SSE Large

SSELMSCV
🏛️ 中国 →
4,426.39
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 4,429.64 4,429.64 4,429.64 4,429.64 119,594.1K
09:29 4,429.64 4,429.64 4,429.64 4,429.64 0.0K
09:30 4,429.64 4,438.26 4,428.61 4,437.39 346,754.4K
09:31 4,439.09 4,440.21 4,436.18 4,436.18 211,405.9K
09:32 4,436.90 4,439.26 4,434.04 4,435.78 216,511.1K
09:33 4,436.00 4,436.43 4,429.74 4,430.57 196,286.6K
09:34 4,431.53 4,433.74 4,429.23 4,429.23 155,867.8K
09:35 4,428.60 4,429.52 4,422.41 4,425.20 149,496.9K
09:36 4,425.32 4,430.75 4,425.32 4,428.39 142,820.0K
09:37 4,428.78 4,434.71 4,428.78 4,431.48 155,059.0K
09:38 4,430.95 4,431.82 4,424.81 4,425.67 138,003.7K
09:39 4,426.59 4,427.90 4,423.21 4,423.21 130,968.0K
09:40 4,423.73 4,427.28 4,420.96 4,427.28 145,398.2K
09:41 4,426.83 4,429.39 4,426.82 4,428.76 106,010.4K
09:42 4,428.48 4,431.42 4,428.48 4,430.56 103,995.6K
09:43 4,430.41 4,432.21 4,427.78 4,432.21 95,340.3K
09:44 4,431.86 4,437.69 4,431.86 4,436.38 161,337.9K
09:45 4,436.62 4,442.98 4,435.54 4,442.27 108,547.0K
09:46 4,443.18 4,445.35 4,441.40 4,445.35 132,049.2K
09:47 4,446.54 4,453.35 4,445.92 4,452.51 199,436.1K
09:48 4,452.90 4,456.30 4,452.90 4,456.30 125,428.5K
09:49 4,456.74 4,457.35 4,453.21 4,454.33 100,997.0K
09:50 4,453.50 4,455.70 4,452.71 4,452.71 158,829.7K
09:51 4,451.90 4,452.11 4,447.38 4,448.08 94,102.9K
09:52 4,449.36 4,453.56 4,449.36 4,452.80 91,798.6K
09:53 4,453.00 4,455.11 4,453.00 4,454.15 92,364.3K
09:54 4,454.18 4,457.55 4,454.18 4,456.84 75,033.0K
09:55 4,456.94 4,457.84 4,456.80 4,457.21 79,514.2K
09:56 4,456.82 4,460.05 4,456.82 4,458.15 119,707.8K
09:57 4,458.29 4,458.29 4,454.20 4,455.72 97,334.2K
09:58 4,456.20 4,458.94 4,456.20 4,456.61 77,956.6K
09:59 4,456.52 4,457.64 4,455.70 4,455.82 69,148.4K
10:00 4,456.35 4,456.63 4,451.35 4,451.60 105,531.4K
10:01 4,451.77 4,453.21 4,450.64 4,451.59 99,230.0K
10:02 4,451.46 4,451.67 4,448.88 4,450.85 76,186.5K
10:03 4,450.97 4,453.06 4,450.97 4,452.74 68,627.5K
10:04 4,451.66 4,452.49 4,451.10 4,451.26 93,950.8K
10:05 4,451.58 4,453.81 4,451.22 4,453.32 90,535.4K
10:06 4,453.28 4,453.28 4,450.73 4,450.95 66,772.8K
10:07 4,451.28 4,452.36 4,450.94 4,450.96 60,295.4K
10:08 4,450.31 4,451.14 4,449.89 4,450.37 45,066.5K
10:09 4,450.95 4,451.06 4,448.01 4,448.42 53,362.4K
10:10 4,448.15 4,448.15 4,445.00 4,445.23 108,868.5K
10:11 4,445.79 4,445.79 4,443.07 4,443.35 84,854.6K
10:12 4,443.65 4,444.65 4,442.33 4,442.69 49,421.0K
10:13 4,443.37 4,443.37 4,440.83 4,441.53 57,466.3K
10:14 4,442.26 4,445.43 4,442.26 4,444.20 59,537.6K
10:15 4,444.11 4,446.66 4,443.79 4,446.66 50,263.5K
10:16 4,446.82 4,448.83 4,446.82 4,448.83 63,555.9K
10:17 4,448.73 4,448.95 4,445.70 4,445.70 83,707.9K
10:18 4,444.38 4,445.08 4,442.56 4,442.94 64,840.6K
10:19 4,442.68 4,442.81 4,439.15 4,439.15 81,503.2K
10:20 4,439.10 4,439.10 4,436.34 4,436.57 70,760.7K
10:21 4,436.02 4,436.56 4,434.32 4,434.32 61,558.4K
10:22 4,434.02 4,434.02 4,432.11 4,432.83 96,068.3K
10:23 4,433.04 4,433.15 4,431.76 4,431.82 65,144.1K
10:24 4,430.87 4,431.79 4,429.21 4,429.30 68,237.1K
10:25 4,429.55 4,429.55 4,426.12 4,426.67 87,779.8K
10:26 4,426.55 4,426.96 4,424.78 4,425.42 74,331.1K
10:27 4,425.60 4,425.60 4,423.48 4,424.33 64,664.3K
10:28 4,423.58 4,424.63 4,422.36 4,423.53 60,281.3K
10:29 4,422.78 4,423.88 4,421.58 4,423.70 61,375.7K
10:30 4,423.41 4,424.90 4,420.88 4,421.44 74,884.6K
10:31 4,421.17 4,422.99 4,420.10 4,422.42 67,250.1K
10:32 4,421.90 4,423.19 4,421.47 4,422.93 48,054.3K
