SSE 180 Low Beta (SSE180LBI)

SSE180LBI
🏛️ 中国 →
13,018.96
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 12,940.69 12,940.69 12,940.69 12,940.69 25,639.0K
09:29 12,940.69 12,940.69 12,940.69 12,940.69 0.0K
09:30 12,940.69 12,974.94 12,936.47 12,952.50 75,082.3K
09:31 12,967.69 12,967.69 12,943.09 12,952.64 66,108.6K
09:32 12,953.71 12,988.66 12,943.65 12,987.51 89,607.6K
09:33 12,977.99 12,987.30 12,967.32 12,985.40 58,726.8K
09:34 12,979.77 12,979.77 12,961.89 12,964.37 49,836.3K
09:35 12,962.52 13,001.64 12,962.52 12,988.47 89,651.6K
09:36 12,992.74 12,996.60 12,973.98 12,985.65 56,869.7K
09:37 12,985.41 12,985.41 12,954.77 12,972.95 91,865.3K
09:38 12,980.37 12,998.85 12,973.88 12,995.45 63,020.6K
09:39 12,995.88 13,008.47 12,995.88 13,008.47 69,807.4K
09:40 13,012.61 13,030.07 13,012.61 13,026.86 71,621.9K
09:41 13,022.60 13,040.57 13,019.53 13,032.89 31,663.4K
09:42 13,037.86 13,048.51 13,036.63 13,046.07 48,538.9K
09:43 13,043.24 13,046.43 13,020.37 13,035.43 32,047.0K
09:44 13,035.59 13,041.86 13,017.98 13,024.55 44,353.0K
09:45 13,031.75 13,055.52 13,028.51 13,051.79 58,428.0K
09:46 13,052.05 13,082.20 13,052.05 13,082.20 36,625.0K
09:47 13,079.34 13,084.11 13,069.28 13,075.66 40,950.0K
09:48 13,074.98 13,079.01 13,061.94 13,061.94 30,124.5K
09:49 13,054.69 13,059.57 13,051.26 13,056.02 33,803.2K
09:50 13,050.14 13,059.35 13,047.76 13,055.04 51,161.9K
09:51 13,054.12 13,054.40 13,034.72 13,036.68 21,158.9K
09:52 13,035.83 13,040.66 13,035.83 13,036.28 24,411.4K
09:53 13,034.02 13,037.69 13,023.46 13,031.52 56,078.6K
09:54 13,031.82 13,037.26 13,023.76 13,024.62 26,768.8K
09:55 13,023.46 13,030.31 13,019.00 13,025.54 30,002.7K
09:56 13,025.73 13,040.52 13,025.73 13,040.52 29,504.2K
09:57 13,038.44 13,039.37 13,013.46 13,019.47 20,966.1K
09:58 13,014.13 13,020.46 12,987.76 12,993.35 38,715.7K
09:59 12,992.43 12,999.00 12,983.88 12,994.65 31,065.4K
10:00 12,993.32 13,006.69 12,993.32 12,998.63 26,492.6K
10:01 12,999.58 13,006.19 12,991.50 12,991.59 26,574.9K
10:02 12,991.45 13,000.85 12,985.39 12,999.88 20,735.1K
10:03 12,999.13 13,007.99 12,999.13 13,001.06 32,451.5K
10:04 12,996.30 13,007.19 12,994.04 12,999.85 24,522.5K
10:05 13,004.15 13,023.04 13,000.19 13,017.16 28,964.0K
10:06 13,020.24 13,031.51 13,015.22 13,018.53 22,157.4K
10:07 13,013.64 13,032.23 13,012.93 13,030.09 23,791.1K
10:08 13,026.65 13,030.15 13,023.96 13,027.92 20,121.3K
10:09 13,026.66 13,026.66 13,005.13 13,005.21 31,126.7K
10:10 13,002.18 13,009.28 13,001.51 13,001.51 22,912.5K
10:11 13,002.60 13,010.15 13,001.58 13,010.15 19,570.6K
10:12 13,008.09 13,011.97 12,996.32 12,999.20 20,806.8K
10:13 12,999.83 13,008.93 12,997.93 13,003.72 36,416.8K
10:14 13,002.07 13,002.85 12,991.82 12,996.03 23,010.5K
10:15 12,991.28 13,000.40 12,991.27 12,995.85 18,301.6K
10:16 12,995.68 13,001.87 12,994.09 13,001.87 19,136.4K
10:17 12,999.03 12,999.03 12,991.74 12,992.68 18,980.2K
10:18 12,992.85 13,001.24 12,991.66 13,001.24 23,575.5K
10:19 13,000.49 13,003.35 12,994.15 12,999.68 23,611.7K
10:20 12,996.53 13,015.83 12,996.47 13,015.22 19,196.4K
10:21 13,011.81 13,015.75 13,005.61 13,009.70 17,502.2K
10:22 13,012.04 13,015.46 13,005.85 13,010.47 17,734.5K
10:23 13,010.60 13,010.60 12,995.91 12,996.40 15,645.4K
10:24 12,997.83 12,997.83 12,989.77 12,995.51 23,962.8K
10:25 12,998.00 13,001.23 12,984.84 12,991.67 19,316.6K
10:26 12,990.55 12,994.65 12,988.35 12,992.65 8,883.4K
10:27 12,992.79 13,003.47 12,989.95 13,002.11 14,365.4K
10:28 13,000.90 13,017.04 13,000.90 13,016.73 24,371.1K
10:29 13,012.37 13,017.97 13,011.99 13,013.04 15,600.8K
10:30 13,016.41 13,016.41 13,007.09 13,007.19 11,606.3K
10:31 13,005.70 13,008.43 12,999.78 13,002.70 10,592.5K
