SSE Midstream Industry (SSEMII)

SSEMII
🏛️ 中国 →
3,850.51
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 3,872.18 3,872.18 3,872.18 3,872.18 55,082.0K
09:29 3,872.18 3,872.18 3,872.18 3,872.18 0.0K
09:30 3,874.32 3,889.92 3,872.15 3,889.92 191,358.6K
09:31 3,891.85 3,898.00 3,891.85 3,895.81 165,008.1K
09:32 3,895.62 3,906.95 3,895.62 3,905.73 211,155.4K
09:33 3,905.41 3,905.41 3,897.79 3,900.66 115,895.7K
09:34 3,900.22 3,905.53 3,900.12 3,905.20 99,555.3K
09:35 3,903.97 3,903.97 3,899.60 3,899.60 116,335.5K
09:36 3,899.75 3,904.65 3,898.08 3,904.65 95,064.3K
09:37 3,904.59 3,905.43 3,902.23 3,905.33 86,623.6K
09:38 3,905.07 3,909.12 3,903.62 3,907.79 102,880.4K
09:39 3,908.19 3,909.29 3,897.97 3,898.58 99,811.6K
09:40 3,898.90 3,911.60 3,898.90 3,911.46 98,065.2K
09:41 3,911.84 3,912.41 3,909.99 3,911.29 85,406.2K
09:42 3,909.73 3,910.02 3,902.86 3,907.66 90,371.5K
09:43 3,907.16 3,916.36 3,904.64 3,916.36 73,935.8K
09:44 3,915.84 3,915.84 3,909.23 3,909.23 83,597.6K
09:45 3,908.58 3,908.58 3,901.53 3,903.44 82,564.5K
09:46 3,903.26 3,906.87 3,903.26 3,905.17 93,741.9K
09:47 3,905.04 3,911.36 3,903.77 3,910.43 86,207.8K
09:48 3,909.27 3,909.41 3,905.93 3,906.25 72,787.3K
09:49 3,905.56 3,906.97 3,903.73 3,905.95 74,868.4K
09:50 3,905.63 3,905.63 3,896.12 3,896.12 76,229.3K
09:51 3,895.81 3,895.81 3,892.28 3,892.28 75,703.0K
09:52 3,892.21 3,897.84 3,892.00 3,896.80 73,041.5K
09:53 3,896.55 3,896.55 3,887.38 3,887.38 67,923.5K
09:54 3,887.14 3,887.89 3,886.23 3,886.23 62,677.6K
09:55 3,885.35 3,888.08 3,885.35 3,885.70 58,204.3K
09:56 3,886.24 3,888.28 3,883.94 3,888.27 60,638.2K
09:57 3,888.67 3,888.67 3,884.16 3,884.42 71,150.1K
09:58 3,883.07 3,888.28 3,881.61 3,888.28 55,511.2K
09:59 3,890.18 3,899.28 3,890.18 3,897.52 73,202.3K
10:00 3,897.54 3,898.52 3,891.68 3,891.93 52,398.3K
10:01 3,892.27 3,899.71 3,892.01 3,899.71 50,538.3K
10:02 3,899.70 3,907.40 3,899.70 3,906.42 58,554.7K
10:03 3,905.59 3,905.80 3,895.96 3,896.01 52,531.5K
10:04 3,895.41 3,902.14 3,895.41 3,899.65 46,321.7K
10:05 3,900.36 3,900.36 3,891.33 3,891.33 54,395.5K
10:06 3,891.23 3,894.28 3,890.84 3,894.28 47,838.3K
10:07 3,894.88 3,896.52 3,892.87 3,896.32 61,836.0K
10:08 3,896.50 3,897.06 3,893.31 3,897.06 51,273.8K
10:09 3,897.13 3,904.74 3,897.13 3,904.62 52,729.8K
10:10 3,904.41 3,904.41 3,894.90 3,894.90 55,506.4K
10:11 3,895.12 3,898.47 3,894.49 3,896.75 50,854.3K
10:12 3,896.77 3,896.77 3,892.49 3,892.49 48,464.4K
10:13 3,892.68 3,892.68 3,887.37 3,887.66 57,456.5K
10:14 3,887.32 3,890.23 3,886.89 3,889.60 48,754.2K
10:15 3,889.52 3,893.96 3,889.34 3,893.83 43,488.3K
10:16 3,893.51 3,893.52 3,891.35 3,891.48 45,246.9K
10:17 3,890.91 3,890.91 3,884.94 3,884.94 45,615.8K
10:18 3,884.69 3,884.82 3,881.91 3,882.80 56,093.3K
10:19 3,882.59 3,884.40 3,882.39 3,882.39 44,532.5K
10:20 3,882.39 3,888.19 3,882.39 3,885.22 44,166.1K
10:21 3,885.24 3,885.24 3,878.37 3,878.37 44,196.4K
10:22 3,879.41 3,882.13 3,879.41 3,882.13 42,961.3K
10:23 3,882.09 3,882.09 3,877.12 3,878.07 40,697.0K
10:24 3,877.46 3,883.51 3,877.43 3,883.46 39,564.2K
10:25 3,883.84 3,888.79 3,883.84 3,888.35 43,144.2K
10:26 3,888.60 3,888.60 3,886.93 3,888.50 32,174.7K