10:33 4,422.54 4,426.09 4,422.54 4,426.01 53,677.5K
10:34 4,426.36 4,427.48 4,424.72 4,424.72 53,174.7K
10:35 4,424.74 4,425.35 4,423.27 4,424.23 47,019.9K
10:36 4,423.47 4,424.79 4,423.23 4,424.18 38,370.8K
10:37 4,423.86 4,424.86 4,423.61 4,424.11 33,398.5K
10:38 4,424.09 4,424.61 4,423.43 4,424.11 32,793.1K
10:39 4,423.72 4,425.40 4,422.64 4,423.91 33,960.7K
10:40 4,423.68 4,424.09 4,422.17 4,423.50 41,534.9K
10:41 4,423.34 4,424.08 4,422.26 4,422.26 33,229.0K
10:42 4,421.73 4,422.75 4,420.70 4,421.20 40,946.9K
10:43 4,421.28 4,422.61 4,421.28 4,422.51 44,258.4K
10:44 4,422.08 4,423.02 4,420.04 4,420.74 37,150.6K
10:45 4,420.67 4,421.85 4,420.26 4,420.58 30,003.7K
10:46 4,421.33 4,422.18 4,420.71 4,421.05 24,464.8K
10:47 4,420.57 4,422.69 4,420.57 4,422.58 27,324.9K
10:48 4,422.03 4,423.85 4,422.03 4,423.18 39,155.0K
10:49 4,423.69 4,425.59 4,423.51 4,424.90 28,722.8K
10:50 4,424.73 4,425.95 4,424.73 4,424.84 28,499.9K
10:51 4,425.30 4,426.55 4,425.05 4,426.32 25,362.4K
10:52 4,426.03 4,426.62 4,424.11 4,424.11 50,488.5K
10:53 4,423.92 4,426.15 4,423.92 4,425.89 27,961.8K
10:54 4,425.56 4,427.26 4,425.33 4,426.29 35,363.0K
10:55 4,426.17 4,428.25 4,425.24 4,427.74 33,375.5K
10:56 4,427.97 4,428.80 4,424.92 4,424.92 50,706.7K
10:57 4,425.04 4,425.11 4,423.68 4,425.10 46,953.4K
10:58 4,424.63 4,426.72 4,424.63 4,426.72 33,855.4K
10:59 4,426.49 4,426.76 4,424.80 4,426.22 44,346.6K
11:00 4,426.78 4,426.78 4,422.74 4,422.74 91,371.2K
11:01 4,422.29 4,423.61 4,422.03 4,422.48 46,151.0K
11:02 4,422.99 4,424.80 4,422.99 4,424.12 37,856.0K
11:03 4,424.24 4,425.63 4,423.20 4,425.02 36,064.6K
11:04 4,424.61 4,424.83 4,423.08 4,423.53 39,578.7K
11:05 4,423.86 4,425.45 4,423.61 4,423.61 38,617.2K
11:06 4,423.93 4,424.34 4,421.78 4,422.23 48,321.0K
11:07 4,422.29 4,422.50 4,420.62 4,421.47 43,136.4K
11:08 4,421.50 4,422.15 4,420.79 4,421.22 25,517.4K
11:09 4,421.27 4,422.96 4,421.25 4,421.75 29,592.0K
11:10 4,421.61 4,422.96 4,421.61 4,422.08 28,073.6K
11:11 4,422.04 4,422.71 4,421.23 4,422.09 32,271.2K
11:12 4,423.81 4,424.10 4,422.77 4,423.61 32,537.3K
11:13 4,423.20 4,424.03 4,422.88 4,423.53 20,235.9K
11:14 4,424.21 4,424.24 4,422.15 4,422.15 33,458.4K
11:15 4,422.52 4,423.40 4,421.81 4,421.81 50,586.5K
11:16 4,421.61 4,422.46 4,421.30 4,421.85 35,318.7K
11:17 4,421.60 4,422.64 4,421.59 4,421.59 28,513.5K
11:18 4,422.22 4,424.05 4,421.45 4,422.65 26,573.5K
11:19 4,423.59 4,424.24 4,422.92 4,423.91 27,449.3K
11:20 4,423.91 4,424.26 4,422.04 4,422.38 32,268.5K
11:21 4,422.49 4,423.54 4,422.29 4,422.69 32,757.5K
11:22 4,422.68 4,424.12 4,422.68 4,424.12 26,988.8K
11:23 4,423.81 4,423.89 4,421.89 4,423.32 25,428.0K
11:24 4,423.14 4,423.79 4,422.47 4,422.89 34,137.1K
11:25 4,423.34 4,423.55 4,422.55 4,422.70 28,695.4K
11:26 4,422.76 4,424.32 4,422.76 4,423.88 23,642.9K
11:27 4,422.66 4,424.33 4,422.66 4,424.20 22,998.4K
11:28 4,424.96 4,425.34 4,423.66 4,423.66 25,196.0K
11:29 4,424.07 4,425.34 4,424.03 4,424.92 33,184.0K
11:30 4,425.33 4,425.33 4,425.13 4,425.13 1,872.8K