10:32 13,001.03 13,015.10 13,001.03 13,008.28 12,640.7K
10:33 13,014.01 13,017.14 13,009.33 13,010.83 22,403.8K
10:34 13,010.82 13,016.19 13,010.02 13,016.19 16,211.0K
10:35 13,012.08 13,024.82 13,008.36 13,024.12 11,434.0K
10:36 13,025.39 13,031.16 13,022.05 13,023.79 26,681.2K
10:37 13,023.33 13,026.34 13,017.59 13,023.48 17,238.4K
10:38 13,022.68 13,032.38 13,022.68 13,025.78 13,999.8K
10:39 13,022.30 13,032.56 13,021.65 13,030.86 15,746.0K
10:40 13,028.67 13,039.88 13,028.67 13,036.64 40,009.5K
10:41 13,034.68 13,038.35 13,030.34 13,032.21 24,291.4K
10:42 13,032.32 13,035.41 13,028.07 13,032.70 26,015.0K
10:43 13,031.34 13,034.41 13,027.75 13,027.75 20,073.5K
10:44 13,025.76 13,025.98 13,020.55 13,023.12 14,404.2K
10:45 13,023.16 13,030.11 13,023.16 13,025.54 21,760.7K
10:46 13,026.27 13,035.30 13,025.37 13,035.21 15,322.6K
10:47 13,033.80 13,046.91 13,033.80 13,046.72 24,802.1K
10:48 13,045.70 13,050.62 13,035.77 13,036.58 20,483.9K
10:49 13,034.26 13,035.63 13,025.33 13,025.51 21,838.0K
10:50 13,025.34 13,031.86 13,025.31 13,025.31 15,823.6K
10:51 13,024.46 13,034.91 13,023.07 13,026.62 14,212.6K
10:52 13,023.73 13,023.73 13,012.69 13,013.37 9,141.0K
10:53 13,013.50 13,022.56 13,013.50 13,014.45 11,196.3K
10:54 13,014.33 13,021.39 13,012.93 13,019.37 13,126.9K
10:55 13,015.63 13,024.96 13,015.63 13,020.19 8,291.9K
10:56 13,020.02 13,031.59 13,020.02 13,028.16 9,973.3K
10:57 13,025.02 13,028.49 13,020.71 13,021.80 9,083.9K
10:58 13,020.20 13,020.97 13,009.77 13,010.27 9,059.5K
10:59 13,009.79 13,015.66 13,006.65 13,007.24 17,535.1K
11:00 13,009.56 13,015.99 13,009.56 13,014.09 11,589.6K
11:01 13,011.86 13,015.23 13,010.35 13,011.05 9,734.6K
11:02 13,010.19 13,017.27 13,009.03 13,011.37 18,422.5K
11:03 13,012.06 13,015.11 13,007.27 13,013.10 13,161.9K
11:04 13,017.12 13,022.42 13,014.47 13,019.34 10,698.5K
11:05 13,020.05 13,020.25 13,015.45 13,015.45 9,893.9K
11:06 13,016.72 13,021.45 13,014.00 13,017.91 11,365.5K
11:07 13,020.02 13,020.02 13,006.66 13,006.66 12,843.3K
11:08 13,005.34 13,010.23 13,002.23 13,002.23 16,880.0K
11:09 13,003.08 13,014.45 13,002.35 13,010.30 14,661.0K
11:10 13,009.86 13,014.50 13,007.49 13,007.49 9,596.4K
11:11 13,008.36 13,011.29 13,001.90 13,010.87 9,645.1K
11:12 13,009.67 13,016.40 13,009.67 13,013.80 9,759.2K
11:13 13,013.33 13,019.44 13,012.45 13,019.44 10,208.4K
11:14 13,018.28 13,024.43 13,014.91 13,020.15 9,748.4K
11:15 13,021.52 13,024.25 13,018.64 13,019.82 8,045.6K
11:16 13,018.27 13,027.10 13,017.27 13,024.24 9,210.5K
11:17 13,023.12 13,025.80 13,016.83 13,020.88 25,165.3K
11:18 13,021.55 13,030.43 13,018.86 13,026.82 9,871.0K
11:19 13,025.01 13,030.74 13,024.07 13,026.39 8,045.3K
11:20 13,029.25 13,038.15 13,026.59 13,038.15 13,998.7K
11:21 13,038.33 13,040.16 13,031.54 13,031.99 14,163.6K
11:22 13,032.71 13,036.12 13,027.27 13,034.90 8,777.8K
11:23 13,032.70 13,035.99 13,025.36 13,025.85 18,784.6K
11:24 13,022.75 13,030.82 13,021.83 13,024.92 8,248.4K
11:25 13,029.23 13,030.91 13,020.10 13,030.91 12,066.6K
11:26 13,029.40 13,039.55 13,027.13 13,039.55 8,857.4K
11:27 13,037.50 13,040.47 13,028.68 13,030.44 12,862.6K
11:28 13,032.27 13,040.71 13,030.67 13,040.71 9,051.7K
11:29 13,039.75 13,045.66 13,036.72 13,045.06 11,743.0K
11:30 13,043.76 13,043.76 13,040.55 13,040.55 249.0K
