SSE Leading Consumption and Services (SSELCASI)

SSELCASI
🏛️ 中国 →
9,759.73
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 9,843.02 9,843.02 9,843.02 9,843.02 26,192.4K
09:29 9,843.02 9,843.02 9,843.02 9,843.02 0.0K
09:30 9,843.02 9,843.57 9,830.47 9,832.87 86,211.3K
09:31 9,832.92 9,842.79 9,831.30 9,838.20 90,619.5K
09:32 9,838.86 9,857.45 9,838.86 9,855.80 80,810.3K
09:33 9,856.13 9,859.47 9,852.25 9,856.57 115,401.0K
09:34 9,856.08 9,867.64 9,851.02 9,867.64 77,788.1K
09:35 9,866.23 9,868.45 9,861.42 9,865.82 85,643.8K
09:36 9,865.23 9,871.78 9,865.23 9,871.78 68,389.0K
09:37 9,873.34 9,874.02 9,863.25 9,865.73 70,158.1K
09:38 9,866.07 9,876.24 9,864.51 9,872.36 51,697.3K
09:39 9,871.64 9,871.64 9,859.97 9,866.78 80,728.9K
09:40 9,867.78 9,876.71 9,862.89 9,876.71 38,902.7K
09:41 9,876.04 9,885.31 9,874.79 9,878.43 61,506.3K
09:42 9,877.40 9,878.93 9,869.88 9,869.88 61,274.6K
09:43 9,868.39 9,869.99 9,862.60 9,866.56 57,604.5K
09:44 9,864.91 9,872.53 9,864.91 9,868.69 42,502.4K
09:45 9,870.13 9,875.20 9,867.35 9,867.35 36,780.6K
09:46 9,865.06 9,865.06 9,855.10 9,855.96 52,334.2K
09:47 9,856.56 9,861.19 9,853.75 9,859.20 39,127.2K
09:48 9,859.86 9,861.37 9,855.79 9,857.38 27,619.7K
09:49 9,857.66 9,859.50 9,847.85 9,847.85 44,183.5K
09:50 9,847.50 9,852.32 9,847.08 9,847.15 26,173.1K
09:51 9,846.73 9,846.73 9,837.13 9,838.20 34,103.7K
09:52 9,840.72 9,855.35 9,840.72 9,852.76 28,811.4K
09:53 9,853.56 9,855.63 9,849.78 9,851.31 30,881.3K
09:54 9,851.77 9,862.69 9,851.77 9,859.82 28,532.8K
09:55 9,861.18 9,868.25 9,860.62 9,868.25 22,466.9K
09:56 9,867.14 9,877.61 9,866.16 9,874.13 26,586.2K
09:57 9,872.50 9,875.93 9,861.30 9,861.30 29,704.5K
09:58 9,859.69 9,864.27 9,855.75 9,863.78 21,738.2K
09:59 9,863.68 9,864.63 9,859.88 9,859.88 15,421.6K
10:00 9,860.62 9,863.55 9,860.62 9,862.76 20,957.9K
10:01 9,862.84 9,863.36 9,859.90 9,861.63 34,862.9K
10:02 9,861.20 9,862.66 9,855.87 9,857.44 18,880.1K
10:03 9,856.69 9,872.27 9,856.69 9,869.97 22,866.6K
10:04 9,870.83 9,881.78 9,869.63 9,881.78 22,086.3K
10:05 9,881.53 9,881.65 9,875.61 9,877.55 25,173.8K
10:06 9,878.61 9,883.76 9,877.54 9,882.50 40,498.1K
10:07 9,879.84 9,880.76 9,867.82 9,868.16 40,729.3K
10:08 9,867.57 9,868.06 9,861.10 9,866.24 33,660.7K
10:09 9,865.92 9,874.29 9,865.92 9,872.45 21,515.0K
10:10 9,872.26 9,876.85 9,871.18 9,871.70 26,265.0K
10:11 9,871.19 9,876.27 9,870.72 9,875.88 26,627.0K
10:12 9,875.08 9,875.60 9,871.41 9,875.60 23,603.9K
10:13 9,876.39 9,883.88 9,876.39 9,879.10 41,441.7K
10:14 9,879.24 9,882.86 9,878.35 9,881.72 30,455.5K
10:15 9,879.07 9,879.76 9,872.87 9,873.40 27,073.3K
10:16 9,872.46 9,872.79 9,869.00 9,869.80 19,852.4K
10:17 9,870.83 9,875.51 9,870.33 9,874.82 19,496.6K
10:18 9,874.21 9,878.41 9,874.20 9,878.26 26,012.2K
10:19 9,876.52 9,876.52 9,863.85 9,868.04 35,855.8K
10:20 9,870.67 9,875.81 9,869.00 9,871.43 20,513.1K
10:21 9,871.91 9,871.91 9,864.45 9,868.64 17,374.1K
10:22 9,870.48 9,874.26 9,869.28 9,872.03 28,931.4K
10:23 9,871.80 9,872.77 9,869.82 9,870.50 27,063.6K
10:24 9,870.81 9,870.81 9,865.88 9,866.97 33,761.0K
10:25 9,866.91 9,872.99 9,866.27 9,872.99 23,780.3K
10:26 9,873.42 9,874.94 9,871.70 9,873.81 38,421.9K
10:27 9,873.83 9,879.09 9,872.98 9,876.38 21,989.6K
10:28 9,877.10 9,884.64 9,875.33 9,883.13 20,297.1K
10:29 9,885.07 9,886.29 9,882.08 9,884.74 25,313.2K
10:30 9,884.86 9,888.34 9,883.89 9,887.25 23,348.3K
10:31 9,887.36 9,895.28 9,886.71 9,892.06 21,008.4K
10:32 9,892.77 9,894.76 9,890.75 9,890.75 26,245.8K
