Thanh Tri Garment JSC (TTG)

SSELSOE50
🏛️ 中国 →
1,508.51
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 1,507.96 1,507.96 1,507.96 1,507.96 23,207.6K
09:29 1,507.96 1,507.96 1,507.96 1,507.96 0.0K
09:30 1,507.96 1,510.90 1,507.96 1,510.90 68,109.1K
09:31 1,510.96 1,511.37 1,510.40 1,511.32 58,342.7K
09:32 1,511.10 1,512.62 1,510.54 1,512.27 101,841.4K
09:33 1,512.24 1,512.24 1,510.09 1,510.91 52,077.3K
09:34 1,510.51 1,510.62 1,509.78 1,509.89 41,426.3K
09:35 1,509.71 1,511.04 1,509.30 1,510.67 55,542.9K
09:36 1,510.62 1,511.88 1,510.36 1,511.25 49,057.2K
09:37 1,511.12 1,511.12 1,509.18 1,510.31 52,869.9K
09:38 1,510.50 1,510.53 1,509.61 1,510.28 68,498.2K
09:39 1,510.41 1,510.61 1,509.94 1,510.61 45,096.9K
09:40 1,510.77 1,512.29 1,510.77 1,512.15 43,992.5K
09:41 1,511.95 1,512.81 1,511.89 1,512.71 34,874.0K
09:42 1,512.49 1,513.82 1,512.49 1,513.13 31,669.3K
09:43 1,513.32 1,514.38 1,512.69 1,514.38 25,959.6K
09:44 1,514.22 1,514.72 1,513.96 1,514.31 30,115.3K
09:45 1,514.52 1,516.14 1,514.52 1,516.04 30,561.4K
09:46 1,516.07 1,518.25 1,516.05 1,517.97 36,666.4K
09:47 1,518.01 1,518.69 1,517.89 1,518.50 33,336.1K
09:48 1,518.29 1,519.13 1,518.03 1,518.03 27,991.6K
09:49 1,517.77 1,517.87 1,516.03 1,516.46 22,754.0K
09:50 1,516.45 1,516.55 1,515.44 1,515.81 41,677.4K
09:51 1,515.72 1,515.93 1,513.90 1,513.90 23,287.7K
09:52 1,513.83 1,514.48 1,513.77 1,514.48 17,295.9K
09:53 1,514.30 1,514.57 1,513.77 1,514.30 24,109.9K
09:54 1,514.16 1,514.57 1,513.74 1,513.74 19,736.7K
09:55 1,513.58 1,513.76 1,513.06 1,513.12 18,137.3K
09:56 1,513.10 1,514.18 1,513.07 1,514.18 19,631.9K
09:57 1,514.14 1,514.14 1,512.19 1,512.46 41,471.3K
09:58 1,512.23 1,512.23 1,510.72 1,510.93 19,597.1K
09:59 1,511.07 1,512.08 1,511.07 1,511.66 36,270.2K
10:00 1,511.84 1,512.29 1,511.35 1,511.61 20,775.6K
10:01 1,511.65 1,511.65 1,510.67 1,510.81 16,291.1K
10:02 1,510.55 1,512.07 1,510.49 1,511.91 19,551.7K
10:03 1,511.99 1,512.31 1,510.50 1,510.55 18,733.9K
10:04 1,510.49 1,510.96 1,510.46 1,510.49 16,286.3K
10:05 1,510.66 1,510.84 1,510.15 1,510.77 17,654.8K
10:06 1,510.81 1,511.46 1,510.79 1,511.39 14,195.0K
10:07 1,511.03 1,512.26 1,511.03 1,512.26 20,678.4K
10:08 1,511.95 1,512.11 1,511.76 1,511.93 16,141.8K
10:09 1,511.84 1,511.84 1,510.68 1,510.78 18,806.6K
10:10 1,510.54 1,510.94 1,510.33 1,510.50 17,562.0K
10:11 1,510.32 1,510.62 1,510.27 1,510.45 15,037.6K
10:12 1,510.44 1,510.63 1,509.54 1,509.87 17,865.4K
10:13 1,509.88 1,510.20 1,509.07 1,509.15 17,636.9K
10:14 1,508.93 1,509.02 1,508.27 1,508.73 17,512.6K
10:15 1,508.39 1,509.51 1,508.39 1,509.27 12,542.6K
10:16 1,509.50 1,509.50 1,508.73 1,508.76 11,705.0K
10:17 1,508.75 1,508.75 1,508.12 1,508.30 12,928.6K
10:18 1,508.04 1,508.04 1,507.28 1,507.81 14,800.3K
10:19 1,507.69 1,508.34 1,507.69 1,507.73 13,703.7K
10:20 1,507.83 1,509.51 1,507.80 1,508.87 16,838.0K
10:21 1,508.87 1,508.87 1,507.94 1,508.05 11,780.0K
10:22 1,508.59 1,508.97 1,508.21 1,508.73 10,087.3K
10:23 1,508.57 1,508.57 1,507.72 1,508.11 11,752.6K
10:24 1,508.19 1,508.66 1,507.85 1,508.54 10,556.0K
10:25 1,508.88 1,508.92 1,508.17 1,508.17 9,361.9K
10:26 1,508.37 1,508.83 1,508.15 1,508.83 6,938.2K
10:27 1,508.76 1,509.69 1,508.62 1,509.53 11,935.7K
10:28 1,509.66 1,510.69 1,509.66 1,510.41 12,435.8K
10:29 1,510.27 1,510.34 1,509.90 1,510.25 11,184.6K
10:30 1,510.37 1,510.72 1,510.22 1,510.55 8,923.4K
10:31 1,510.37 1,510.51 1,509.96 1,510.20 8,683.1K
10:32 1,510.29 1,511.14 1,510.29 1,511.01 8,712.1K