11:31 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:32 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:33 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:34 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:35 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:36 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:37 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:38 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:39 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:40 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:41 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:42 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:43 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:44 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:45 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:46 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:47 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:48 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:49 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:50 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:51 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:52 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:53 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:54 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:55 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:56 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:57 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:58 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
11:59 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:00 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:01 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:02 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:03 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:04 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:05 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:06 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:07 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:08 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:09 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:10 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:11 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:12 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:13 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:14 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:15 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:16 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:17 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:18 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:19 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:20 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:21 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:22 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:23 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:24 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:25 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:26 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:27 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:28 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:29 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:30 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:31 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:32 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:33 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:34 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:35 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:36 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:37 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:38 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:39 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:40 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:41 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:42 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:43 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:44 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:45 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:46 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:47 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:48 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:49 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:50 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:51 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:52 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:53 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:54 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:55 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:56 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:57 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:58 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
12:59 4,425.13 4,425.13 4,425.13 4,425.13 0.0K
13:00 4,425.13 4,426.64 4,422.49 4,423.07 152,278.9K
13:01 4,422.74 4,430.63 4,422.74 4,429.66 65,905.8K
13:02 4,429.70 4,431.22 4,428.33 4,428.60 39,926.3K
13:03 4,428.56 4,429.36 4,427.53 4,429.29 34,796.5K
13:04 4,428.88 4,431.46 4,428.88 4,430.70 45,982.5K
13:05 4,431.00 4,432.39 4,429.93 4,430.18 30,774.4K
13:06 4,429.83 4,430.46 4,427.64 4,430.46 47,856.9K
13:07 4,430.53 4,431.12 4,428.21 4,428.51 25,992.9K
13:08 4,428.69 4,430.78 4,428.69 4,430.47 27,706.5K
13:09 4,430.70 4,432.57 4,430.70 4,432.57 31,760.8K
13:10 4,432.37 4,432.37 4,428.22 4,429.19 42,422.0K
13:11 4,429.80 4,430.28 4,428.76 4,429.63 25,561.3K
13:12 4,428.58 4,430.89 4,428.18 4,428.33 33,136.7K
13:13 4,427.90 4,428.89 4,427.86 4,428.36 32,373.6K
13:14 4,428.39 4,429.89 4,428.31 4,429.64 27,175.3K
13:15 4,429.50 4,431.72 4,429.50 4,430.43 33,848.8K
13:16 4,430.55 4,431.96 4,430.55 4,431.93 31,811.0K
13:17 4,431.80 4,432.60 4,430.91 4,431.13 31,763.2K
13:18 4,431.72 4,431.74 4,430.57 4,431.69 24,059.3K
13:19 4,430.90 4,431.50 4,430.65 4,431.28 25,780.9K
13:20 4,431.42 4,431.44 4,429.92 4,430.43 28,061.7K
13:21 4,429.72 4,431.57 4,429.72 4,430.50 23,091.7K
13:22 4,431.01 4,431.01 4,428.46 4,428.55 32,435.9K
13:23 4,429.37 4,429.91 4,428.86 4,429.68 29,769.7K
13:24 4,429.08 4,429.08 4,427.80 4,428.05 25,924.4K
13:25 4,428.94 4,429.27 4,427.02 4,428.62 29,036.5K
13:26 4,429.14 4,429.24 4,427.73 4,427.73 17,889.2K
13:27 4,429.10 4,429.88 4,428.47 4,429.66 21,871.1K
13:28 4,430.23 4,430.23 4,429.27 4,429.60 25,730.0K
13:29 4,429.92 4,430.84 4,429.82 4,430.29 23,968.3K
13:30 4,430.19 4,430.44 4,429.02 4,429.33 27,269.6K
13:31 4,429.91 4,433.52 4,429.91 4,433.52 36,154.9K
13:32 4,433.72 4,435.01 4,433.60 4,434.11 29,050.8K
13:33 4,434.49 4,435.59 4,432.39 4,435.46 36,314.5K
13:34 4,435.36 4,435.47 4,433.56 4,433.74 23,448.3K
13:35 4,433.96 4,434.42 4,432.62 4,432.78 28,483.1K
13:36 4,432.62 4,433.30 4,432.43 4,432.61 27,140.5K
13:37 4,432.49 4,433.77 4,432.49 4,433.17 22,025.9K
13:38 4,433.57 4,433.80 4,432.10 4,432.49 25,276.8K
13:39 4,432.35 4,434.11 4,432.35 4,433.86 26,538.7K
13:40 4,433.30 4,433.57 4,432.31 4,432.56 20,993.6K
13:41 4,432.78 4,434.13 4,432.78 4,433.98 26,412.6K
13:42 4,434.43 4,434.43 4,432.15 4,432.60 19,820.5K
13:43 4,432.69 4,434.54 4,432.69 4,433.67 24,829.5K
13:44 4,434.19 4,434.87 4,433.73 4,434.17 28,145.2K
13:45 4,434.05 4,436.51 4,433.93 4,436.21 43,458.9K
13:46 4,436.18 4,438.44 4,436.18 4,437.79 75,716.2K