11:31 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:32 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:33 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:34 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:35 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:36 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:37 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:38 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:39 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:40 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:41 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:42 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:43 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:44 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:45 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:46 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:47 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:48 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:49 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:50 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:51 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:52 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:53 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:54 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:55 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:56 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:57 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:58 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
11:59 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:00 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:01 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:02 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:03 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:04 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:05 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:06 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:07 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:08 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:09 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:10 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:11 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:12 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:13 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:14 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:15 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:16 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:17 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:18 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:19 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:20 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:21 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:22 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:23 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:24 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:25 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:26 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:27 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:28 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:29 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:30 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:31 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:32 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:33 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:34 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:35 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:36 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:37 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:38 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:39 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:40 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:41 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:42 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:43 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:44 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:45 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:46 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:47 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:48 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:49 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:50 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:51 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:52 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:53 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:54 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:55 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:56 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:57 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:58 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
12:59 13,040.55 13,040.55 13,040.55 13,040.55 0.0K
13:00 13,040.55 13,053.86 13,039.36 13,046.77 32,904.7K
13:01 13,046.77 13,064.18 13,046.06 13,052.40 17,584.6K
13:02 13,047.71 13,062.46 13,047.71 13,054.96 28,660.3K
13:03 13,053.57 13,057.48 13,049.76 13,051.91 22,034.6K
13:04 13,049.24 13,049.89 13,042.80 13,049.10 14,497.4K
13:05 13,048.60 13,052.52 13,044.80 13,044.80 11,143.7K
13:06 13,041.94 13,052.18 13,041.94 13,046.60 21,142.9K
13:07 13,045.63 13,045.83 13,023.71 13,023.71 27,222.7K
13:08 13,022.57 13,027.85 13,018.78 13,026.07 12,874.5K
13:09 13,028.82 13,031.44 13,019.82 13,023.86 14,607.5K
13:10 13,028.34 13,033.29 13,026.88 13,030.25 11,956.2K
13:11 13,031.93 13,036.39 13,028.65 13,034.14 9,977.5K
13:12 13,033.26 13,043.83 13,032.01 13,039.68 14,836.6K
13:13 13,037.81 13,041.48 13,032.96 13,038.79 12,696.6K
13:14 13,037.69 13,044.78 13,037.69 13,038.38 11,521.4K
13:15 13,039.89 13,047.66 13,038.99 13,047.66 9,998.7K
13:16 13,049.02 13,051.40 13,043.14 13,045.96 12,199.4K
13:17 13,046.79 13,050.89 13,041.50 13,049.82 11,076.1K
13:18 13,050.04 13,050.96 13,040.45 13,040.45 7,308.5K
13:19 13,042.64 13,044.06 13,035.66 13,035.66 11,283.0K
13:20 13,035.61 13,042.31 13,035.03 13,039.71 12,184.0K
13:21 13,041.88 13,047.92 13,041.88 13,043.94 17,143.6K
13:22 13,048.42 13,052.00 13,044.46 13,051.73 17,168.8K
13:23 13,048.19 13,054.27 13,045.74 13,048.37 10,717.2K
13:24 13,047.50 13,050.86 13,041.54 13,041.54 11,336.9K
13:25 13,040.78 13,040.85 13,033.98 13,036.96 11,198.5K
13:26 13,036.32 13,041.02 13,034.15 13,037.24 6,873.1K
13:27 13,044.21 13,045.14 13,038.87 13,043.88 7,363.5K
13:28 13,047.56 13,048.27 13,038.17 13,038.17 9,601.8K
13:29 13,042.60 13,046.14 13,034.98 13,046.14 8,533.5K
13:30 13,044.95 13,057.60 13,043.62 13,054.86 42,511.9K
13:31 13,056.34 13,058.01 13,042.24 13,042.24 18,564.5K
13:32 13,043.36 13,043.36 13,034.45 13,035.49 8,222.7K
13:33 13,036.63 13,042.93 13,036.53 13,042.93 8,774.7K
13:34 13,039.21 13,048.80 13,039.21 13,046.71 17,176.1K
13:35 13,048.28 13,051.53 13,044.14 13,048.59 15,316.4K
13:36 13,046.78 13,047.90 13,040.07 13,040.21 9,203.4K
13:37 13,040.44 13,050.95 13,039.72 13,044.58 21,370.4K
13:38 13,048.17 13,057.64 13,047.65 13,047.65 19,621.4K
13:39 13,048.04 13,055.42 13,045.96 13,050.44 14,350.4K
13:40 13,051.16 13,051.40 13,046.08 13,046.90 28,223.2K
13:41 13,048.18 13,050.47 13,045.15 13,050.47 12,688.5K
13:42 13,055.92 13,060.49 13,055.92 13,059.89 35,574.3K
13:43 13,056.90 13,063.41 13,056.90 13,063.09 24,734.8K
13:44 13,062.90 13,067.30 13,060.43 13,062.34 23,295.3K
13:45 13,063.02 13,064.71 13,054.56 13,058.45 21,159.8K
13:46 13,060.17 13,065.04 13,059.02 13,063.33 17,311.6K
13:47 13,061.83 13,069.05 13,059.25 13,067.57 13,738.0K
13:48 13,066.07 13,066.66 13,060.22 13,062.43 14,441.4K
13:49 13,064.16 13,066.46 13,058.57 13,060.47 35,401.5K