10:33 1,511.20 1,511.95 1,511.08 1,511.69 10,352.6K
10:34 1,511.57 1,511.96 1,511.57 1,511.75 8,233.1K
10:35 1,511.76 1,511.76 1,511.13 1,511.60 10,396.3K
10:36 1,511.61 1,511.93 1,511.59 1,511.76 8,259.5K
10:37 1,511.75 1,512.26 1,511.29 1,512.26 10,389.4K
10:38 1,512.18 1,512.35 1,511.89 1,512.35 11,252.7K
10:39 1,512.17 1,512.70 1,511.95 1,512.69 7,892.7K
10:40 1,512.90 1,513.09 1,512.39 1,512.49 8,537.3K
10:41 1,512.31 1,512.81 1,512.31 1,512.52 7,329.2K
10:42 1,512.67 1,512.67 1,511.69 1,511.78 9,516.1K
10:43 1,511.76 1,511.79 1,511.01 1,511.16 9,654.6K
10:44 1,511.07 1,511.07 1,510.58 1,510.64 7,676.3K
10:45 1,510.83 1,512.06 1,510.83 1,511.74 10,875.2K
10:46 1,511.75 1,513.04 1,511.65 1,512.98 7,297.8K
10:47 1,512.74 1,513.30 1,512.57 1,513.15 9,039.2K
10:48 1,513.34 1,513.96 1,513.34 1,513.67 9,390.2K
10:49 1,513.68 1,513.85 1,512.80 1,512.82 6,684.1K
10:50 1,512.60 1,512.85 1,512.10 1,512.10 8,901.4K
10:51 1,512.23 1,512.96 1,511.90 1,512.85 7,818.1K
10:52 1,512.61 1,512.85 1,511.80 1,512.16 7,135.0K
10:53 1,512.15 1,512.19 1,511.67 1,511.91 5,704.3K
10:54 1,511.89 1,512.37 1,511.80 1,511.93 9,827.6K
10:55 1,511.99 1,512.49 1,511.72 1,511.79 5,949.9K
10:56 1,511.64 1,512.09 1,511.64 1,511.75 6,605.9K
10:57 1,511.72 1,512.25 1,511.72 1,512.03 7,186.2K
10:58 1,511.88 1,512.10 1,511.38 1,511.46 5,865.6K
10:59 1,511.62 1,511.82 1,511.14 1,511.18 7,882.3K
11:00 1,511.36 1,511.80 1,511.35 1,511.80 7,827.1K
11:01 1,511.68 1,512.40 1,511.68 1,512.11 5,682.9K
11:02 1,512.18 1,512.84 1,512.13 1,512.84 8,680.3K
11:03 1,513.00 1,513.00 1,512.31 1,512.49 6,263.5K
11:04 1,512.46 1,513.18 1,512.46 1,513.07 8,308.3K
11:05 1,513.06 1,513.17 1,512.26 1,512.45 7,588.2K
11:06 1,512.42 1,512.64 1,512.10 1,512.36 6,312.1K
11:07 1,512.56 1,512.90 1,511.90 1,511.90 6,757.1K
11:08 1,511.99 1,512.23 1,511.55 1,511.64 6,841.4K
11:09 1,511.94 1,512.07 1,511.22 1,511.22 5,223.2K
11:10 1,511.25 1,511.48 1,510.87 1,511.10 5,381.9K
11:11 1,511.20 1,511.39 1,510.85 1,511.02 5,323.8K
11:12 1,511.01 1,511.01 1,510.64 1,510.66 5,905.4K
11:13 1,510.48 1,511.04 1,510.44 1,510.92 5,220.9K
11:14 1,510.88 1,511.57 1,510.62 1,511.54 9,044.3K
11:15 1,511.69 1,511.78 1,511.15 1,511.33 6,104.6K
11:16 1,511.07 1,511.66 1,511.00 1,511.46 4,903.7K
11:17 1,511.58 1,511.82 1,511.18 1,511.31 8,144.6K
11:18 1,511.49 1,511.49 1,510.81 1,510.81 9,854.7K
11:19 1,510.99 1,511.09 1,510.72 1,511.09 6,227.8K
11:20 1,510.83 1,511.66 1,510.83 1,511.52 9,514.1K
11:21 1,511.57 1,511.72 1,511.21 1,511.37 9,315.2K
11:22 1,511.29 1,511.46 1,511.05 1,511.39 5,449.3K
11:23 1,511.32 1,511.49 1,511.11 1,511.15 55,079.3K
11:24 1,511.20 1,511.20 1,510.33 1,510.48 7,688.7K
11:25 1,510.62 1,510.80 1,510.37 1,510.44 8,062.2K
11:26 1,510.48 1,511.02 1,510.48 1,511.02 7,240.6K
11:27 1,510.96 1,511.69 1,510.90 1,511.23 8,538.7K
11:28 1,511.34 1,511.85 1,511.34 1,511.74 7,361.9K
11:29 1,511.86 1,512.37 1,511.74 1,512.36 7,609.4K
11:30 1,512.03 1,512.08 1,512.03 1,512.08 247.0K
11:31 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:32 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:33 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:34 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:35 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:36 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:37 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:38 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:39 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:40 