10:33 9,892.07 9,897.20 9,892.07 9,895.18 15,131.3K
10:34 9,896.87 9,901.32 9,896.27 9,901.09 16,413.0K
10:35 9,901.29 9,912.01 9,901.29 9,910.36 19,434.0K
10:36 9,909.19 9,913.04 9,906.68 9,910.67 22,283.5K
10:37 9,911.53 9,911.53 9,902.46 9,908.97 20,373.0K
10:38 9,906.30 9,907.28 9,902.00 9,904.88 14,095.7K
10:39 9,905.52 9,912.00 9,905.52 9,910.80 14,249.3K
10:40 9,910.50 9,912.98 9,907.33 9,907.54 17,159.2K
10:41 9,907.60 9,907.81 9,895.50 9,895.50 17,703.5K
10:42 9,894.88 9,894.88 9,890.80 9,892.60 18,073.9K
10:43 9,893.04 9,893.39 9,886.25 9,886.25 10,587.9K
10:44 9,887.44 9,894.55 9,887.44 9,894.07 11,417.4K
10:45 9,892.82 9,893.23 9,891.70 9,892.15 12,783.8K
10:46 9,893.55 9,894.53 9,892.93 9,893.67 12,588.0K
10:47 9,892.59 9,894.29 9,890.35 9,894.09 10,441.5K
10:48 9,893.19 9,893.76 9,891.36 9,891.81 10,166.2K
10:49 9,893.20 9,894.40 9,891.55 9,892.16 9,817.3K
10:50 9,892.83 9,898.63 9,892.83 9,897.28 9,669.5K
10:51 9,896.87 9,899.55 9,895.72 9,897.43 15,188.4K
10:52 9,897.89 9,899.04 9,889.42 9,890.00 19,096.9K
10:53 9,889.86 9,891.61 9,889.50 9,890.44 12,657.5K
10:54 9,889.78 9,889.78 9,882.80 9,882.80 14,657.3K
10:55 9,882.68 9,883.09 9,878.90 9,881.68 10,387.7K
10:56 9,882.14 9,891.43 9,882.14 9,890.99 13,250.8K
10:57 9,890.29 9,891.18 9,882.04 9,882.04 9,872.1K
10:58 9,881.50 9,881.50 9,873.13 9,875.72 22,644.3K
10:59 9,875.47 9,878.79 9,875.47 9,876.84 15,919.8K
11:00 9,876.98 9,878.74 9,872.28 9,872.28 10,847.5K
11:01 9,873.09 9,878.87 9,873.07 9,878.87 17,244.8K
11:02 9,879.41 9,879.41 9,876.83 9,878.13 14,229.4K
11:03 9,879.14 9,891.10 9,879.14 9,890.11 11,288.5K
11:04 9,890.64 9,890.92 9,886.84 9,888.57 12,439.8K
11:05 9,888.80 9,890.22 9,888.08 9,889.88 10,232.6K
11:06 9,890.06 9,892.81 9,888.99 9,891.07 11,926.5K
11:07 9,892.72 9,896.62 9,892.03 9,894.07 11,789.5K
11:08 9,893.55 9,893.70 9,890.30 9,890.49 12,840.2K
11:09 9,891.68 9,892.61 9,886.81 9,887.41 10,759.5K
11:10 9,887.20 9,887.79 9,885.36 9,885.80 8,904.8K
11:11 9,887.10 9,887.10 9,880.15 9,880.18 13,263.0K
11:12 9,881.81 9,883.96 9,879.35 9,883.37 43,874.4K
11:13 9,882.30 9,885.48 9,882.30 9,884.44 9,880.3K
11:14 9,885.16 9,885.16 9,881.84 9,882.44 16,783.1K
11:15 9,881.84 9,882.57 9,879.53 9,880.48 9,633.2K
11:16 9,879.65 9,886.82 9,879.13 9,879.13 16,953.9K
11:17 9,878.86 9,886.96 9,878.86 9,886.96 12,517.3K
11:18 9,886.54 9,892.37 9,886.54 9,890.97 10,326.1K
11:19 9,889.83 9,894.08 9,889.53 9,890.60 8,553.7K
11:20 9,890.19 9,892.36 9,888.14 9,890.38 11,450.8K
11:21 9,890.62 9,890.87 9,888.20 9,889.55 8,259.2K
11:22 9,889.47 9,899.56 9,889.47 9,898.08 11,060.0K
11:23 9,897.67 9,897.67 9,892.62 9,895.18 7,480.4K
11:24 9,893.85 9,897.80 9,893.85 9,897.52 10,420.2K
11:25 9,897.18 9,900.35 9,897.18 9,899.48 10,965.9K
11:26 9,898.79 9,901.15 9,898.24 9,899.08 7,599.4K
11:27 9,898.83 9,900.32 9,896.27 9,897.96 8,601.3K
11:28 9,897.63 9,899.87 9,897.23 9,897.24 7,777.2K
11:29 9,897.04 9,897.16 9,892.18 9,895.00 10,781.0K
11:30 9,894.42 9,894.42 9,891.55 9,891.55 472.7K