10:27 3,888.04 3,889.33 3,886.79 3,889.33 33,213.1K
10:28 3,888.84 3,891.35 3,887.31 3,887.41 38,361.5K
10:29 3,886.73 3,886.73 3,883.82 3,885.51 39,147.6K
10:30 3,886.65 3,892.34 3,886.65 3,892.34 34,535.5K
10:31 3,891.82 3,894.49 3,891.82 3,894.49 35,417.8K
10:32 3,894.83 3,899.21 3,894.83 3,899.21 35,522.0K
10:33 3,899.28 3,902.11 3,899.23 3,899.23 40,551.4K
10:34 3,898.96 3,902.81 3,898.96 3,901.87 34,971.7K
10:35 3,901.54 3,902.07 3,896.03 3,896.03 36,181.6K
10:36 3,895.96 3,895.96 3,891.25 3,891.28 33,707.7K
10:37 3,891.10 3,891.10 3,888.71 3,890.62 31,686.4K
10:38 3,890.03 3,891.55 3,887.46 3,891.55 36,684.5K
10:39 3,890.97 3,895.07 3,890.97 3,894.76 31,224.9K
10:40 3,895.06 3,895.87 3,892.80 3,892.80 66,631.6K
10:41 3,892.55 3,895.11 3,892.05 3,894.79 34,941.0K
10:42 3,894.73 3,894.73 3,891.77 3,892.21 32,663.6K
10:43 3,892.25 3,892.29 3,890.19 3,892.08 42,119.7K
10:44 3,892.00 3,893.12 3,891.53 3,892.16 26,228.2K
10:45 3,892.50 3,897.39 3,892.50 3,897.20 32,630.7K
10:46 3,896.89 3,900.66 3,896.20 3,900.48 32,643.9K
10:47 3,900.06 3,900.75 3,898.76 3,900.75 28,757.2K
10:48 3,900.88 3,908.57 3,900.88 3,908.57 30,276.6K
10:49 3,909.46 3,910.48 3,906.56 3,906.58 32,382.3K
10:50 3,906.17 3,909.12 3,905.81 3,909.12 27,320.9K
10:51 3,908.19 3,910.67 3,907.05 3,910.19 31,116.8K
10:52 3,909.62 3,910.23 3,906.73 3,906.95 26,207.3K
10:53 3,907.16 3,907.16 3,900.59 3,900.92 28,093.2K
10:54 3,900.21 3,902.00 3,898.59 3,902.00 23,323.9K
10:55 3,902.32 3,903.89 3,901.32 3,901.32 22,150.0K
10:56 3,900.85 3,901.75 3,900.09 3,900.45 21,021.0K
10:57 3,899.95 3,905.35 3,899.95 3,904.61 23,507.0K
10:58 3,904.41 3,906.58 3,904.41 3,906.34 26,045.7K
10:59 3,907.09 3,907.50 3,905.69 3,905.69 35,118.0K
11:00 3,906.18 3,908.65 3,905.88 3,908.65 25,094.1K
11:01 3,908.56 3,911.09 3,908.56 3,910.18 29,947.2K
11:02 3,910.40 3,915.73 3,910.40 3,915.65 31,676.0K
11:03 3,916.28 3,916.28 3,912.18 3,912.59 37,771.6K
11:04 3,912.71 3,918.94 3,912.71 3,918.94 32,863.2K
11:05 3,918.60 3,918.60 3,914.86 3,914.86 31,237.0K
11:06 3,914.29 3,914.29 3,910.16 3,910.60 28,253.8K
11:07 3,910.88 3,911.24 3,907.02 3,907.02 21,140.6K
11:08 3,906.67 3,906.67 3,903.37 3,903.37 22,638.9K
11:09 3,903.43 3,907.00 3,903.43 3,905.56 22,974.7K
11:10 3,905.20 3,905.62 3,902.54 3,902.67 24,393.2K
11:11 3,902.44 3,903.58 3,901.43 3,902.17 21,291.1K
11:12 3,902.05 3,902.05 3,897.99 3,897.99 22,601.7K
11:13 3,898.08 3,898.32 3,896.78 3,897.09 20,143.7K
11:14 3,897.38 3,899.93 3,895.52 3,899.74 20,188.7K
11:15 3,899.26 3,900.47 3,899.11 3,899.53 12,617.4K
11:16 3,899.47 3,900.31 3,897.64 3,897.74 16,083.4K
11:17 3,897.33 3,897.33 3,893.71 3,893.71 30,192.0K
11:18 3,893.92 3,893.92 3,890.32 3,890.82 17,158.3K
11:19 3,890.69 3,890.69 3,889.23 3,889.43 19,335.7K
11:20 3,889.15 3,891.73 3,889.15 3,891.73 28,674.4K
11:21 3,891.17 3,891.17 3,889.29 3,890.24 19,767.6K
11:22 3,890.15 3,890.91 3,888.25 3,889.12 21,915.7K
11:23 3,889.39 3,889.39 3,886.73 3,886.73 61,457.5K
11:24 3,886.69 3,886.69 3,885.51 3,885.68 19,048.1K
11:25 3,886.14 3,886.14 3,883.83 3,884.05 19,157.7K
11:26 3,883.95 3,884.20 3,883.40 3,884.00 17,570.7K
11:27 3,884.43 3,888.75 3,884.43 3,887.97 19,866.7K
11:28 3,887.72 3,889.26 3,887.38 3,889.02 19,393.5K