13:47 4,437.68 4,439.14 4,437.68 4,438.05 37,018.1K
13:48 4,437.95 4,441.07 4,437.14 4,441.07 44,237.9K
13:49 4,441.53 4,442.42 4,440.21 4,441.34 78,971.4K
13:50 4,440.45 4,443.06 4,440.22 4,440.79 45,913.7K
13:51 4,440.10 4,442.78 4,440.10 4,442.00 60,123.5K
13:52 4,441.77 4,443.82 4,441.77 4,443.68 45,252.9K
13:53 4,443.89 4,446.50 4,443.61 4,446.09 60,638.9K
13:54 4,446.57 4,448.38 4,446.57 4,447.77 53,392.8K
13:55 4,447.67 4,448.94 4,447.13 4,447.71 57,581.0K
13:56 4,447.82 4,448.38 4,445.06 4,445.06 37,593.4K
13:57 4,444.90 4,447.72 4,444.90 4,445.95 43,055.2K
13:58 4,445.77 4,446.12 4,443.13 4,443.40 33,400.5K
13:59 4,443.53 4,445.20 4,443.04 4,444.60 32,317.6K
14:00 4,444.95 4,449.54 4,444.95 4,448.10 60,989.4K
14:01 4,448.38 4,449.82 4,448.35 4,448.75 34,947.2K
14:02 4,448.85 4,449.62 4,447.48 4,447.48 33,294.0K
14:03 4,447.74 4,447.80 4,445.37 4,445.55 31,111.1K
14:04 4,445.75 4,446.72 4,444.37 4,444.37 31,351.9K
14:05 4,444.64 4,445.59 4,443.11 4,444.33 50,680.5K
14:06 4,444.49 4,445.27 4,442.88 4,442.88 26,926.0K
14:07 4,443.37 4,444.50 4,443.37 4,443.84 25,434.8K
14:08 4,444.56 4,444.69 4,442.75 4,443.22 28,136.4K
14:09 4,443.92 4,443.92 4,439.94 4,440.24 47,649.6K
14:10 4,440.48 4,440.48 4,438.38 4,438.38 36,043.7K
14:11 4,438.81 4,440.90 4,438.74 4,440.75 27,741.5K
14:12 4,440.86 4,442.53 4,440.60 4,440.98 32,566.9K
14:13 4,441.37 4,442.37 4,441.12 4,441.79 26,370.8K
14:14 4,441.68 4,442.03 4,441.05 4,441.53 32,036.5K
14:15 4,442.06 4,443.33 4,441.38 4,442.19 27,946.1K
14:16 4,442.50 4,442.94 4,441.82 4,442.40 27,194.3K
14:17 4,443.23 4,443.59 4,442.10 4,442.62 26,326.5K
14:18 4,443.12 4,443.70 4,442.72 4,443.37 23,916.9K
14:19 4,443.25 4,444.02 4,442.24 4,442.24 31,652.4K
14:20 4,443.48 4,443.48 4,440.47 4,441.26 27,094.2K
14:21 4,441.65 4,443.19 4,441.26 4,441.26 24,561.5K
14:22 4,441.58 4,441.58 4,439.62 4,440.78 23,379.9K
14:23 4,440.58 4,442.02 4,439.81 4,441.64 44,887.6K
14:24 4,441.36 4,441.43 4,440.30 4,440.63 41,337.4K
14:25 4,441.37 4,441.37 4,439.66 4,439.66 36,836.7K
14:26 4,439.92 4,439.92 4,436.72 4,438.18 72,838.1K
14:27 4,438.23 4,439.62 4,437.88 4,438.77 38,807.9K
14:28 4,438.97 4,439.62 4,437.26 4,439.14 29,261.2K
14:29 4,439.10 4,440.36 4,438.66 4,440.36 32,357.3K
14:30 4,440.60 4,440.60 4,438.51 4,439.14 33,178.2K
14:31 4,439.43 4,439.58 4,436.77 4,437.85 30,843.8K
14:32 4,438.18 4,439.96 4,438.06 4,439.78 31,839.9K
14:33 4,439.77 4,439.77 4,437.17 4,437.47 41,300.5K
14:34 4,437.75 4,438.89 4,437.46 4,438.58 24,835.6K
14:35 4,437.96 4,439.14 4,437.92 4,438.45 24,920.9K
14:36 4,438.48 4,439.79 4,438.36 4,439.19 27,440.0K
14:37 4,439.03 4,440.71 4,438.79 4,439.37 31,680.4K
14:38 4,440.23 4,440.88 4,439.29 4,440.20 30,683.7K
14:39 4,440.74 4,441.25 4,440.21 4,440.55 33,512.7K
14:40 4,440.98 4,441.87 4,440.34 4,441.60 38,729.9K
14:41 4,441.65 4,442.15 4,439.83 4,441.03 41,653.3K
14:42 4,441.62 4,442.41 4,440.90 4,442.41 36,979.5K
14:43 4,441.94 4,442.47 4,441.34 4,441.77 42,777.0K
14:44 4,442.03 4,443.00 4,440.82 4,442.90 43,994.1K
14:45 4,442.29 4,443.86 4,441.97 4,443.50 48,772.0K
14:46 4,443.98 4,444.45 4,443.30 4,443.89 48,985.5K
14:47 4,444.74 4,445.47 4,443.40 4,444.30 53,291.6K
14:48 4,444.31 4,445.05 4,443.76 4,444.85 63,805.8K
14:49 4,444.06 4,445.37 4,443.64 4,445.37 68,627.2K
14:50 4,445.74 4,445.74 4,443.71 4,444.43 60,171.5K
14:51 4,444.43 4,445.15 4,443.90 4,444.18 69,905.9K
14:52 4,443.81 4,445.38 4,443.00 4,445.20 61,292.2K
14:53 4,445.15 4,445.57 4,444.34 4,444.34 80,812.8K
14:54 4,444.04 4,445.77 4,443.98 4,445.20 78,149.2K