11:31 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:32 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:33 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:34 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:35 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:36 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:37 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:38 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:39 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:40 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:41 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:42 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:43 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:44 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:45 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:46 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:47 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:48 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:49 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:50 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:51 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:52 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:53 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:54 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:55 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:56 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:57 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:58 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
11:59 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:00 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:01 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:02 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:03 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:04 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:05 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:06 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:07 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:08 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:09 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:10 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:11 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:12 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:13 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:14 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:15 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:16 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:17 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:18 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:19 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:20 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:21 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:22 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:23 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:24 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:25 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:26 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:27 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:28 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:29 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:30 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:31 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:32 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:33 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:34 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:35 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:36 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:37 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:38 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:39 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:40 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:41 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:42 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:43 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:44 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:45 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:46 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:47 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:48 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:49 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:50 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:51 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:52 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:53 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:54 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:55 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:56 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:57 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:58 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
12:59 9,891.55 9,891.55 9,891.55 9,891.55 0.0K
13:00 9,891.55 9,895.89 9,888.65 9,890.03 49,717.4K
13:01 9,890.07 9,891.18 9,886.35 9,891.18 22,736.4K
13:02 9,889.59 9,890.35 9,884.38 9,884.38 18,202.9K
13:03 9,883.94 9,883.94 9,874.91 9,877.09 25,530.5K
13:04 9,876.59 9,879.45 9,875.22 9,875.22 13,751.8K
13:05 9,875.58 9,883.92 9,875.18 9,883.92 13,971.4K
13:06 9,883.84 9,888.76 9,883.84 9,888.31 17,984.9K
13:07 9,888.49 9,890.95 9,885.24 9,888.16 13,395.7K
13:08 9,887.10 9,890.85 9,885.23 9,890.85 13,149.2K
13:09 9,890.13 9,895.24 9,890.13 9,891.07 17,076.9K
13:10 9,889.38 9,889.38 9,882.37 9,885.76 19,231.7K
13:11 9,885.68 9,888.26 9,882.34 9,882.90 12,847.3K
13:12 9,883.39 9,884.72 9,877.01 9,877.01 12,640.4K
13:13 9,876.57 9,876.57 9,866.94 9,867.43 23,663.7K
13:14 9,868.10 9,868.61 9,865.65 9,865.65 16,427.6K
13:15 9,864.48 9,868.46 9,863.93 9,866.89 15,892.1K
13:16 9,867.11 9,872.62 9,866.94 9,871.88 21,769.8K
13:17 9,871.90 9,872.50 9,864.18 9,864.23 13,651.2K
13:18 9,862.34 9,862.97 9,861.26 9,862.29 11,038.9K
13:19 9,861.13 9,863.08 9,860.43 9,861.35 13,063.4K
13:20 9,860.93 9,870.12 9,860.12 9,870.12 20,476.4K
13:21 9,869.84 9,874.44 9,869.84 9,871.14 15,181.3K
13:22 9,871.70 9,871.70 9,866.87 9,868.87 13,660.5K
13:23 9,868.47 9,871.59 9,868.47 9,869.67 14,991.5K
13:24 9,868.90 9,868.90 9,864.10 9,866.15 9,275.4K
13:25 9,867.00 9,867.38 9,863.46 9,863.61 11,918.7K
13:26 9,862.56 9,863.52 9,858.92 9,859.20 14,426.2K
13:27 9,858.59 9,862.80 9,857.34 9,861.71 22,566.4K
13:28 9,862.30 9,862.74 9,859.73 9,859.73 11,308.8K
13:29 9,859.87 9,860.69 9,854.15 9,854.22 14,181.6K
13:30 9,853.63 9,854.77 9,850.35 9,850.88 19,041.9K
13:31 9,850.91 9,856.48 9,850.54 9,855.90 15,786.5K
13:32 9,855.70 9,855.78 9,848.40 9,848.40 26,121.3K
13:33 9,848.12 9,848.12 9,840.14 9,840.67 22,954.4K
13:34 9,840.60 9,849.81 9,839.48 9,849.57 23,042.2K
13:35 9,849.34 9,859.92 9,849.34 9,859.92 24,733.8K
13:36 9,860.77 9,863.26 9,859.41 9,859.83 14,623.9K
13:37 9,859.77 9,859.95 9,853.97 9,854.15 15,184.6K
13:38 9,853.50 9,859.61 9,853.50 9,858.73 10,846.2K
13:39 9,857.75 9,862.32 9,857.46 9,862.32 10,033.8K
13:40 9,863.44 9,872.48 9,863.44 9,872.48 15,020.9K
13:41 9,872.29 9,874.77 9,871.47 9,874.69 9,597.9K
13:42 9,874.49 9,874.59 9,872.84 9,874.55 15,523.2K
13:43 9,874.97 9,876.92 9,874.40 9,876.42 16,238.9K
13:44 9,876.90 9,880.85 9,875.90 9,880.85 8,594.5K
13:45 9,879.94 9,879.94 9,874.37 9,874.42 14,010.9K
13:46 9,874.41 9,874.41 9,870.11 9,870.89 8,724.0K