13:50 13,060.52 13,060.52 13,053.44 13,056.52 15,435.8K
13:51 13,054.61 13,054.88 13,046.38 13,049.04 14,129.1K
13:52 13,046.79 13,049.91 13,038.35 13,044.87 18,466.5K
13:53 13,041.94 13,041.94 13,030.27 13,037.80 17,813.9K
13:54 13,038.16 13,045.08 13,038.16 13,040.33 10,295.3K
13:55 13,039.85 13,044.11 13,037.13 13,038.06 10,798.0K
13:56 13,039.76 13,043.08 13,038.48 13,039.56 11,876.1K
13:57 13,039.25 13,040.10 13,030.80 13,031.27 15,365.5K
13:58 13,031.14 13,035.89 13,024.65 13,031.93 21,837.8K
13:59 13,032.46 13,033.53 13,029.94 13,032.01 14,504.0K
14:00 13,031.95 13,032.17 13,027.12 13,029.53 12,287.4K
14:01 13,030.00 13,035.03 13,027.75 13,028.73 14,350.8K
14:02 13,029.72 13,032.38 13,026.61 13,028.01 16,180.2K
14:03 13,029.11 13,030.21 13,023.53 13,023.74 14,636.5K
14:04 13,021.46 13,028.44 13,020.45 13,028.44 12,795.9K
14:05 13,027.37 13,027.37 13,022.43 13,025.82 13,590.0K
14:06 13,024.98 13,030.32 13,022.33 13,028.06 21,967.4K
14:07 13,028.72 13,030.79 13,024.28 13,025.86 18,724.5K
14:08 13,029.21 13,035.19 13,029.21 13,033.01 14,043.4K
14:09 13,032.67 13,038.94 13,031.75 13,031.75 16,566.8K
14:10 13,031.41 13,032.55 13,028.33 13,029.79 16,217.4K
14:11 13,029.89 13,030.29 13,024.07 13,024.07 11,716.9K
14:12 13,029.66 13,035.91 13,029.35 13,031.52 11,856.7K
14:13 13,033.87 13,037.65 13,023.60 13,023.60 18,614.8K
14:14 13,023.41 13,024.98 13,017.75 13,020.01 11,703.2K
14:15 13,019.06 13,023.73 13,018.89 13,020.72 15,616.9K
14:16 13,018.66 13,034.52 13,018.66 13,032.77 18,066.4K
14:17 13,032.70 13,032.96 13,021.79 13,026.24 10,588.1K
14:18 13,028.39 13,033.26 13,027.42 13,032.25 11,368.7K
14:19 13,034.12 13,035.82 13,029.67 13,033.46 16,354.4K
14:20 13,033.60 13,035.18 13,029.03 13,030.86 10,740.8K
14:21 13,031.36 13,038.19 13,031.36 13,035.98 15,937.7K
14:22 13,035.55 13,039.15 13,026.21 13,026.65 15,392.2K
14:23 13,026.24 13,030.50 13,025.78 13,029.71 12,256.4K
14:24 13,030.91 13,033.21 13,026.49 13,028.57 11,157.1K
14:25 13,028.89 13,031.06 13,023.76 13,025.77 13,143.4K
14:26 13,025.57 13,039.76 13,025.33 13,039.76 11,039.4K
14:27 13,037.57 13,037.57 13,024.43 13,024.43 37,572.2K
14:28 13,025.85 13,030.40 13,019.19 13,024.25 22,890.8K
14:29 13,026.92 13,032.69 13,021.49 13,023.27 14,628.1K
14:30 13,027.38 13,032.11 13,022.78 13,027.53 12,031.2K
14:31 13,030.54 13,030.54 13,018.77 13,018.77 15,205.7K
14:32 13,015.84 13,019.38 13,011.06 13,012.06 21,618.6K
14:33 13,012.92 13,018.07 13,010.22 13,011.28 12,466.9K
14:34 13,010.11 13,018.06 13,008.44 13,014.35 16,489.1K
14:35 13,019.71 13,019.71 13,008.05 13,008.05 17,578.9K
14:36 13,007.18 13,014.43 13,005.95 13,013.70 23,154.5K
14:37 13,010.13 13,016.48 13,010.13 13,010.47 14,590.9K
14:38 13,007.96 13,018.97 13,007.96 13,012.26 9,540.9K
14:39 13,015.50 13,015.50 13,004.15 13,006.88 13,599.8K
14:40 13,006.94 13,011.67 13,005.86 13,008.70 15,567.9K
14:41 13,008.83 13,014.02 13,005.50 13,007.14 23,994.2K
14:42 13,007.26 13,019.25 13,004.21 13,018.28 20,050.3K
14:43 13,018.62 13,022.46 13,016.93 13,020.17 22,204.3K
14:44 13,019.06 13,029.05 13,018.48 13,027.72 19,782.4K
14:45 13,028.23 13,031.38 13,025.22 13,029.61 20,536.3K
14:46 13,031.58 13,037.23 13,027.71 13,028.27 29,419.5K
14:47 13,026.59 13,029.55 13,024.48 13,028.96 18,805.5K
14:48 13,027.39 13,027.39 13,020.74 13,021.68 20,191.8K
14:49 13,021.55 13,023.52 13,014.25 13,022.89 27,544.4K
14:50 13,026.70 13,026.70 13,019.56 13,019.56 22,794.4K
14:51 13,021.44 13,022.45 13,016.60 13,019.08 27,679.1K
14:52 13,020.24 13,023.47 13,016.16 13,018.57 23,127.3K
14:53 13,016.32 13,024.13 13,015.49 13,023.38 24,490.4K
14:54 13,025.99 13,032.50 13,024.24 13,030.81 26,621.5K
14:55 13,032.32 13,032.32 13,022.38 13,028.03 29,496.9K