14:55 4,445.03 4,446.27 4,444.07 4,444.23 83,770.1K
14:56 4,444.43 4,445.48 4,443.88 4,445.15 102,001.3K
14:57 4,445.19 4,445.22 4,445.19 4,445.22 3,867.6K
14:58 4,445.22 4,445.22 4,445.22 4,445.22 0.0K
14:59 4,445.22 4,445.22 4,443.31 4,443.31 142,411.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,414.68 4,444.88 4,397.49 4,426.39 10,926.7M
2025-09-25 4,443.19 4,444.49 4,410.95 4,421.75 11,985.8M
2025-09-24 4,429.64 4,460.05 4,419.99 4,443.31 13,348.7M
2025-09-23 4,410.14 4,457.99 4,392.80 4,439.31 17,817.2M
2025-09-22 4,445.72 4,448.73 4,406.48 4,419.28 12,944.9M
2025-09-19 4,427.32 4,458.20 4,415.58 4,442.42 16,356.0M
2025-09-18 4,519.04 4,519.04 4,413.80 4,430.73 19,596.0M
2025-09-17 4,511.64 4,533.85 4,502.84 4,520.77 15,225.8M
2025-09-16 4,556.21 4,570.49 4,508.31 4,514.69 14,699.9M
2025-09-15 4,575.96 4,587.58 4,541.46 4,553.73 13,602.7M
2025-09-12 4,625.17 4,634.40 4,571.16 4,577.16 15,141.7M
2025-09-11 4,574.89 4,624.24 4,563.75 4,623.51 12,825.7M
2025-09-10 4,581.74 4,596.28 4,565.72 4,579.37 10,863.4M
2025-09-09 4,571.31 4,599.16 4,565.89 4,587.94 11,985.1M
2025-09-08 4,571.66 4,594.18 4,560.15 4,572.51 14,118.2M
2025-09-05 4,564.31 4,580.88 4,538.17 4,574.61 12,132.6M
2025-09-04 4,566.74 4,583.62 4,514.65 4,570.95 15,711.1M
2025-09-03 4,644.64 4,646.88 4,555.38 4,576.89 12,705.9M
2025-09-02 4,606.44 4,635.68 4,591.08 4,635.68 16,112.6M
2025-09-01 4,644.48 4,651.38 4,601.43 4,604.59 17,142.5M
2025-08-29 4,656.96 4,720.89 4,637.61 4,637.61 18,330.0M
2025-08-28 4,623.96 4,654.00 4,594.85 4,649.82 14,798.3M
2025-08-27 4,723.06 4,725.48 4,626.62 4,626.62 16,436.7M
2025-08-26 4,745.64 4,748.10 4,725.25 4,728.43 12,792.5M
2025-08-25 4,720.14 4,755.70 4,713.27 4,753.77 17,620.7M
2025-08-22 4,674.53 4,710.95 4,653.45 4,710.11 13,858.2M
2025-08-21 4,659.64 4,688.16 4,649.20 4,677.56 13,483.2M
2025-08-20 4,601.37 4,655.24 4,589.61 4,652.54 11,850.0M
2025-08-19 4,636.63 4,649.86 4,601.57 4,607.83 12,048.6M
2025-08-18 4,636.33 4,658.01 4,619.93 4,631.82 14,503.6M
2025-08-15 4,615.08 4,640.39 4,587.94 4,622.42 14,702.7M
2025-08-14 4,621.04 4,662.90 4,615.78 4,619.15 11,377.4M
2025-08-13 4,642.87 4,655.74 4,613.60 4,619.16 12,012.6M
2025-08-12 4,620.89 4,658.15 4,620.89 4,634.29 8,989.2M
2025-08-11 4,643.56 4,647.00 4,615.27 4,618.17 9,980.5M
2025-08-08 4,637.60 4,656.29 4,623.51 4,638.04 9,398.4M
2025-08-07 4,636.16 4,653.35 4,617.42 4,638.77 8,863.5M
2025-08-06 4,629.08 4,645.90 4,614.85 4,631.91 9,166.7M
2025-08-05 4,579.90 4,633.27 4,577.68 4,628.99 9,648.6M
2025-08-04 4,544.71 4,584.80 4,544.71 4,576.25 9,094.1M
2025-08-01 4,572.96 4,593.71 4,550.94 4,558.39 10,182.6M
2025-07-31 4,636.30 4,639.33 4,563.89 4,576.98 13,951.2M
2025-07-30 4,629.26 4,683.22 4,623.35 4,650.49 13,266.3M
2025-07-29 4,641.18 4,656.02 4,614.51 4,627.28 13,033.6M
2025-07-28 4,637.65 4,680.21 4,627.14 4,646.00 13,354.6M
2025-07-25 4,669.02 4,680.55 4,637.69 4,643.18 16,767.9M
2025-07-24 4,665.19 4,691.61 4,646.63 4,676.34 21,643.0M
2025-07-23 4,674.10 4,714.36 4,662.92 4,670.38 19,267.1M
2025-07-22 4,633.76 4,657.83 4,588.96 4,654.27 17,074.9M
2025-07-21 4,614.68 4,631.40 4,609.58 4,627.27 13,335.0M
2025-07-18 4,576.25 4,605.24 4,570.42 4,596.38 8,820.8M
2025-07-17 4,577.89 4,588.97 4,562.17 4,572.65 7,655.8M
2025-07-16 4,602.33 4,607.46 4,558.61 4,583.64 8,311.9M
2025-07-15 4,649.52 4,661.08 4,591.25 4,607.36 10,388.1M
2025-07-14 4,631.56 4,677.01 4,631.56 4,643.16 11,941.5M
2025-07-11 4,660.18 4,715.72 4,627.51 4,627.51 16,219.6M