13:47 9,870.43 9,871.37 9,869.09 9,870.18 6,900.2K
13:48 9,869.73 9,875.97 9,869.05 9,875.97 12,660.4K
13:49 9,874.81 9,874.81 9,870.27 9,870.27 8,265.3K
13:50 9,870.69 9,870.69 9,867.41 9,869.65 8,973.2K
13:51 9,870.59 9,870.59 9,867.57 9,869.65 10,517.4K
13:52 9,869.66 9,870.73 9,867.62 9,869.10 7,767.7K
13:53 9,868.99 9,874.09 9,868.99 9,871.96 8,486.1K
13:54 9,872.00 9,873.27 9,869.11 9,869.69 12,070.9K
13:55 9,869.52 9,871.22 9,868.77 9,869.35 10,312.2K
13:56 9,868.86 9,873.56 9,868.21 9,872.26 11,454.9K
13:57 9,872.94 9,873.87 9,871.79 9,872.52 7,490.5K
13:58 9,872.17 9,876.05 9,871.72 9,875.39 7,326.0K
13:59 9,875.99 9,878.12 9,875.68 9,877.81 9,514.5K
14:00 9,877.06 9,889.61 9,876.89 9,888.92 14,959.4K
14:01 9,888.33 9,888.33 9,882.94 9,884.56 13,691.9K
14:02 9,885.50 9,885.86 9,880.47 9,880.47 14,672.3K
14:03 9,880.81 9,890.64 9,880.81 9,890.64 24,138.3K
14:04 9,891.57 9,891.57 9,886.55 9,887.15 11,948.4K
14:05 9,888.55 9,896.61 9,887.39 9,896.61 11,386.2K
14:06 9,895.71 9,895.71 9,890.12 9,891.07 12,831.6K
14:07 9,890.81 9,890.81 9,886.77 9,888.58 11,601.6K
14:08 9,889.03 9,889.03 9,885.86 9,886.42 9,781.2K
14:09 9,884.78 9,887.85 9,882.90 9,887.83 12,371.0K
14:10 9,887.00 9,888.03 9,884.85 9,886.17 11,185.2K
14:11 9,885.86 9,885.86 9,878.49 9,878.49 10,294.3K
14:12 9,877.89 9,888.45 9,877.89 9,886.13 19,232.9K
14:13 9,885.57 9,890.13 9,885.57 9,887.43 11,415.2K
14:14 9,887.51 9,888.80 9,886.22 9,886.22 9,166.5K
14:15 9,887.13 9,887.38 9,881.78 9,881.80 14,283.1K
14:16 9,880.83 9,884.51 9,880.83 9,883.85 20,059.6K
14:17 9,883.32 9,883.85 9,878.37 9,878.37 11,674.9K
14:18 9,878.39 9,882.17 9,878.39 9,879.33 13,279.9K
14:19 9,878.62 9,883.96 9,878.62 9,882.54 11,203.3K
14:20 9,882.62 9,885.44 9,882.62 9,883.77 11,869.2K
14:21 9,883.02 9,884.07 9,881.51 9,883.35 13,787.3K
14:22 9,882.86 9,883.76 9,881.42 9,882.02 10,608.9K
14:23 9,883.15 9,883.95 9,881.83 9,882.10 10,995.3K
14:24 9,882.37 9,883.32 9,880.18 9,881.10 10,781.4K
14:25 9,881.87 9,885.93 9,881.87 9,885.54 12,144.8K
14:26 9,886.49 9,894.78 9,886.43 9,894.28 16,458.9K
14:27 9,894.76 9,896.15 9,892.15 9,892.15 13,177.6K
14:28 9,893.08 9,894.02 9,891.25 9,891.25 13,888.0K
14:29 9,892.04 9,893.91 9,891.60 9,893.01 13,761.1K
14:30 9,892.75 9,902.66 9,892.02 9,902.66 22,531.3K
14:31 9,901.91 9,902.49 9,897.96 9,899.10 17,927.6K
14:32 9,898.86 9,899.03 9,888.10 9,888.15 16,372.3K
14:33 9,888.31 9,888.88 9,884.60 9,885.24 11,972.1K
14:34 9,883.56 9,892.72 9,883.56 9,889.79 17,886.8K
14:35 9,890.88 9,890.88 9,888.25 9,888.25 9,420.1K
14:36 9,888.85 9,889.02 9,885.05 9,885.43 11,197.4K
14:37 9,884.11 9,884.30 9,879.82 9,881.23 14,785.4K
14:38 9,881.28 9,881.47 9,879.53 9,880.58 14,741.1K
14:39 9,881.08 9,881.08 9,878.12 9,878.55 16,958.9K
14:40 9,879.44 9,881.71 9,879.44 9,879.93 18,672.5K
14:41 9,879.43 9,879.82 9,875.87 9,876.60 18,615.1K
14:42 9,876.04 9,876.32 9,873.10 9,873.60 13,850.0K
14:43 9,873.33 9,877.46 9,873.33 9,876.35 19,799.8K
14:44 9,877.75 9,882.94 9,876.76 9,882.62 44,516.8K
14:45 9,881.76 9,883.75 9,881.22 9,881.32 23,010.2K
14:46 9,880.95 9,881.81 9,878.92 9,879.13 19,233.4K
14:47 9,878.87 9,880.11 9,877.56 9,877.56 18,285.3K
14:48 9,878.40 9,878.49 9,876.49 9,877.74 21,992.7K
14:49 9,878.19 9,881.14 9,878.19 9,880.02 19,989.3K
14:50 9,880.50 9,880.50 9,871.69 9,872.05 27,171.8K
14:51 9,871.89 9,872.42 9,870.52 9,870.78 22,081.3K
14:52 9,871.63 9,871.63 9,868.58 9,869.02 19,133.6K
14:53 9,868.49 9,871.28 9,868.49 9,869.90 23,621.5K
14:54 9,870.04 9,871.65 9,869.68 9,870.73 25,461.6K