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:41 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:42 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:43 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:44 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:45 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:46 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:47 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:48 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:49 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:50 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:51 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:52 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:53 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:54 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:55 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:56 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:57 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:58 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
11:59 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:00 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:01 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:02 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:03 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:04 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:05 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:06 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:07 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:08 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:09 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:10 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:11 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:12 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:13 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:14 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:15 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:16 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:17 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:18 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:19 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:20 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:21 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:22 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:23 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:24 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:25 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:26 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:27 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:28 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:29 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:30 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:31 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:32 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:33 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:34 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:35 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:36 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:37 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:38 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:39 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:40 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:41 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:42 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:43 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:44 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:45 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:46 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:47 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:48 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:49 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:50 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:51 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:52 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:53 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:54 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:55 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:56 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:57 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:58 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
12:59 1,512.08 1,512.08 1,512.08 1,512.08 0.0K
13:00 1,512.08 1,512.18 1,510.93 1,511.04 26,244.0K
13:01 1,510.88 1,511.28 1,510.73 1,510.98 16,035.0K
13:02 1,510.92 1,511.82 1,510.84 1,511.61 13,204.0K
13:03 1,511.60 1,512.30 1,511.49 1,511.57 9,566.3K
13:04 1,511.56 1,511.56 1,510.55 1,510.86 9,115.3K
13:05 1,510.69 1,511.06 1,510.42 1,511.06 8,667.1K
13:06 1,510.76 1,511.30 1,510.62 1,510.72 12,557.0K
13:07 1,510.64 1,510.98 1,509.14 1,509.42 11,045.6K
13:08 1,509.39 1,509.47 1,508.83 1,509.18 10,478.8K
13:09 1,509.08 1,509.39 1,508.73 1,508.83 9,782.8K
13:10 1,508.96 1,509.92 1,508.96 1,509.64 8,945.6K
13:11 1,510.06 1,510.16 1,509.58 1,509.73 7,471.5K
13:12 1,509.66 1,510.50 1,509.66 1,509.99 6,889.0K
13:13 1,510.17 1,510.42 1,509.90 1,510.42 6,862.4K
13:14 1,510.27 1,511.10 1,510.14 1,510.65 6,330.5K
13:15 1,510.68 1,511.84 1,510.68 1,511.84 7,487.8K
13:16 1,511.70 1,511.96 1,511.40 1,511.66 7,162.2K
13:17 1,511.65 1,511.85 1,511.33 1,511.82 6,232.6K
13:18 1,511.72 1,511.96 1,511.47 1,511.63 7,080.5K
13:19 1,511.63 1,511.82 1,511.45 1,511.57 6,815.4K
13:20 1,511.40 1,512.12 1,511.40 1,512.05 8,449.5K
13:21 1,512.22 1,513.40 1,512.22 1,513.40 10,549.4K
13:22 1,513.45 1,513.73 1,513.36 1,513.70 8,113.9K
13:23 1,513.65 1,513.95 1,513.65 1,513.80 7,516.4K
13:24 1,513.95 1,513.96 1,512.88 1,512.99 16,720.7K
13:25 1,512.86 1,512.97 1,512.28 1,512.66 9,290.6K
13:26 1,512.71 1,512.83 1,512.28 1,512.28 6,958.3K
13:27 1,512.37 1,512.94 1,512.37 1,512.94 5,363.6K
13:28 1,512.67 1,513.41 1,512.67 1,512.84 6,120.9K
13:29 1,513.09 1,513.44 1,512.84 1,513.44 5,152.3K
13:30 1,513.30 1,514.73 1,513.30 1,514.29 26,741.5K
13:31 1,514.25 1,514.51 1,512.84 1,512.94 12,470.1K
13:32 1,513.18 1,513.18 1,512.10 1,512.33 6,512.7K
13:33 1,512.48 1,513.26 1,512.48 1,513.15 7,422.2K
13:34 1,513.13 1,514.25 1,513.08 1,514.25 9,701.9K
13:35 1,514.27 1,514.36 1,514.00 1,514.16 6,793.7K
13:36 1,514.12 1,514.23 1,513.79 1,513.89 6,927.0K
13:37 1,513.92 1,515.22 1,513.92 1,515.22 11,290.0K
13:38 1,515.30 1,515.75 1,514.62 1,514.70 8,990.7K
13:39 1,514.49 1,514.97 1,514.49 1,514.54 7,719.7K
13:40 1,514.74 1,514.74 1,514.00 1,514.25 12,156.6K
13:41 1,514.26 1,514.90 1,514.18 1,514.90 7,623.1K
13:42 1,515.11 1,515.86 1,515.11 1,515.58 13,018.1K
13:43 1,515.66 1,516.35 1,515.66 1,516.08 12,110.1K
13:44 1,516.04 1,516.58 1,516.04 1,516.52 10,403.5K
13:45 1,516.69 1,516.69 1,515.62 1,515.62 10,291.1K
13:46 1,515.99 1,516.13 1,515.58 1,515.77 9,515.0K