11:29 3,888.95 3,889.38 3,888.33 3,888.59 18,631.4K
11:30 3,888.48 3,888.48 3,888.42 3,888.42 1,121.6K
11:31 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:32 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:33 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:34 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:35 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:36 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:37 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:38 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:39 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:40 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:41 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:42 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:43 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:44 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:45 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:46 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:47 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:48 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:49 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:50 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:51 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:52 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:53 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:54 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:55 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:56 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:57 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:58 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
11:59 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:00 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:01 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:02 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:03 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:04 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:05 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:06 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:07 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:08 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:09 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:10 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:11 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:12 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:13 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:14 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:15 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:16 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:17 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:18 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:19 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:20 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:21 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:22 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:23 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:24 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:25 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:26 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:27 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:28 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:29 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:30 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:31 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:32 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:33 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:34 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:35 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:36 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:37 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:38 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:39 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:40 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:41 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:42 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:43 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:44 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:45 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:46 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:47 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:48 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:49 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:50 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:51 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:52 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:53 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:54 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:55 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:56 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:57 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:58 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
12:59 3,888.42 3,888.42 3,888.42 3,888.42 0.0K
13:00 3,888.42 3,888.73 3,882.82 3,883.62 67,871.9K
13:01 3,883.24 3,883.38 3,880.17 3,880.79 33,738.8K
13:02 3,880.65 3,881.47 3,879.86 3,880.53 23,431.0K
13:03 3,881.39 3,884.60 3,881.39 3,884.60 20,328.0K
13:04 3,884.18 3,884.18 3,880.26 3,880.56 32,018.6K
13:05 3,880.53 3,880.53 3,878.53 3,879.97 27,694.4K
13:06 3,879.53 3,880.51 3,879.03 3,880.30 23,082.8K
13:07 3,880.14 3,881.45 3,879.03 3,879.03 23,167.3K
13:08 3,878.78 3,879.31 3,876.69 3,877.12 30,811.4K
13:09 3,877.00 3,878.90 3,877.00 3,878.63 18,071.8K
13:10 3,878.45 3,882.99 3,878.45 3,882.54 22,718.2K
13:11 3,882.69 3,883.33 3,881.47 3,883.17 22,656.5K
13:12 3,883.40 3,885.44 3,882.26 3,885.29 19,782.8K
13:13 3,885.20 3,885.77 3,884.69 3,885.20 17,242.6K
13:14 3,884.87 3,888.70 3,884.02 3,888.11 22,599.9K
13:15 3,888.00 3,890.87 3,888.00 3,890.60 33,671.3K
13:16 3,890.39 3,891.86 3,890.36 3,891.71 19,945.1K
13:17 3,891.45 3,891.45 3,888.95 3,889.30 21,465.6K
13:18 3,889.45 3,890.21 3,888.71 3,888.71 17,032.9K
13:19 3,889.13 3,889.61 3,888.34 3,888.43 23,532.8K
13:20 3,888.15 3,890.26 3,888.07 3,890.26 37,122.4K
13:21 3,890.45 3,895.15 3,890.45 3,895.15 34,133.0K
13:22 3,895.37 3,895.37 3,893.83 3,894.39 20,175.9K