14:55 9,870.30 9,871.02 9,868.88 9,868.88 27,693.1K
14:56 9,870.00 9,871.62 9,869.44 9,870.97 29,727.4K
14:57 9,871.49 9,871.49 9,871.14 9,871.14 1,113.5K
14:58 9,871.14 9,871.14 9,871.14 9,871.14 0.0K
14:59 9,871.14 9,871.14 9,866.40 9,866.40 62,867.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 9,702.00 9,827.69 9,592.55 9,759.73 6,619.1M
2025-09-26 9,798.58 9,798.58 9,718.92 9,720.99 4,466.5M
2025-09-25 9,843.02 9,913.04 9,830.46 9,866.40 5,123.9M
2025-09-24 9,697.13 9,832.58 9,697.13 9,824.61 5,317.4M
2025-09-23 9,854.64 9,864.94 9,630.19 9,736.68 6,827.4M
2025-09-22 9,825.15 9,891.61 9,786.81 9,872.84 4,556.5M
2025-09-19 9,863.25 9,889.12 9,787.13 9,821.38 5,830.7M
2025-09-18 10,050.14 10,074.79 9,800.15 9,885.29 7,496.6M
2025-09-17 9,990.23 10,043.19 9,930.38 10,008.49 5,594.1M
2025-09-16 10,045.85 10,073.13 9,968.96 10,010.31 6,479.7M
2025-09-15 10,088.38 10,096.96 10,017.20 10,034.42 6,057.9M
2025-09-12 10,080.78 10,157.12 10,027.41 10,078.24 6,167.2M
2025-09-11 9,833.16 10,052.65 9,790.94 10,052.65 6,901.8M
2025-09-10 9,927.38 9,999.99 9,900.51 9,944.31 5,883.5M
2025-09-09 9,937.64 10,033.00 9,851.15 9,904.76 5,329.5M
2025-09-08 9,912.41 10,004.28 9,889.31 9,982.36 7,005.2M
2025-09-05 9,767.02 9,948.94 9,692.47 9,922.42 5,994.5M
2025-09-04 10,017.11 10,023.14 9,668.44 9,762.67 8,474.1M
2025-09-03 10,142.35 10,164.31 9,981.72 10,046.48 6,165.8M
2025-09-02 10,199.84 10,283.74 10,078.86 10,164.12 8,032.6M
2025-09-01 10,156.91 10,208.68 10,133.31 10,194.25 8,051.6M
2025-08-29 10,033.30 10,176.83 10,033.30 10,152.41 8,170.3M
2025-08-28 9,912.19 10,076.69 9,797.18 10,070.67 7,342.0M
2025-08-27 10,071.11 10,146.34 9,896.96 9,896.96 8,205.5M
2025-08-26 10,047.70 10,086.30 9,995.03 10,024.18 6,454.3M
2025-08-25 9,961.50 10,123.82 9,907.92 10,123.82 8,911.3M
2025-08-22 9,664.71 9,878.22 9,651.83 9,878.00 7,404.1M
2025-08-21 9,615.60 9,697.96 9,588.18 9,625.00 6,644.5M
2025-08-20 9,381.33 9,585.11 9,355.08 9,581.82 6,318.0M
2025-08-19 9,482.61 9,578.49 9,411.26 9,417.51 6,318.3M
2025-08-18 9,397.46 9,541.36 9,394.08 9,477.85 7,687.2M
2025-08-15 9,318.86 9,405.29 9,290.32 9,364.84 8,050.9M
2025-08-14 9,333.12 9,466.96 9,333.12 9,356.48 5,788.3M
2025-08-13 9,242.70 9,340.53 9,236.66 9,320.85 6,469.6M
2025-08-12 9,162.24 9,246.58 9,159.43 9,238.85 4,547.5M
2025-08-11 9,101.39 9,181.93 9,101.39 9,156.69 4,735.4M
2025-08-08 9,146.44 9,150.11 9,079.81 9,102.06 3,996.2M
2025-08-07 9,194.81 9,231.77 9,152.42 9,164.72 4,406.8M
2025-08-06 9,215.00 9,236.04 9,178.46 9,204.87 4,311.3M
2025-08-05 9,162.79 9,220.67 9,154.06 9,214.76 4,746.6M
2025-08-04 9,088.24 9,152.90 9,059.56 9,152.90 4,910.6M
2025-08-01 9,180.10 9,220.36 9,076.86 9,124.37 5,559.0M
2025-07-31 9,247.40 9,274.47 9,160.62 9,185.64 6,565.4M
2025-07-30 9,269.87 9,386.94 9,224.82 9,289.39 6,115.1M
2025-07-29 9,207.48 9,297.09 9,162.36 9,284.96 5,582.5M
2025-07-28 9,155.48 9,193.06 9,126.00 9,186.63 5,204.9M
2025-07-25 9,116.90 9,145.56 9,075.07 9,118.35 5,565.6M
2025-07-24 9,022.82 9,125.59 9,021.04 9,114.86 6,386.2M
2025-07-23 9,019.75 9,104.69 9,011.84 9,032.31 6,819.9M
2025-07-22 8,974.14 9,029.82 8,954.40 9,012.52 5,838.7M
2025-07-21 8,994.34 8,999.63 8,946.67 8,978.21 4,837.5M
2025-07-18 8,939.09 9,000.40 8,939.09 8,996.65 4,831.7M
2025-07-17 8,857.92 8,928.80 8,857.92 8,928.07 4,440.2M
2025-07-16 8,853.04 8,902.16 8,831.11 8,864.70 4,473.3M
2025-07-15 8,852.17 8,885.81 8,782.86 8,852.38 4,639.9M
2025-07-14 8,849.67 8,878.43 8,835.84 8,852.86 5,197.6M
2025-07-11 8,807.39 8,959.14 8,807.39 8,847.96 7,923.4M