13:47 1,515.93 1,516.68 1,515.76 1,516.54 10,478.2K
13:48 1,516.40 1,517.26 1,516.40 1,517.12 15,425.7K
13:49 1,517.40 1,517.99 1,517.40 1,517.67 19,941.9K
13:50 1,517.53 1,517.53 1,516.93 1,517.26 10,013.9K
13:51 1,516.95 1,517.07 1,516.67 1,516.95 7,621.9K
13:52 1,516.86 1,516.99 1,515.51 1,515.56 8,921.5K
13:53 1,515.43 1,515.43 1,514.08 1,514.23 11,633.3K
13:54 1,514.36 1,514.75 1,514.36 1,514.66 7,508.0K
13:55 1,514.65 1,515.04 1,514.24 1,514.24 9,807.5K
13:56 1,514.30 1,514.67 1,513.76 1,513.80 8,863.6K
13:57 1,513.95 1,514.01 1,513.10 1,513.16 11,125.1K
13:58 1,513.17 1,513.17 1,512.68 1,512.72 17,380.2K
13:59 1,512.74 1,513.10 1,512.67 1,512.99 12,008.1K
14:00 1,512.87 1,513.09 1,512.60 1,512.78 10,601.6K
14:01 1,512.88 1,513.67 1,512.88 1,513.45 9,626.4K
14:02 1,513.49 1,513.96 1,513.22 1,513.32 8,727.5K
14:03 1,513.36 1,513.41 1,512.90 1,513.19 9,816.1K
14:04 1,513.23 1,514.10 1,512.88 1,514.00 9,795.3K
14:05 1,513.74 1,513.83 1,513.36 1,513.42 8,977.4K
14:06 1,513.51 1,513.54 1,513.16 1,513.16 12,564.8K
14:07 1,513.13 1,513.36 1,512.87 1,513.17 8,837.2K
14:08 1,513.28 1,514.21 1,513.28 1,513.90 9,179.6K
14:09 1,513.77 1,514.05 1,513.74 1,513.78 6,638.3K
14:10 1,513.80 1,513.88 1,512.85 1,512.85 11,639.2K
14:11 1,513.02 1,513.04 1,512.59 1,512.93 9,325.9K
14:12 1,512.95 1,513.57 1,512.95 1,513.06 7,990.2K
14:13 1,513.02 1,513.09 1,512.63 1,512.72 8,056.1K
14:14 1,512.72 1,512.72 1,512.13 1,512.20 31,328.2K
14:15 1,511.99 1,512.64 1,511.98 1,512.61 10,224.3K
14:16 1,512.60 1,513.84 1,512.60 1,513.69 18,728.7K
14:17 1,513.76 1,513.76 1,512.77 1,513.00 8,081.6K
14:18 1,512.92 1,513.56 1,512.84 1,513.51 8,542.3K
14:19 1,513.45 1,513.66 1,513.26 1,513.37 6,494.4K
14:20 1,513.45 1,513.89 1,513.26 1,513.89 6,244.7K
14:21 1,513.71 1,514.19 1,513.71 1,513.94 7,262.9K
14:22 1,513.82 1,513.83 1,513.19 1,513.31 9,390.3K
14:23 1,513.11 1,513.40 1,512.93 1,513.06 8,467.9K
14:24 1,513.13 1,513.20 1,512.74 1,512.74 7,977.6K
14:25 1,512.76 1,512.88 1,512.34 1,512.34 11,059.4K
14:26 1,512.33 1,512.97 1,512.20 1,512.77 9,411.4K
14:27 1,512.70 1,512.70 1,511.37 1,511.37 10,443.3K
14:28 1,511.45 1,511.67 1,511.00 1,511.51 16,448.6K
14:29 1,511.74 1,512.33 1,511.74 1,511.96 11,673.6K
14:30 1,511.77 1,512.68 1,511.77 1,512.65 8,652.2K
14:31 1,512.57 1,512.82 1,511.86 1,511.86 11,554.4K
14:32 1,511.62 1,511.62 1,510.34 1,510.34 15,422.3K
14:33 1,510.53 1,511.14 1,510.40 1,510.69 12,006.1K
14:34 1,510.49 1,510.53 1,509.87 1,510.25 13,225.7K
14:35 1,510.37 1,510.37 1,509.77 1,509.77 13,853.3K
14:36 1,509.65 1,510.07 1,509.18 1,509.95 17,080.5K
14:37 1,509.88 1,511.04 1,509.88 1,510.68 12,885.5K
14:38 1,510.33 1,510.84 1,510.30 1,510.30 10,148.2K
14:39 1,510.29 1,510.37 1,509.21 1,509.38 15,043.1K
14:40 1,509.39 1,509.87 1,509.18 1,509.66 14,739.8K
14:41 1,509.71 1,510.27 1,509.41 1,509.60 13,320.9K
14:42 1,509.73 1,509.89 1,509.37 1,509.83 13,073.0K
14:43 1,509.78 1,510.59 1,509.78 1,510.57 14,255.4K
14:44 1,510.46 1,511.03 1,510.46 1,510.74 11,962.7K
14:45 1,510.81 1,511.38 1,510.81 1,511.11 11,521.0K
14:46 1,511.08 1,511.72 1,511.07 1,511.23 13,460.6K
14:47 1,511.20 1,511.20 1,510.70 1,511.11 13,118.3K
14:48 1,511.23 1,511.26 1,510.71 1,510.71 17,096.1K
14:49 1,510.72 1,510.72 1,510.07 1,510.37 17,938.9K
14:50 1,510.42 1,510.50 1,509.99 1,510.00 20,193.6K
14:51 1,510.20 1,510.20 1,509.66 1,509.69 22,214.2K
14:52 1,509.83 1,509.93 1,509.43 1,509.43 16,634.8K
14:53 1,509.53 1,509.56 1,508.96 1,509.27 25,423.3K
14:54 1,509.51 1,509.62 1,509.23 1,509.62 24,069.9K