14:56 13,027.53 13,027.53 13,015.13 13,018.58 37,111.7K
14:57 13,018.73 13,019.39 13,018.73 13,019.33 1,948.5K
14:58 13,019.33 13,019.33 13,019.33 13,019.33 0.0K
14:59 13,019.33 13,019.33 13,016.76 13,018.96 67,511.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 12,940.68 13,084.11 12,936.47 13,018.96 5,093.4M
2025-09-25 13,140.59 13,175.43 12,865.81 12,953.64 5,346.9M
2025-09-24 13,097.13 13,268.49 13,068.33 13,257.76 5,741.3M
2025-09-23 13,036.16 13,356.09 12,978.94 13,197.97 7,767.0M
2025-09-22 12,953.11 12,984.61 12,748.06 12,974.10 4,939.7M
2025-09-19 12,609.28 12,846.75 12,609.28 12,734.75 6,762.8M
2025-09-18 12,934.70 12,934.85 12,547.96 12,639.53 7,854.8M
2025-09-17 12,987.86 13,054.31 12,862.01 12,996.57 6,040.6M
2025-09-16 13,269.83 13,304.07 12,985.12 13,024.03 7,406.5M
2025-09-15 13,057.35 13,220.82 13,009.22 13,115.46 6,601.9M
2025-09-12 13,172.02 13,289.71 13,074.26 13,118.74 6,863.0M
2025-09-11 13,159.78 13,223.55 13,039.32 13,176.89 6,193.9M
2025-09-10 13,118.93 13,245.28 13,068.48 13,219.52 5,005.1M
2025-09-09 13,131.44 13,519.13 13,097.93 13,377.04 5,362.8M
2025-09-08 13,166.28 13,240.85 12,886.84 12,982.93 7,033.0M
2025-09-05 12,790.58 13,133.94 12,790.58 13,043.93 6,324.4M
2025-09-04 12,828.86 12,882.84 12,609.04 12,830.75 8,935.3M
2025-09-03 13,020.20 13,062.55 12,741.91 12,861.11 6,277.5M
2025-09-02 12,736.03 12,897.93 12,665.43 12,778.32 8,614.3M
2025-09-01 12,428.67 12,764.18 12,353.05 12,721.50 9,043.5M
2025-08-29 12,291.02 12,457.74 12,290.42 12,306.64 9,753.9M
2025-08-28 12,199.49 12,327.75 12,097.32 12,269.99 6,892.6M
2025-08-27 12,349.37 12,363.78 12,151.77 12,157.65 7,827.7M
2025-08-26 12,281.03 12,380.32 12,234.75 12,357.15 5,501.3M
2025-08-25 12,107.12 12,289.85 12,097.97 12,287.44 7,887.7M
2025-08-22 11,979.01 12,025.55 11,933.54 12,021.46 6,156.5M
2025-08-21 11,957.58 12,057.78 11,950.77 11,986.14 6,101.6M
2025-08-20 11,825.21 11,952.33 11,815.60 11,943.29 5,959.1M
2025-08-19 11,885.94 11,934.02 11,850.17 11,865.27 6,225.9M
2025-08-18 11,993.08 12,001.35 11,885.72 11,906.62 6,657.0M
2025-08-15 11,991.25 12,032.07 11,937.54 11,966.66 7,476.8M
2025-08-14 12,088.07 12,150.77 12,019.91 12,041.15 4,977.1M
2025-08-13 12,106.61 12,159.39 12,031.18 12,063.56 5,696.9M
2025-08-12 12,016.89 12,180.57 12,015.61 12,099.51 4,765.7M
2025-08-11 12,197.14 12,199.50 12,005.66 12,018.97 5,152.0M
2025-08-08 12,357.00 12,390.70 12,285.98 12,332.56 4,609.5M
2025-08-07 12,162.59 12,330.20 12,121.74 12,316.94 4,702.4M
2025-08-06 12,042.22 12,174.44 12,037.46 12,172.00 4,779.4M
2025-08-05 11,944.43 12,067.44 11,930.67 12,036.45 5,335.6M
2025-08-04 11,638.16 11,937.52 11,638.16 11,925.39 5,389.9M
2025-08-01 11,512.63 11,614.97 11,511.37 11,561.94 5,776.5M
2025-07-31 11,668.65 11,669.71 11,486.81 11,547.28 7,148.6M
2025-07-30 11,678.29 11,829.08 11,660.76 11,738.14 6,635.3M
2025-07-29 11,685.03 11,710.83 11,609.94 11,659.60 6,223.9M
2025-07-28 11,786.31 11,788.75 11,694.44 11,724.99 6,066.0M
2025-07-25 11,887.48 11,944.43 11,815.76 11,834.35 7,554.8M
2025-07-24 11,997.62 11,997.62 11,860.18 11,919.81 10,250.4M
2025-07-23 12,199.25 12,207.21 12,069.03 12,084.63 9,440.5M
2025-07-22 11,942.39 12,114.85 11,883.60 12,084.72 7,721.4M
2025-07-21 11,841.69 11,893.68 11,790.00 11,873.20 5,622.0M
2025-07-18 11,724.23 11,835.18 11,708.39 11,825.83 4,555.1M
2025-07-17 11,829.76 11,862.45 11,690.72 11,721.48 4,001.4M
2025-07-16 11,840.13 11,883.76 11,784.04 11,845.08 4,496.2M
2025-07-15 11,984.62 11,992.34 11,801.06 11,892.14 5,065.8M
2025-07-14 11,920.14 12,024.27 11,920.14 11,960.85 6,426.9M
2025-07-11 11,964.90 12,047.86 11,865.14 11,865.14 8,720.4M
2025-07-10 11,956.50 11,995.91 11,922.49 11,926.17 6,848.3M