2025-07-10 8,765.21 8,854.73 8,765.21 8,795.37 5,752.6M
2025-07-09 8,746.09 8,830.48 8,733.56 8,771.54 4,398.2M
2025-07-08 8,701.14 8,760.81 8,701.14 8,752.89 3,735.2M
2025-07-07 8,737.56 8,741.87 8,689.49 8,703.69 3,378.5M
2025-07-04 8,698.00 8,812.72 8,681.16 8,748.97 4,532.2M
2025-07-03 8,685.19 8,714.42 8,675.19 8,702.65 3,295.7M
2025-07-02 8,719.60 8,730.57 8,672.99 8,682.53 3,366.7M
2025-07-01 8,725.57 8,730.82 8,698.48 8,721.82 3,798.2M
2025-06-30 8,650.11 8,739.36 8,639.26 8,730.72 4,427.0M
2025-06-27 8,757.18 8,773.63 8,663.41 8,666.93 6,368.8M
2025-06-26 8,795.00 8,812.19 8,759.19 8,768.31 5,166.3M
2025-06-25 8,712.51 8,822.93 8,685.19 8,818.19 5,646.8M
2025-06-24 8,584.68 8,718.90 8,584.68 8,699.42 5,021.0M
2025-06-23 8,501.91 8,588.99 8,490.71 8,568.71 4,355.3M
2025-06-20 8,529.29 8,575.43 8,529.29 8,549.63 3,955.6M
2025-06-19 8,601.85 8,612.69 8,518.94 8,538.47 3,642.2M
2025-06-18 8,615.52 8,629.41 8,563.76 8,607.71 3,857.9M
2025-06-17 8,675.62 8,691.73 8,595.42 8,612.21 3,415.9M
2025-06-16 8,610.05 8,675.92 8,610.05 8,671.57 4,103.6M
2025-06-13 8,722.25 8,739.03 8,624.66 8,650.16 5,005.7M
2025-06-12 8,725.19 8,758.28 8,689.18 8,746.24 3,630.8M
2025-06-11 8,723.60 8,795.12 8,713.96 8,740.42 3,541.1M
2025-06-10 8,773.99 8,793.13 8,682.06 8,726.26 4,764.5M
2025-06-09 8,749.65 8,816.58 8,732.23 8,773.96 4,238.3M
2025-06-06 8,768.34 8,768.34 8,723.05 8,740.33 3,217.8M
2025-06-05 8,786.91 8,798.88 8,752.99 8,787.56 3,649.8M
2025-06-04 8,736.55 8,782.72 8,727.89 8,774.20 3,186.9M
2025-06-03 8,658.70 8,750.32 8,658.70 8,731.63 4,197.7M
2025-05-30 8,695.19 8,726.80 8,657.49 8,687.49 3,580.1M
2025-05-29 8,625.19 8,721.05 8,606.58 8,711.47 3,209.5M
2025-05-28 8,627.18 8,651.66 8,615.98 8,621.81 2,604.9M
2025-05-27 8,630.51 8,678.44 8,619.22 8,625.58 2,781.7M
2025-05-26 8,651.65 8,686.03 8,606.97 8,630.63 3,068.5M
2025-05-23 8,737.47 8,780.78 8,658.55 8,658.55 3,565.7M
2025-05-22 8,737.10 8,755.09 8,711.61 8,737.85 2,889.5M
2025-05-21 8,730.71 8,783.63 8,729.37 8,751.17 3,014.7M
2025-05-20 8,693.81 8,784.10 8,693.81 8,743.98 3,280.0M
2025-05-19 8,690.24 8,702.01 8,649.39 8,673.96 2,901.9M
2025-05-16 8,724.74 8,731.35 8,658.81 8,714.48 3,632.1M
2025-05-15 8,780.46 8,795.32 8,737.89 8,747.46 3,641.2M
2025-05-14 8,696.63 8,842.82 8,683.88 8,798.78 4,874.3M
2025-05-13 8,720.70 8,720.70 8,673.47 8,689.94 3,758.7M
2025-05-12 8,671.38 8,700.90 8,623.42 8,678.82 3,983.6M
2025-05-09 8,666.17 8,690.35 8,652.89 8,666.64 3,598.5M
2025-05-08 8,626.55 8,716.75 8,618.59 8,677.56 3,845.4M
2025-05-07 8,749.63 8,749.63 8,612.51 8,659.95 4,964.9M
2025-05-06 8,617.41 8,631.10 8,559.82 8,629.93 4,597.6M
2025-04-30 8,556.37 8,600.02 8,550.54 8,568.41 5,180.9M
2025-04-29 8,552.01 8,587.60 8,535.64 8,552.00 3,317.5M
2025-04-28 8,534.76 8,582.17 8,519.03 8,557.94 3,813.1M
2025-04-25 8,593.11 8,599.66 8,535.43 8,551.78 3,683.0M
2025-04-24 8,571.81 8,615.77 8,548.99 8,580.77 3,863.6M
2025-04-23 8,634.82 8,639.14 8,567.96 8,575.40 3,622.9M
2025-04-22 8,580.42 8,646.38 8,577.86 8,611.97 3,910.7M
2025-04-21 8,547.79 8,610.24 8,543.31 8,589.48 3,938.9M
2025-04-18 8,582.64 8,596.52 8,531.73 8,561.52 3,616.2M
2025-04-17 8,544.37 8,626.59 8,531.18 8,619.41 3,853.7M
2025-04-16 8,556.96 8,594.29 8,469.41 8,594.29 5,266.5M
2025-04-15 8,512.16 8,537.96 8,467.84 8,531.98 4,866.2M
2025-04-14 8,512.19 8,583.89 8,481.91 8,527.72 5,059.6M
2025-04-11 8,497.43 8,526.22 8,416.09 8,499.29 5,453.7M
2025-04-10 8,553.99 8,553.99 8,428.31 8,502.94 6,644.8M
