264.01 3,237.36 3,241.50 3,715.1M
2025-04-22 3,252.34 3,268.19 3,250.00 3,251.38 3,565.1M
2025-04-21 3,227.23 3,255.48 3,221.00 3,253.55 3,104.7M
2025-04-18 3,232.78 3,236.62 3,212.76 3,225.48 2,598.9M
2025-04-17 3,232.43 3,251.67 3,226.46 3,245.64 3,301.4M
2025-04-16 3,235.98 3,243.78 3,192.24 3,243.78 4,039.6M
2025-04-15 3,230.59 3,230.59 3,207.44 3,228.39 3,437.9M
2025-04-14 3,234.46 3,250.36 3,222.46 3,233.81 4,212.6M
2025-04-11 3,218.86 3,230.46 3,191.82 3,223.13 4,131.1M
2025-04-10 3,216.63 3,218.72 3,179.04 3,208.35 5,734.8M
2025-04-09 3,071.41 3,163.12 3,053.75 3,163.12 6,788.9M
2025-04-08 3,079.28 3,119.51 3,048.26 3,119.51 6,916.8M
2025-04-07 3,123.79 3,161.95 3,000.19 3,068.71 7,417.8M
2025-04-03 3,279.40 3,321.63 3,279.40 3,295.43 3,952.8M
2025-04-02 3,325.46 3,335.57 3,305.21 3,312.51 3,250.8M
2025-04-01 3,326.43 3,347.40 3,322.63 3,330.03 4,171.2M
2025-03-31 3,331.59 3,350.69 3,302.48 3,317.29 4,548.3M
2025-03-28 3,362.01 3,364.95 3,335.24 3,343.88 4,077.3M
2025-03-27 3,339.70 3,376.60 3,329.88 3,361.58 3,981.0M
2025-03-26 3,356.82 3,370.46 3,345.77 3,348.79 4,044.8M
2025-03-25 3,361.96 3,367.47 3,342.53 3,357.45 4,267.7M
2025-03-24 3,336.71 3,363.06 3,333.92 3,359.58 4,470.0M
2025-03-21 3,383.54 3,396.09 3,328.03 3,339.52 4,726.3M
2025-03-20 3,417.05 3,420.36 3,386.92 3,390.78 4,178.3M
2025-03-19 3,406.85 3,430.12 3,399.95 3,415.18 4,080.3M
2025-03-18 3,417.52 3,424.97 3,406.26 3,413.09 4,104.8M
2025-03-17 3,427.29 3,431.97 3,399.83 3,402.92 4,328.0M
2025-03-14 3,329.71 3,404.52 3,325.16 3,404.46 5,015.0M
2025-03-13 3,327.65 3,336.39 3,300.83 3,316.17 4,450.4M
2025-03-12 3,339.35 3,343.24 3,314.54 3,323.33 3,945.5M
2025-03-11 3,282.76 3,329.35 3,281.18 3,329.35 3,897.7M
2025-03-10 3,313.57 3,321.25 3,290.37 3,316.26 4,063.9M
2025-03-07 3,292.52 3,328.16 3,291.31 3,307.66 4,164.4M
2025-03-06 3,258.12 3,306.89 3,257.86 3,300.86 4,474.2M
2025-03-05 3,234.39 3,241.14 3,216.62 3,236.44 3,324.0M
2025-03-04 3,221.33 3,239.38 3,208.92 3,233.77 3,408.2M
2025-03-03 3,250.74 3,275.36 3,219.49 3,232.99 4,119.3M
2025-02-28 3,274.95 3,303.40 3,236.78 3,241.96 4,402.1M
2025-02-27 3,274.31 3,291.67 3,255.87 3,283.69 4,098.8M
2025-02-26 3,245.51 3,275.90 3,242.93 3,275.53 4,313.2M
2025-02-25 3,247.04 3,266.47 3,234.84 3,241.85 4,169.0M
2025-02-24 3,279.12 3,297.96 3,257.54 3,273.33 4,436.9M
2025-02-21 3,257.26 3,291.73 3,247.05 3,289.46 4,517.5M
2025-02-20 3,249.67 3,259.08 3,234.96 3,250.91 3,555.8M
2025-02-19 3,228.42 3,255.39 3,222.94 3,253.70 3,735.6M
2025-02-18 3,253.87 3,271.23 3,218.96 3,229.74 3,980.2M
2025-02-17 3,267.26 3,268.51 3,241.09 3,258.68 4,595.6M
2025-02-14 3,246.31 3,269.26 3,241.53 3,266.93 3,471.7M
2025-02-13 3,249.93 3,272.69 3,246.44 3,247.69 3,527.7M
2025-02-12 3,220.45 3,253.45 3,214.91 3,252.20 3,368.9M
2025-02-11 3,250.35 3,250.94 3,223.01 3,227.43 3,738.4M
2025-02-10 3,244.38 3,253.12 3,227.95 3,248.90 4,133.0M
2025-02-07 3,207.68 3,261.30 3,195.10 3,240.83 4,516.5M
2025-02-06 3,160.90 3,205.86 3,158.94 3,204.97 3,700.7M
2025-02-05 3,205.82 3,206.84 3,154.99 3,167.84 3,611.6M
2025-01-27 3,182.52 3,199.25 3,176.90 3,177.81 3,120.3M
2025-01-24 3,156.10 3,194.44 3,154.22 3,180.89 3,218.0M
2025-01-23 3,189.54 3,213.64 3,160.86 3,162.56 3,364.9M
2025-01-22 3,194.50 3,195.16 3,155.67 3,169.24 2,952.7M
2025-01-21 3,220.37 3,221.67 3,186.15 3,202.50 2,939.4M
2025-01-20 3,207.15 3,233.86 3,197.70 3,206.13 3,376.8M
2025-01-17 3,170.40 3,208.27 3,166.63 3,191.90 3,086.5M
2025-01-16 3,193.90 3,225.41 3,162.49 3,177.67 3,571.2M
2025-01-15 3,201.73 3,202.25 3,177.09 3,182.19 3,525.6M
2025-01-14 3,135.76 3,215.88 3,127.54 3,209.99 3,922.0M
2025-01-13 3,107.42 3,145.62 3,105.57 3,132.55 3,473.0M
2025-01-10 3,156.47 3,169.23 3,121.78 3,121.78 3,224.4M
2025-01-09 3,158.99 3,169.45 3,145.35 3,152.70 3,055.4M
2025-01-08 3,155.64 3,179.59 3,111.62 3,162.45 3,907.2M
2025-01-07 3,138.83 3,161.71 3,128.27 3,160.15 3,082.9M
2025-01-06 3,148.20 3,163.86 3,119.31 3,136.49 3,239.8M
2025-01-03 3,186.64 3,209.81 3,146.81 3,155.40 3,912.7M
2025-01-02 3,262.44 3,263.11 3,160.13 3,180.30 4,129.1M