2025-07-10 4,621.99 4,696.48 4,621.99 4,665.72 12,404.5M
2025-07-09 4,634.39 4,657.49 4,624.94 4,626.62 9,991.9M
2025-07-08 4,629.33 4,642.28 4,609.99 4,636.80 8,968.7M
2025-07-07 4,618.06 4,631.78 4,602.70 4,628.78 8,606.7M
2025-07-04 4,574.92 4,652.97 4,569.03 4,622.33 9,836.9M
2025-07-03 4,576.83 4,586.14 4,554.90 4,576.04 7,393.7M
2025-07-02 4,550.28 4,581.71 4,542.07 4,573.32 9,219.2M
2025-07-01 4,519.26 4,550.36 4,513.92 4,545.00 7,555.7M
2025-06-30 4,509.14 4,522.41 4,486.82 4,513.42 8,123.9M
2025-06-27 4,591.04 4,620.84 4,517.56 4,527.49 12,065.0M
2025-06-26 4,590.10 4,605.13 4,568.85 4,594.13 9,101.8M
2025-06-25 4,536.59 4,600.72 4,518.87 4,595.50 10,873.8M
2025-06-24 4,498.68 4,558.38 4,496.75 4,542.36 10,110.9M
2025-06-23 4,460.58 4,514.27 4,437.65 4,502.00 8,929.5M
2025-06-20 4,434.70 4,474.57 4,432.50 4,468.44 7,597.4M
2025-06-19 4,469.89 4,474.56 4,427.84 4,443.63 8,103.6M
2025-06-18 4,477.71 4,484.34 4,446.04 4,474.48 7,403.5M
2025-06-17 4,471.28 4,483.57 4,461.87 4,478.58 7,424.5M
2025-06-16 4,440.76 4,474.94 4,438.40 4,473.10 8,712.3M
2025-06-13 4,461.94 4,467.26 4,435.23 4,443.82 11,349.9M
2025-06-12 4,456.49 4,469.63 4,436.20 4,460.70 7,556.8M
2025-06-11 4,431.19 4,470.75 4,431.19 4,458.71 7,649.6M
2025-06-10 4,434.04 4,469.19 4,413.90 4,429.78 9,062.0M
2025-06-09 4,426.91 4,436.50 4,413.96 4,432.72 7,527.6M
2025-06-06 4,418.99 4,436.66 4,411.94 4,421.19 6,815.1M
2025-06-05 4,423.57 4,434.94 4,403.52 4,415.00 7,135.7M
2025-06-04 4,412.41 4,427.89 4,409.64 4,421.64 6,746.8M
2025-06-03 4,371.41 4,424.35 4,364.76 4,411.82 8,609.0M
2025-05-30 4,367.36 4,388.65 4,351.19 4,373.36 7,015.7M
2025-05-29 4,362.86 4,382.78 4,354.84 4,369.28 6,429.0M
2025-05-28 4,365.64 4,378.41 4,349.74 4,360.90 5,781.8M
2025-05-27 4,365.81 4,384.85 4,354.90 4,363.96 6,071.8M
2025-05-26 4,372.65 4,392.06 4,353.87 4,362.50 6,411.9M
2025-05-23 4,419.02 4,439.28 4,377.32 4,377.32 7,210.4M
2025-05-22 4,403.92 4,425.43 4,390.40 4,421.55 6,629.5M
2025-05-21 4,389.65 4,428.88 4,389.65 4,408.67 7,402.4M
2025-05-20 4,382.92 4,401.43 4,375.11 4,385.96 6,570.4M
2025-05-19 4,379.18 4,391.23 4,373.07 4,374.03 6,560.8M
2025-05-16 4,409.25 4,417.80 4,359.61 4,378.86 7,714.4M
2025-05-15 4,425.93 4,447.82 4,413.36 4,416.20 8,516.1M
2025-05-14 4,369.26 4,442.49 4,358.67 4,433.64 10,150.6M
2025-05-13 4,354.71 4,374.35 4,337.61 4,372.99 8,361.0M
2025-05-12 4,324.26 4,352.09 4,307.57 4,338.28 7,929.1M
2025-05-09 4,294.44 4,320.33 4,294.44 4,315.66 7,410.1M
2025-05-08 4,261.84 4,309.82 4,258.82 4,294.59 7,406.1M
2025-05-07 4,271.05 4,274.47 4,245.25 4,274.47 9,335.5M
2025-05-06 4,224.01 4,227.86 4,197.44 4,225.90 9,411.8M
2025-04-30 4,248.08 4,249.18 4,206.63 4,209.51 9,879.9M
2025-04-29 4,265.32 4,285.13 4,254.32 4,257.35 7,660.0M
2025-04-28 4,252.93 4,282.38 4,237.65 4,271.65 8,626.2M
2025-04-25 4,271.96 4,280.94 4,252.38 4,261.55 7,925.2M
2025-04-24 4,241.26 4,279.97 4,241.26 4,269.07 7,226.6M
2025-04-23 4,263.99 4,265.51 4,236.30 4,241.24 6,803.8M
2025-04-22 4,238.58 4,267.42 4,237.97 4,254.71 7,333.5M
2025-04-21 4,254.71 4,281.29 4,238.81 4,238.81 7,251.2M
2025-04-18 4,233.85 4,271.06 4,231.33 4,261.18 6,293.3M
2025-04-17 4,232.22 4,248.46 4,214.75 4,247.36 7,366.3M
2025-04-16 4,208.90 4,248.49 4,191.36 4,245.80 9,780.1M
2025-04-15 4,179.03 4,217.13 4,174.42 4,213.32 8,223.6M
2025-04-14 4,165.48 4,185.24 4,157.32 4,179.93 8,786.8M
2025-04-11 4,163.38 4,163.38 4,131.87 4,155.42 8,488.3M
2025-04-10 4,174.79 4,175.32 4,132.69 4,166.04 11,631.6M
2025-04-09 4,108.43 4,139.50 4,056.05 4,139.50 14,448.8M