13:23 3,894.98 3,895.46 3,894.82 3,895.46 16,698.6K
13:24 3,895.64 3,896.26 3,893.91 3,893.91 31,130.2K
13:25 3,894.12 3,894.12 3,891.14 3,891.52 30,705.1K
13:26 3,891.91 3,892.50 3,888.60 3,888.60 21,768.6K
13:27 3,888.64 3,890.51 3,888.64 3,890.51 17,077.1K
13:28 3,890.56 3,892.44 3,890.17 3,890.17 22,026.4K
13:29 3,890.49 3,890.75 3,889.56 3,889.93 18,206.8K
13:30 3,889.95 3,890.15 3,886.14 3,886.14 20,786.9K
13:31 3,886.16 3,886.79 3,885.03 3,885.10 19,819.7K
13:32 3,884.74 3,885.03 3,880.59 3,880.59 26,796.8K
13:33 3,880.86 3,882.36 3,880.86 3,881.86 24,027.5K
13:34 3,881.52 3,882.35 3,880.73 3,881.48 21,895.4K
13:35 3,881.40 3,881.72 3,880.31 3,880.87 22,780.9K
13:36 3,881.32 3,881.32 3,879.15 3,879.15 22,514.3K
13:37 3,879.51 3,883.91 3,879.40 3,883.26 27,282.3K
13:38 3,883.46 3,886.41 3,883.46 3,884.72 28,400.3K
13:39 3,884.09 3,884.09 3,882.50 3,882.50 18,342.0K
13:40 3,882.37 3,882.46 3,881.53 3,881.80 21,699.9K
13:41 3,881.82 3,882.09 3,881.16 3,881.54 18,604.6K
13:42 3,881.75 3,884.72 3,881.75 3,884.38 23,087.1K
13:43 3,884.34 3,886.34 3,884.34 3,885.21 25,668.4K
13:44 3,885.44 3,885.44 3,884.13 3,884.47 24,482.3K
13:45 3,884.43 3,884.63 3,882.54 3,883.88 24,213.2K
13:46 3,883.99 3,886.46 3,883.99 3,886.46 24,941.6K
13:47 3,886.11 3,892.96 3,886.11 3,892.96 30,564.0K
13:48 3,892.99 3,893.11 3,891.78 3,893.11 21,120.0K
13:49 3,893.35 3,898.94 3,893.35 3,898.94 34,476.7K
13:50 3,898.85 3,898.85 3,895.02 3,895.02 23,935.6K
13:51 3,895.02 3,895.02 3,891.88 3,892.01 24,147.1K
13:52 3,892.11 3,892.11 3,887.47 3,887.47 29,485.2K
13:53 3,887.02 3,887.02 3,881.87 3,882.94 32,678.6K
13:54 3,882.77 3,883.55 3,882.59 3,883.08 20,837.5K
13:55 3,883.14 3,885.27 3,883.14 3,883.19 41,226.2K
13:56 3,883.80 3,883.84 3,881.03 3,881.03 22,322.9K
13:57 3,880.88 3,881.26 3,878.16 3,878.16 37,091.9K
13:58 3,878.06 3,878.06 3,875.42 3,875.52 44,322.3K
13:59 3,875.47 3,875.91 3,874.86 3,875.38 31,660.0K
14:00 3,875.58 3,875.80 3,874.16 3,874.92 30,938.8K
14:01 3,875.02 3,880.05 3,875.02 3,879.96 32,345.0K
14:02 3,880.40 3,881.48 3,879.25 3,879.29 23,690.2K
14:03 3,878.98 3,879.29 3,877.70 3,877.79 20,865.8K
14:04 3,877.76 3,881.88 3,877.30 3,881.88 25,762.9K
14:05 3,881.99 3,881.99 3,878.35 3,878.35 20,574.0K
14:06 3,878.36 3,878.36 3,876.33 3,876.65 17,195.6K
14:07 3,876.69 3,876.69 3,873.93 3,873.93 24,792.6K
14:08 3,874.61 3,879.00 3,874.61 3,877.94 24,587.1K
14:09 3,878.06 3,879.13 3,878.06 3,878.51 19,004.2K
14:10 3,878.03 3,878.33 3,874.12 3,874.12 33,035.3K
14:11 3,873.92 3,873.92 3,872.00 3,872.00 24,992.0K
14:12 3,872.44 3,875.09 3,872.44 3,873.57 27,351.4K
14:13 3,873.17 3,873.85 3,871.14 3,871.14 19,664.9K
14:14 3,870.71 3,870.71 3,867.99 3,867.99 55,486.6K
14:15 3,867.57 3,868.88 3,867.09 3,868.47 43,314.1K
14:16 3,868.58 3,874.49 3,868.58 3,873.83 46,597.3K
14:17 3,873.62 3,873.62 3,870.57 3,871.24 22,285.3K
14:18 3,871.27 3,873.33 3,871.26 3,873.26 26,222.0K
14:19 3,873.34 3,873.47 3,872.45 3,873.04 22,208.1K
14:20 3,872.66 3,873.60 3,872.06 3,873.60 19,961.0K
14:21 3,873.58 3,876.16 3,873.58 3,875.22 23,419.7K
14:22 3,873.31 3,873.48 3,870.97 3,870.97 23,809.7K
14:23 3,870.93 3,870.93 3,868.92 3,869.11 21,254.0K