2025-04-09 8,213.35 8,450.21 8,157.66 8,450.21 7,970.5M
2025-04-08 8,187.55 8,302.92 8,138.29 8,302.92 8,142.8M
2025-04-07 8,310.47 8,420.21 7,953.37 8,165.96 9,956.5M
2025-04-03 8,570.78 8,709.78 8,570.78 8,673.85 4,220.3M
2025-04-02 8,649.92 8,689.32 8,631.14 8,648.20 3,477.3M
2025-04-01 8,631.38 8,724.50 8,617.43 8,663.76 4,624.1M
2025-03-31 8,622.79 8,687.21 8,559.81 8,618.75 5,496.6M
2025-03-28 8,690.12 8,716.74 8,650.94 8,658.15 3,716.9M
2025-03-27 8,595.21 8,720.43 8,590.51 8,692.99 3,629.1M
2025-03-26 8,607.92 8,645.80 8,594.17 8,597.97 3,188.8M
2025-03-25 8,648.39 8,653.88 8,580.34 8,610.21 3,252.5M
2025-03-24 8,611.18 8,659.01 8,584.82 8,645.90 4,226.2M
2025-03-21 8,760.55 8,776.06 8,597.21 8,623.83 4,697.9M
2025-03-20 8,856.08 8,859.85 8,762.60 8,773.31 4,306.0M
2025-03-19 8,897.51 8,921.51 8,842.70 8,862.38 5,199.4M
2025-03-18 8,937.77 8,978.87 8,903.80 8,919.34 4,537.0M
2025-03-17 8,934.70 8,934.70 8,853.50 8,881.90 4,917.8M
2025-03-14 8,673.82 8,914.58 8,673.82 8,897.24 6,881.7M
2025-03-13 8,720.39 8,743.62 8,623.94 8,661.51 4,423.8M
2025-03-12 8,798.43 8,811.60 8,729.03 8,729.05 4,844.5M
2025-03-11 8,625.64 8,783.08 8,624.39 8,783.08 4,297.8M
2025-03-10 8,791.81 8,794.93 8,662.24 8,723.02 4,754.0M
2025-03-07 8,819.54 8,850.88 8,769.30 8,798.32 4,996.2M
2025-03-06 8,717.55 8,864.86 8,717.55 8,844.58 6,516.2M
2025-03-05 8,605.52 8,669.68 8,585.30 8,651.83 5,583.0M
2025-03-04 8,546.45 8,612.89 8,526.97 8,593.39 4,523.4M
2025-03-03 8,638.22 8,711.37 8,556.36 8,594.39 5,422.5M
2025-02-28 8,764.01 8,827.40 8,613.66 8,618.66 6,511.3M
2025-02-27 8,767.65 8,835.83 8,717.33 8,802.96 6,810.0M
2025-02-26 8,723.03 8,781.18 8,690.44 8,780.13 5,579.2M
2025-02-25 8,705.32 8,779.60 8,679.95 8,706.30 5,902.6M
2025-02-24 8,843.72 8,903.69 8,763.98 8,812.09 7,121.6M
2025-02-21 8,674.58 8,860.90 8,644.99 8,856.43 8,179.8M
2025-02-20 8,612.66 8,678.11 8,601.01 8,627.05 5,534.0M
2025-02-19 8,577.15 8,664.69 8,541.44 8,634.28 6,195.0M
2025-02-18 8,679.40 8,696.50 8,555.40 8,586.07 7,798.7M
2025-02-17 8,722.41 8,747.66 8,638.85 8,706.83 8,260.0M
2025-02-14 8,522.27 8,669.27 8,521.78 8,662.42 7,035.6M
2025-02-13 8,523.62 8,627.92 8,514.92 8,541.46 6,025.6M
2025-02-12 8,433.47 8,536.42 8,430.64 8,532.75 5,300.8M
2025-02-11 8,474.93 8,494.82 8,419.36 8,449.09 6,074.8M
2025-02-10 8,400.13 8,484.96 8,379.58 8,476.20 6,730.4M
2025-02-07 8,250.30 8,433.47 8,232.62 8,362.69 6,495.8M
2025-02-06 8,152.43 8,268.87 8,147.79 8,256.16 5,073.8M
2025-02-05 8,243.91 8,244.45 8,130.92 8,155.59 4,600.4M
2025-01-27 8,186.59 8,218.36 8,154.53 8,154.53 4,496.0M
2025-01-24 8,082.42 8,207.94 8,081.73 8,172.16 4,364.0M
2025-01-23 8,156.48 8,241.15 8,110.57 8,111.57 5,601.4M
2025-01-22 8,124.99 8,126.84 8,061.05 8,088.20 3,944.6M
2025-01-21 8,185.30 8,190.14 8,116.19 8,151.40 3,577.8M
2025-01-20 8,136.83 8,221.34 8,133.26 8,149.57 3,712.1M
2025-01-17 8,040.37 8,141.02 8,025.56 8,091.07 3,420.6M
2025-01-16 8,163.63 8,222.29 8,050.27 8,079.26 3,884.1M
2025-01-15 8,161.31 8,181.49 8,129.96 8,141.12 4,071.5M
2025-01-14 8,029.43 8,213.49 8,003.70 8,187.50 4,682.7M
2025-01-13 7,966.25 8,036.62 7,963.04 8,016.58 3,844.7M
2025-01-10 8,132.75 8,158.75 8,034.52 8,034.52 3,784.6M
2025-01-09 8,129.88 8,181.46 8,102.99 8,121.12 3,754.6M
2025-01-08 8,126.27 8,196.12 8,013.85 8,149.17 4,937.1M
2025-01-07 8,105.56 8,157.23 8,052.86 8,155.34 4,281.6M
2025-01-06 8,126.49 8,151.69 8,069.54 8,119.85 5,125.4M
2025-01-03 8,268.59 8,283.85 8,109.41 8,131.93 5,841.3M
2025-01-02 8,492.64 8,501.85 8,214.28 8,270.34 7,462.2M