2025-04-08 4,041.29 4,135.34 4,041.29 4,135.34 16,104.4M
2025-04-07 4,132.13 4,157.92 3,950.43 4,033.67 19,758.1M
2025-04-03 4,249.10 4,300.90 4,249.10 4,285.63 8,293.7M
2025-04-02 4,266.50 4,291.75 4,265.98 4,283.82 7,362.8M
2025-04-01 4,268.39 4,276.96 4,255.19 4,271.10 9,414.8M
2025-03-31 4,278.38 4,307.10 4,257.94 4,267.73 11,203.0M
2025-03-28 4,303.60 4,305.10 4,271.29 4,280.71 8,157.0M
2025-03-27 4,293.36 4,325.00 4,290.21 4,302.62 7,887.6M
2025-03-26 4,322.88 4,323.23 4,293.01 4,294.55 8,247.2M
2025-03-25 4,310.05 4,331.53 4,304.93 4,328.81 8,944.3M
2025-03-24 4,281.31 4,311.59 4,281.31 4,308.16 9,314.7M
2025-03-21 4,309.18 4,335.05 4,269.17 4,280.56 10,161.8M
2025-03-20 4,346.27 4,348.20 4,308.89 4,314.65 8,117.4M
2025-03-19 4,325.85 4,351.44 4,316.79 4,345.53 8,742.0M
2025-03-18 4,340.26 4,341.84 4,320.65 4,328.24 7,639.1M
2025-03-17 4,329.37 4,343.82 4,322.00 4,328.78 9,609.6M
2025-03-14 4,259.59 4,337.75 4,259.59 4,323.74 12,509.6M
2025-03-13 4,235.53 4,273.47 4,235.47 4,256.26 10,649.1M
2025-03-12 4,246.21 4,253.91 4,225.67 4,236.27 7,974.9M
2025-03-11 4,201.18 4,248.37 4,199.90 4,248.37 7,609.0M
2025-03-10 4,250.65 4,252.58 4,211.76 4,227.24 8,031.3M
2025-03-07 4,253.71 4,269.99 4,248.02 4,254.01 8,730.7M
2025-03-06 4,250.55 4,266.27 4,225.11 4,259.14 10,791.2M
2025-03-05 4,206.57 4,245.29 4,196.38 4,242.29 9,444.9M
2025-03-04 4,202.71 4,216.41 4,195.98 4,205.91 8,059.5M
2025-03-03 4,224.36 4,239.98 4,205.77 4,216.71 9,604.3M
2025-02-28 4,253.07 4,273.57 4,212.76 4,212.76 10,722.2M
2025-02-27 4,241.71 4,262.73 4,222.19 4,261.47 10,372.6M
2025-02-26 4,212.27 4,250.03 4,212.27 4,239.96 10,414.8M
2025-02-25 4,233.26 4,249.46 4,196.77 4,204.96 9,966.6M
2025-02-24 4,247.86 4,267.41 4,235.35 4,252.41 13,133.9M
2025-02-21 4,266.35 4,275.99 4,234.96 4,256.05 12,356.9M
2025-02-20 4,276.54 4,277.38 4,249.98 4,259.19 8,763.6M
2025-02-19 4,285.47 4,302.86 4,274.23 4,284.92 10,219.3M
2025-02-18 4,291.72 4,329.19 4,282.19 4,291.86 12,166.0M
2025-02-17 4,308.11 4,309.33 4,270.15 4,298.75 12,170.5M
2025-02-14 4,274.17 4,302.46 4,257.93 4,300.25 9,692.3M
2025-02-13 4,270.83 4,302.51 4,266.43 4,276.31 9,344.0M
2025-02-12 4,253.95 4,277.07 4,239.12 4,277.07 8,641.6M
2025-02-11 4,249.59 4,260.49 4,238.05 4,258.67 9,588.3M
2025-02-10 4,239.23 4,269.42 4,236.72 4,245.29 10,725.1M
2025-02-07 4,204.57 4,257.04 4,188.58 4,237.81 11,511.3M
2025-02-06 4,192.65 4,212.04 4,173.47 4,210.11 8,232.1M
2025-02-05 4,272.89 4,272.89 4,184.53 4,193.71 8,533.3M
2025-01-27 4,237.71 4,276.49 4,237.71 4,260.25 8,718.3M
2025-01-24 4,192.43 4,245.74 4,176.57 4,226.77 8,207.0M
2025-01-23 4,172.24 4,231.57 4,172.24 4,202.44 10,362.6M
2025-01-22 4,184.18 4,184.37 4,128.73 4,140.25 7,229.3M
2025-01-21 4,221.74 4,224.93 4,184.49 4,191.80 7,065.2M
2025-01-20 4,235.87 4,244.04 4,202.32 4,205.70 7,784.2M
2025-01-17 4,219.53 4,244.77 4,191.74 4,219.15 7,139.2M
2025-01-16 4,213.96 4,242.64 4,206.84 4,228.65 8,157.1M
2025-01-15 4,189.04 4,238.75 4,183.39 4,198.47 7,903.8M
2025-01-14 4,130.66 4,204.83 4,121.18 4,195.31 9,196.9M
2025-01-13 4,134.97 4,156.78 4,098.15 4,127.04 8,390.5M
2025-01-10 4,204.96 4,219.82 4,156.09 4,156.09 7,638.7M
2025-01-09 4,242.11 4,242.11 4,198.30 4,202.47 7,880.7M
2025-01-08 4,233.23 4,265.91 4,200.35 4,249.88 10,216.9M
2025-01-07 4,230.09 4,243.92 4,198.80 4,241.37 8,340.3M
2025-01-06 4,238.97 4,247.60 4,182.75 4,239.79 9,781.7M
2025-01-03 4,276.51 4,291.27 4,222.22 4,232.13 10,810.9M
2025-01-02 4,390.75 4,405.15 4,246.97 4,266.85 13,543.9M