14:55 1,509.55 1,509.57 1,509.03 1,509.36 23,181.0K
14:56 1,509.28 1,509.28 1,508.63 1,509.07 25,503.0K
14:57 1,508.74 1,508.92 1,508.74 1,508.91 1,343.2K
14:58 1,508.91 1,508.91 1,508.91 1,508.91 0.0K
14:59 1,508.91 1,509.02 1,508.24 1,508.51 48,840.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,507.96 1,519.13 1,507.28 1,508.51 3,556.1M
2025-09-25 1,509.01 1,517.54 1,505.10 1,509.99 3,967.5M
2025-09-24 1,493.65 1,508.03 1,493.65 1,504.24 3,762.2M
2025-09-23 1,499.63 1,509.91 1,486.12 1,500.67 4,966.0M
2025-09-22 1,505.76 1,506.97 1,491.23 1,500.05 3,554.6M
2025-09-19 1,499.40 1,511.22 1,493.41 1,502.41 4,039.0M
2025-09-18 1,520.37 1,523.50 1,488.62 1,498.91 6,113.9M
2025-09-17 1,520.84 1,528.31 1,517.71 1,523.48 4,703.0M
2025-09-16 1,544.86 1,546.56 1,521.78 1,524.10 5,083.8M
2025-09-15 1,544.20 1,550.94 1,536.47 1,540.39 4,227.5M
2025-09-12 1,560.28 1,564.66 1,542.87 1,545.44 5,555.2M
2025-09-11 1,537.32 1,559.35 1,533.67 1,558.79 4,671.9M
2025-09-10 1,533.05 1,543.80 1,531.66 1,537.61 3,502.2M
2025-09-09 1,532.82 1,546.90 1,531.22 1,538.96 4,362.6M
2025-09-08 1,534.03 1,539.01 1,525.22 1,530.82 4,398.7M
2025-09-05 1,514.59 1,534.74 1,510.53 1,532.18 4,348.3M
2025-09-04 1,533.49 1,533.49 1,502.28 1,515.80 5,713.0M
2025-09-03 1,559.41 1,563.27 1,526.60 1,538.72 5,161.1M
2025-09-02 1,562.01 1,568.36 1,541.82 1,552.40 5,889.0M
2025-09-01 1,570.24 1,571.80 1,555.03 1,560.94 6,919.4M
2025-08-29 1,559.58 1,576.90 1,559.39 1,559.86 7,798.3M
2025-08-28 1,535.39 1,555.16 1,530.55 1,554.49 6,841.5M
2025-08-27 1,564.91 1,570.82 1,538.90 1,538.90 8,303.0M
2025-08-26 1,571.14 1,575.04 1,563.09 1,565.02 7,874.5M
2025-08-25 1,549.31 1,575.65 1,549.31 1,575.53 8,011.6M
2025-08-22 1,518.09 1,541.04 1,517.32 1,540.82 6,678.0M
2025-08-21 1,520.41 1,525.61 1,515.05 1,518.67 6,140.2M
2025-08-20 1,494.51 1,517.51 1,492.57 1,516.81 6,447.8M
2025-08-19 1,503.18 1,511.82 1,494.33 1,496.55 6,632.1M
2025-08-18 1,501.77 1,512.96 1,494.10 1,500.75 8,674.0M
2025-08-15 1,486.10 1,503.79 1,481.92 1,495.63 7,003.3M
2025-08-14 1,488.15 1,503.88 1,487.23 1,490.72 5,292.2M
2025-08-13 1,487.16 1,497.68 1,484.93 1,488.03 5,413.4M
2025-08-12 1,484.63 1,499.20 1,484.63 1,485.78 3,696.6M
2025-08-11 1,485.76 1,492.19 1,480.44 1,484.86 4,101.9M
2025-08-08 1,487.20 1,492.64 1,482.58 1,485.30 3,856.5M
2025-08-07 1,482.77 1,488.58 1,475.45 1,487.36 5,259.0M
2025-08-06 1,478.74 1,482.97 1,475.38 1,481.36 4,134.0M
2025-08-05 1,466.07 1,480.37 1,465.46 1,478.32 4,728.9M
2025-08-04 1,453.10 1,465.69 1,453.10 1,463.40 4,159.0M
2025-08-01 1,459.73 1,464.28 1,451.97 1,455.84 5,688.8M
2025-07-31 1,484.78 1,485.55 1,456.88 1,462.29 7,733.9M
2025-07-30 1,487.93 1,502.00 1,483.13 1,493.18 7,713.3M
2025-07-29 1,486.84 1,491.62 1,480.26 1,485.62 6,395.2M
2025-07-28 1,484.83 1,497.65 1,479.63 1,490.81 6,014.0M
2025-07-25 1,493.27 1,495.28 1,484.37 1,486.41 7,552.2M
2025-07-24 1,482.82 1,497.33 1,481.33 1,493.85 7,555.9M
2025-07-23 1,485.04 1,502.48 1,484.01 1,486.72 7,650.6M
2025-07-22 1,471.89 1,482.80 1,463.52 1,481.58 5,649.4M
2025-07-21 1,464.87 1,471.56 1,463.10 1,471.20 5,758.1M
2025-07-18 1,445.56 1,465.07 1,445.56 1,463.18 5,384.8M
2025-07-17 1,437.38 1,443.78 1,436.48 1,443.51 3,601.0M
2025-07-16 1,440.15 1,441.99 1,429.83 1,436.83 3,745.2M
2025-07-15 1,453.16 1,458.69 1,437.09 1,442.58 5,052.0M
2025-07-14 1,454.10 1,460.96 1,451.23 1,452.17 7,037.1M
2025-07-11 1,454.85 1,473.22 1,447.80 1,447.80 7,486.3M
2025-07-10 1,443.08 1,459.13 1,443.08 1,448.40 5,177.6M