2025-07-09 12,023.21 12,075.06 11,930.47 11,939.42 5,240.2M
2025-07-08 12,151.69 12,196.96 12,039.56 12,075.10 4,341.6M
2025-07-07 12,125.06 12,200.05 12,084.44 12,102.47 4,369.9M
2025-07-04 12,126.07 12,312.59 12,100.49 12,203.72 5,132.5M
2025-07-03 12,340.03 12,382.89 12,173.45 12,202.51 3,964.6M
2025-07-02 12,165.62 12,456.45 12,164.36 12,339.56 4,380.6M
2025-07-01 11,915.29 12,232.94 11,910.78 12,184.04 4,284.9M
2025-06-30 11,791.11 11,906.70 11,779.35 11,900.11 4,506.9M
2025-06-27 12,064.64 12,133.53 11,856.98 11,879.19 7,129.4M
2025-06-26 11,975.59 12,178.39 11,930.45 12,117.45 4,885.6M
2025-06-25 11,843.14 12,000.35 11,790.74 11,992.15 5,482.5M
2025-06-24 11,888.72 12,003.76 11,859.42 11,882.95 5,901.1M
2025-06-23 11,921.48 12,010.37 11,827.97 11,989.91 5,627.5M
2025-06-20 11,891.46 11,977.88 11,866.80 11,927.29 4,586.1M
2025-06-19 11,920.44 12,022.23 11,901.52 11,951.30 4,606.1M
2025-06-18 11,776.85 11,955.53 11,772.94 11,942.72 4,681.9M
2025-06-17 11,674.24 11,847.15 11,674.24 11,795.74 4,293.6M
2025-06-16 11,847.20 11,871.12 11,718.53 11,743.42 4,958.8M
2025-06-13 11,856.02 11,889.79 11,815.79 11,844.89 5,404.5M
2025-06-12 11,814.09 11,855.07 11,759.18 11,843.64 3,569.9M
2025-06-11 11,806.42 11,843.93 11,792.30 11,813.42 3,636.5M
2025-06-10 11,780.19 11,897.91 11,768.02 11,802.81 4,781.1M
2025-06-09 11,775.46 11,792.72 11,730.49 11,782.49 3,769.3M
2025-06-06 11,744.22 11,800.05 11,743.34 11,770.24 3,305.0M
2025-06-05 11,824.18 11,862.39 11,710.44 11,727.49 3,242.1M
2025-06-04 11,812.65 11,835.40 11,770.84 11,808.33 3,192.6M
2025-06-03 11,759.53 11,836.27 11,727.46 11,808.36 4,551.5M
2025-05-30 11,756.43 11,817.83 11,739.92 11,782.59 3,641.4M
2025-05-29 11,744.71 11,787.70 11,722.15 11,746.42 3,186.4M
2025-05-28 11,686.31 11,767.86 11,674.12 11,757.08 2,958.2M
2025-05-27 11,664.16 11,723.49 11,650.83 11,681.18 3,143.0M
2025-05-26 11,673.31 11,733.92 11,628.49 11,651.07 3,398.3M
2025-05-23 11,778.36 11,829.00 11,675.15 11,678.10 3,662.2M
2025-05-22 11,718.73 11,794.52 11,683.63 11,788.70 3,300.6M
2025-05-21 11,646.00 11,773.93 11,646.00 11,726.07 3,368.3M
2025-05-20 11,623.21 11,668.46 11,603.67 11,633.08 3,142.4M
2025-05-19 11,617.28 11,662.03 11,597.87 11,600.36 3,100.8M
2025-05-16 11,671.41 11,695.47 11,557.64 11,614.31 3,864.2M
2025-05-15 11,688.82 11,760.20 11,678.65 11,685.95 3,942.2M
2025-05-14 11,608.75 11,706.17 11,579.82 11,692.99 4,692.0M
2025-05-13 11,557.58 11,621.50 11,513.76 11,612.32 4,170.4M
2025-05-12 11,524.66 11,569.07 11,467.62 11,527.12 4,102.4M
2025-05-09 11,447.90 11,533.01 11,447.90 11,517.79 3,810.3M
2025-05-08 11,400.71 11,478.42 11,387.42 11,461.87 3,585.6M
2025-05-07 11,416.78 11,436.44 11,326.98 11,436.44 4,678.5M
2025-05-06 11,308.71 11,312.68 11,234.95 11,306.75 4,303.1M
2025-04-30 11,391.94 11,395.89 11,267.75 11,281.13 4,939.8M
2025-04-29 11,446.00 11,477.49 11,406.20 11,441.84 3,465.9M
2025-04-28 11,411.03 11,502.49 11,370.13 11,463.38 4,159.7M
2025-04-25 11,442.14 11,456.60 11,361.09 11,406.50 3,435.2M
2025-04-24 11,355.16 11,467.49 11,354.96 11,443.42 3,443.1M
2025-04-23 11,425.84 11,433.48 11,353.31 11,359.34 3,184.2M
2025-04-22 11,371.85 11,452.65 11,370.12 11,408.02 3,333.1M
2025-04-21 11,422.30 11,499.09 11,370.13 11,373.80 3,612.4M
2025-04-18 11,407.44 11,479.28 11,394.53 11,450.27 3,299.0M
2025-04-17 11,426.60 11,452.51 11,355.56 11,452.51 3,735.3M
2025-04-16 11,343.07 11,465.02 11,281.36 11,465.02 5,075.9M
2025-04-15 11,221.55 11,336.42 11,221.55 11,334.89 4,145.4M
2025-04-14 11,158.26 11,252.24 11,126.08 11,238.52 4,250.2M
2025-04-11 11,198.36 11,198.36 11,081.93 11,147.77 4,082.4M
2025-04-10 11,251.45 11,251.45 11,111.40 11,206.65 5,428.5M
2025-04-09 11,094.75 11,186.02 10,963.02 11,186.02 7,135.4M