2025-07-09 1,454.25 1,455.50 1,442.21 1,442.92 3,747.3M
2025-07-08 1,451.17 1,455.57 1,447.01 1,454.06 3,819.1M
2025-07-07 1,450.84 1,453.23 1,445.45 1,451.02 2,932.5M
2025-07-04 1,437.87 1,463.42 1,434.79 1,451.81 4,122.1M
2025-07-03 1,437.09 1,440.46 1,432.94 1,439.94 2,771.1M
2025-07-02 1,430.74 1,440.12 1,427.38 1,435.72 3,497.8M
2025-07-01 1,423.73 1,430.93 1,421.41 1,430.07 3,537.1M
2025-06-30 1,416.69 1,422.88 1,410.55 1,420.84 4,219.6M
2025-06-27 1,433.44 1,446.12 1,418.09 1,419.91 6,258.9M
2025-06-26 1,434.28 1,440.39 1,426.72 1,433.86 4,973.3M
2025-06-25 1,417.52 1,439.29 1,414.36 1,438.04 4,619.8M
2025-06-24 1,405.60 1,425.10 1,405.60 1,415.96 3,142.5M
2025-06-23 1,392.12 1,410.19 1,389.47 1,406.00 2,351.5M
2025-06-20 1,391.97 1,401.97 1,391.97 1,397.68 2,212.7M
2025-06-19 1,406.67 1,408.07 1,392.99 1,396.96 2,362.1M
2025-06-18 1,408.92 1,410.62 1,396.90 1,407.18 2,421.7M
2025-06-17 1,404.74 1,409.57 1,402.34 1,405.81 2,195.3M
2025-06-16 1,394.12 1,406.29 1,394.12 1,405.57 2,711.4M
2025-06-13 1,407.03 1,408.51 1,394.81 1,398.40 3,328.7M
2025-06-12 1,407.33 1,414.54 1,399.65 1,411.03 3,529.8M
2025-06-11 1,395.99 1,412.47 1,395.88 1,408.79 3,449.8M
2025-06-10 1,397.78 1,405.51 1,390.55 1,394.58 2,596.9M
2025-06-09 1,396.04 1,398.86 1,392.15 1,397.20 2,558.9M
2025-06-06 1,395.16 1,403.28 1,392.79 1,394.83 1,849.7M
2025-06-05 1,396.79 1,399.38 1,390.97 1,393.28 2,254.9M
2025-06-04 1,390.05 1,397.41 1,390.00 1,394.62 2,191.3M
2025-06-03 1,381.05 1,395.36 1,377.75 1,389.75 2,536.1M
2025-05-30 1,385.14 1,389.43 1,376.10 1,380.03 1,683.9M
2025-05-29 1,379.16 1,390.73 1,376.32 1,385.43 1,701.9M
2025-05-28 1,382.27 1,384.07 1,378.35 1,379.07 1,584.5M
2025-05-27 1,389.54 1,391.95 1,379.08 1,381.80 1,736.4M
2025-05-26 1,394.63 1,398.95 1,385.10 1,387.88 1,775.4M
2025-05-23 1,404.11 1,410.61 1,396.55 1,396.55 1,986.3M
2025-05-22 1,401.74 1,409.14 1,399.77 1,405.93 1,943.4M
2025-05-21 1,393.78 1,408.34 1,393.78 1,404.13 2,161.5M
2025-05-20 1,389.60 1,396.75 1,388.42 1,391.24 1,790.7M
2025-05-19 1,393.93 1,394.75 1,385.83 1,387.75 1,682.8M
2025-05-16 1,405.91 1,407.61 1,392.40 1,396.71 2,074.4M
2025-05-15 1,413.55 1,419.51 1,405.68 1,406.58 2,680.9M
2025-05-14 1,390.57 1,421.94 1,390.50 1,417.59 3,491.4M
2025-05-13 1,392.96 1,394.43 1,386.07 1,391.69 2,400.0M
2025-05-12 1,382.14 1,391.66 1,378.87 1,388.96 2,620.7M
2025-05-09 1,373.71 1,381.48 1,372.47 1,379.32 2,294.9M
2025-05-08 1,363.22 1,381.85 1,361.86 1,375.09 2,190.6M
2025-05-07 1,375.21 1,375.24 1,361.52 1,367.85 3,112.7M
2025-05-06 1,355.15 1,357.09 1,348.62 1,355.95 3,402.6M
2025-04-30 1,349.35 1,353.00 1,344.91 1,345.94 2,436.3M
2025-04-29 1,351.57 1,355.17 1,345.99 1,348.82 2,306.7M
2025-04-28 1,351.24 1,357.34 1,346.95 1,354.02 2,156.4M
2025-04-25 1,356.04 1,358.72 1,350.55 1,353.16 2,060.6M
2025-04-24 1,353.72 1,360.59 1,351.43 1,353.44 1,822.7M
2025-04-23 1,360.70 1,361.32 1,351.23 1,352.13 2,195.6M
2025-04-22 1,358.22 1,366.27 1,357.90 1,360.54 2,102.7M
2025-04-21 1,354.38 1,361.95 1,353.42 1,357.60 2,637.8M
2025-04-18 1,350.96 1,359.38 1,348.04 1,354.88 2,274.4M
2025-04-17 1,351.10 1,356.88 1,345.88 1,356.02 2,210.8M
2025-04-16 1,348.08 1,354.01 1,335.12 1,352.12 2,474.7M
2025-04-15 1,342.06 1,347.53 1,337.61 1,346.07 2,184.3M
2025-04-14 1,342.20 1,348.21 1,337.62 1,343.82 2,680.8M
2025-04-11 1,343.78 1,343.78 1,330.27 1,338.93 2,866.5M
2025-04-10 1,335.51 1,339.37 1,319.44 1,335.21 3,708.4M
2025-04-09 1,293.36 1,317.38 1,284.15 1,317.38 4,452.3M
2025-04-08 1,282.00 1,307.15 1,272.94 1,307.15 4,513.4M
2025-04-07 1,303.47 1,315.43 1,253.98 1,276.88 5,250.5M
2025-04-03 1,355.67 1,371.51 1,355.67 1,365.65 2,100.5M
2025-04-02 1,368.87 1,376.87 1,365.94 1,368.06 1,884.8M
2025-04-01 1,373.11 1,375.42 1,368.49 1,371.28 2,213.7M
2025-03-31 1,381.09 1,387.16 1,368.74 1,371.85 2,681.4M
2025-03-28 1,387.83 1,389.38 1,376.40 1,382.26 2,243.5M
2025-03-27 1,378.55 1,391.97 1,376.42 1,385.75 2,399.1M
2025-03-26 1,387.00 1,392.32 1,380.42 1,381.56 2,545.0M
2025-03-25 1,382.01 1,386.89 1,376.56 1,386.19 2,554.9M
2025-03-24 1,369.55 1,381.59 1,369.43 1,380.61 2,553.8M
2025-03-21 1,389.20 1,395.27 1,367.05 1,371.78 2,755.2M
2025-03-20 1,407.10 1,408.01 1,391.17 1,393.16 2,351.7M
2025-03-19 1,399.04 1,408.99 1,397.49 1,405.29 2,552.0M
2025-03-18 1,403.16 1,405.33 1,398.08 1,400.31 2,692.7M
2025-03-17 1,403.60 1,407.76 1,396.41 1,399.99 3,474.5M
2025-03-14 1,367.97 1,400.90 1,367.17 1,397.47 4,067.7M
2025-03-13 1,359.17 1,368.89 1,357.05 1,362.07 3,107.9M
2025-03-12 1,363.92 1,365.09 1,355.05 1,358.10 2,760.3M
2025-03-11 1,342.21 1,363.04 1,342.21 1,363.04 2,811.1M
2025-03-10 1,355.80 1,356.53 1,346.17 1,353.05 2,301.1M
2025-03-07 1,353.30 1,363.64 1,351.67 1,356.86 2,733.6M
2025-03-06 1,345.79 1,358.25 1,342.87 1,355.12 3,180.4M
2025-03-05 1,332.84 1,342.26 1,329.84 1,339.50 2,718.4M
2025-03-04 1,327.25 1,335.06 1,324.06 1,333.07 2,691.7M
2025-03-03 1,335.60 1,341.13 1,327.17 1,331.52 2,879.5M
2025-02-28 1,344.71 1,356.25 1,331.21 1,331.28 3,159.2M
2025-02-27 1,340.27 1,348.92 1,337.96 1,347.84 3,174.2M
2025-02-26 1,332.52 1,341.94 1,331.34 1,340.77 3,524.6M
2025-02-25 1,339.74 1,342.79 1,328.66 1,330.90 3,146.9M
2025-02-24 1,344.58 1,352.73 1,341.05 1,347.50 3,590.6M
2025-02-21 1,350.75 1,352.72 1,340.57 1,348.78 4,437.8M
2025-02-20 1,354.00 1,354.00 1,347.85 1,350.01 3,025.5M
2025-02-19 1,350.87 1,357.38 1,347.65 1,355.61 3,016.5M
2025-02-18 1,354.91 1,366.16 1,348.32 1,351.51 3,708.7M
2025-02-17 1,365.52 1,366.44 1,351.52 1,358.03 3,821.6M
2025-02-14 1,364.63 1,369.19 1,357.96 1,367.84 3,904.3M
2025-02-13 1,358.57 1,374.70 1,357.98 1,365.08 4,708.7M
2025-02-12 1,347.64 1,359.36 1,345.23 1,358.72 3,420.8M
2025-02-11 1,353.86 1,355.50 1,345.80 1,350.99 3,402.2M
2025-02-10 1,348.09 1,355.83 1,344.65 1,351.13 3,613.1M
2025-02-07 1,328.22 1,351.49 1,324.40 1,344.67 4,154.8M
2025-02-06 1,320.03 1,330.39 1,316.96 1,329.08 3,280.2M
2025-02-05 1,341.47 1,342.36 1,318.65 1,320.93 2,721.9M
2025-01-27 1,337.19 1,342.45 1,333.19 1,333.19 2,595.9M
2025-01-24 1,321.34 1,339.40 1,319.65 1,335.03 2,708.9M
2025-01-23 1,328.95 1,344.07 1,322.99 1,324.51 3,341.2M
2025-01-22 1,332.04 1,332.04 1,315.52 1,318.50 2,061.8M
2025-01-21 1,343.50 1,344.11 1,330.44 1,332.91 1,795.2M
2025-01-20 1,340.00 1,348.71 1,335.51 1,337.98 2,262.1M
2025-01-17 1,327.74 1,338.22 1,324.88 1,333.12 2,087.9M
2025-01-16 1,331.45 1,340.63 1,321.60 1,329.01 2,573.3M
2025-01-15 1,328.02 1,331.20 1,322.68 1,324.68 2,673.8M
2025-01-14 1,304.30 1,334.19 1,299.85 1,331.77 3,384.0M
2025-01-13 1,296.25 1,308.96 1,295.57 1,303.14 2,302.0M
2025-01-10 1,319.11 1,325.00 1,306.23 1,306.23 2,401.6M
2025-01-09 1,321.49 1,325.26 1,313.97 1,318.22 2,450.9M
2025-01-08 1,322.82 1,326.94 1,303.87 1,321.10 2,920.6M
2025-01-07 1,313.75 1,326.11 1,311.53 1,325.78 2,714.8M
2025-01-06 1,312.92 1,321.18 1,301.94 1,313.12 2,849.2M
2025-01-03 1,329.44 1,335.31 1,312.50 1,316.21 3,317.7M
2025-01-02 1,361.24 1,362.01 1,319.33 1,326.54 3,674.3M