2025-04-08 10,909.24 11,166.76 10,901.97 11,166.76 8,373.4M
2025-04-07 11,100.41 11,183.18 10,665.06 10,912.99 10,359.0M
2025-04-03 11,288.99 11,422.00 11,288.99 11,420.93 4,215.2M
2025-04-02 11,335.22 11,388.95 11,322.18 11,374.98 3,862.1M
2025-04-01 11,304.53 11,354.80 11,266.62 11,343.96 4,760.1M
2025-03-31 11,290.32 11,373.36 11,242.59 11,305.01 5,476.2M
2025-03-28 11,325.29 11,331.79 11,237.63 11,274.71 3,701.5M
2025-03-27 11,316.57 11,354.95 11,310.04 11,333.86 3,514.1M
2025-03-26 11,372.50 11,379.92 11,305.71 11,325.90 3,502.5M
2025-03-25 11,283.78 11,390.48 11,272.45 11,373.63 4,002.7M
2025-03-24 11,219.95 11,296.06 11,219.93 11,280.34 4,167.7M
2025-03-21 11,272.08 11,343.39 11,175.49 11,206.36 4,457.2M
2025-03-20 11,303.89 11,344.94 11,269.92 11,281.28 3,640.2M
2025-03-19 11,224.93 11,315.86 11,198.11 11,295.79 3,714.0M
2025-03-18 11,274.41 11,276.20 11,206.11 11,225.81 3,220.9M
2025-03-17 11,274.77 11,305.37 11,252.57 11,260.06 4,180.8M
2025-03-14 11,180.51 11,287.25 11,180.51 11,260.28 5,254.1M
2025-03-13 11,082.45 11,208.88 11,082.45 11,176.97 3,922.4M
2025-03-12 11,132.92 11,133.67 11,076.92 11,080.13 3,453.8M
2025-03-11 11,049.67 11,141.24 11,036.73 11,141.24 3,334.4M
2025-03-10 11,114.25 11,142.57 11,057.98 11,093.06 3,709.5M
2025-03-07 11,124.90 11,177.36 11,114.20 11,121.77 3,845.7M
2025-03-06 11,172.15 11,172.15 11,075.34 11,127.92 4,478.6M
2025-03-05 11,058.60 11,177.78 11,030.95 11,161.78 4,331.7M
2025-03-04 11,069.49 11,083.99 11,040.81 11,057.60 3,671.4M
2025-03-03 11,119.49 11,150.02 11,051.98 11,095.08 4,527.8M
2025-02-28 11,168.58 11,230.20 11,095.97 11,095.97 4,697.1M
2025-02-27 11,126.33 11,189.46 11,062.17 11,185.21 4,612.8M
2025-02-26 11,080.86 11,177.80 11,080.86 11,134.38 4,476.2M
2025-02-25 11,145.33 11,197.05 11,057.86 11,079.92 4,226.2M
2025-02-24 11,197.22 11,221.43 11,139.43 11,167.75 5,000.8M
2025-02-21 11,347.78 11,348.33 11,209.29 11,227.04 4,983.0M
2025-02-20 11,347.76 11,367.79 11,308.25 11,343.39 3,438.0M
2025-02-19 11,392.29 11,402.44 11,329.63 11,356.21 4,112.2M
2025-02-18 11,385.69 11,498.59 11,382.54 11,408.90 5,020.4M
2025-02-17 11,402.50 11,408.04 11,319.21 11,402.91 4,507.5M
2025-02-14 11,398.13 11,410.20 11,347.55 11,404.15 3,564.6M
2025-02-13 11,374.42 11,438.36 11,358.05 11,392.56 3,734.4M
2025-02-12 11,383.22 11,407.38 11,331.96 11,391.34 3,669.6M
2025-02-11 11,340.84 11,401.19 11,340.84 11,389.88 3,999.2M
2025-02-10 11,344.65 11,378.80 11,306.72 11,331.38 3,939.2M
2025-02-07 11,335.98 11,383.85 11,286.93 11,362.03 4,586.4M
2025-02-06 11,331.57 11,371.89 11,270.18 11,345.89 3,464.3M
2025-02-05 11,523.47 11,523.47 11,298.52 11,329.77 3,949.4M
2025-01-27 11,362.48 11,536.64 11,362.48 11,500.67 4,117.4M
2025-01-24 11,324.66 11,403.03 11,232.99 11,348.05 3,990.6M
2025-01-23 11,227.25 11,383.80 11,227.25 11,336.45 5,140.5M
2025-01-22 11,285.86 11,285.86 11,147.60 11,172.67 3,812.2M
2025-01-21 11,360.26 11,365.91 11,264.42 11,290.98 3,389.9M
2025-01-20 11,422.66 11,432.85 11,317.92 11,327.86 3,687.9M
2025-01-17 11,431.93 11,478.20 11,350.88 11,405.42 3,565.3M
2025-01-16 11,427.11 11,480.24 11,386.65 11,449.93 3,627.8M
2025-01-15 11,357.87 11,521.22 11,346.04 11,397.31 3,931.2M
2025-01-14 11,238.08 11,396.26 11,215.73 11,373.21 4,259.1M
2025-01-13 11,286.95 11,334.99 11,154.73 11,232.39 4,154.2M
2025-01-10 11,446.90 11,484.12 11,306.67 11,338.16 3,751.2M
2025-01-09 11,598.56 11,598.56 11,453.94 11,461.72 3,783.8M
2025-01-08 11,554.08 11,692.54 11,521.98 11,628.51 4,679.7M
2025-01-07 11,563.09 11,591.94 11,474.59 11,579.94 3,802.7M
2025-01-06 11,559.16 11,614.78 11,410.48 11,577.40 4,477.9M
2025-01-03 11,655.70 11,708.57 11,521.75 11,544.70 4,693.3M
2025-01-02 11,910.24 11,983.54 11,584.53 11,630.13 5,920.8M