14:24 3,869.57 3,869.88 3,867.05 3,867.05 27,575.7K
14:25 3,866.86 3,866.98 3,865.57 3,865.57 28,743.6K
14:26 3,865.12 3,865.39 3,864.20 3,865.24 33,974.9K
14:27 3,864.89 3,864.89 3,859.61 3,859.61 57,971.4K
14:28 3,859.38 3,860.28 3,857.39 3,859.81 51,863.3K
14:29 3,860.55 3,864.28 3,860.55 3,863.86 34,618.1K
14:30 3,863.80 3,866.87 3,863.65 3,866.87 27,450.8K
14:31 3,867.08 3,868.82 3,863.37 3,863.37 32,615.5K
14:32 3,862.08 3,862.08 3,854.42 3,854.87 40,964.6K
14:33 3,854.48 3,856.39 3,854.04 3,854.73 36,381.6K
14:34 3,854.67 3,854.67 3,851.67 3,853.43 39,722.7K
14:35 3,853.77 3,853.77 3,850.29 3,850.29 44,143.1K
14:36 3,850.17 3,851.01 3,848.06 3,851.01 49,713.8K
14:37 3,851.39 3,857.52 3,851.39 3,857.39 40,754.5K
14:38 3,856.69 3,858.60 3,856.61 3,856.61 29,885.0K
14:39 3,856.62 3,856.80 3,851.48 3,851.52 34,261.0K
14:40 3,851.39 3,854.53 3,851.28 3,854.53 35,781.3K
14:41 3,854.66 3,856.71 3,853.95 3,854.18 33,809.1K
14:42 3,854.11 3,855.41 3,853.59 3,855.36 30,988.4K
14:43 3,855.25 3,861.35 3,855.25 3,861.31 38,075.9K
14:44 3,861.16 3,864.62 3,861.16 3,864.41 34,684.6K
14:45 3,864.61 3,866.98 3,864.55 3,866.56 37,454.8K
14:46 3,866.79 3,870.87 3,866.79 3,870.65 36,987.9K
14:47 3,870.54 3,870.72 3,868.19 3,868.25 34,658.6K
14:48 3,868.64 3,868.64 3,864.38 3,864.41 36,389.8K
14:49 3,863.57 3,863.57 3,861.00 3,862.71 45,139.2K
14:50 3,862.71 3,862.71 3,859.66 3,859.66 52,066.6K
14:51 3,859.33 3,859.46 3,857.76 3,857.76 46,677.1K
14:52 3,857.90 3,858.01 3,856.36 3,856.36 52,915.2K
14:53 3,855.96 3,856.29 3,854.97 3,855.26 51,261.5K
14:54 3,855.32 3,855.32 3,853.91 3,854.04 59,560.7K
14:55 3,853.91 3,853.97 3,853.09 3,853.60 59,348.8K
14:56 3,853.49 3,853.51 3,852.18 3,852.84 65,851.3K
14:57 3,852.87 3,852.87 3,852.72 3,852.72 4,857.3K
14:58 3,852.72 3,852.72 3,852.72 3,852.72 0.0K
14:59 3,852.72 3,852.72 3,850.51 3,850.51 108,636.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,872.18 3,918.94 3,848.06 3,850.51 9,668.8M
2025-09-25 3,865.62 3,920.84 3,855.66 3,894.76 10,167.8M
2025-09-24 3,777.67 3,893.56 3,773.59 3,876.82 10,856.4M
2025-09-23 3,834.95 3,843.57 3,725.56 3,807.40 12,176.4M
2025-09-22 3,758.07 3,829.81 3,733.92 3,821.69 10,493.8M
2025-09-19 3,782.06 3,812.29 3,747.21 3,757.32 10,537.6M
2025-09-18 3,782.62 3,867.64 3,715.54 3,771.25 14,795.8M
2025-09-17 3,713.27 3,770.86 3,699.79 3,764.39 11,690.5M
2025-09-16 3,710.41 3,744.20 3,691.79 3,722.81 9,610.9M
2025-09-15 3,723.71 3,728.76 3,686.83 3,698.27 10,549.7M
2025-09-12 3,658.10 3,723.75 3,655.55 3,687.92 11,883.7M
2025-09-11 3,522.73 3,654.77 3,509.38 3,654.77 10,001.0M
2025-09-10 3,511.38 3,545.55 3,489.14 3,521.93 9,169.5M
2025-09-09 3,519.31 3,554.10 3,486.98 3,502.73 10,828.3M
2025-09-08 3,547.99 3,565.94 3,509.72 3,557.32 11,978.6M
2025-09-05 3,439.45 3,549.79 3,422.80 3,538.70 11,516.3M
2025-09-04 3,565.48 3,575.06 3,394.40 3,436.83 12,531.0M
2025-09-03 3,611.42 3,616.11 3,544.58 3,569.08 10,786.7M
2025-09-02 3,683.93 3,699.57 3,579.36 3,612.52 12,110.3M
2025-09-01 3,677.02 3,691.01 3,614.19 3,687.72 13,055.4M
2025-08-29 3,631.17 3,657.68 3,603.07 3,652.05 14,415.5M
2025-08-28 3,532.85 3,659.83 3,532.72 3,658.91 14,071.1M
2025-08-27 3,570.05 3,646.33 3,527.42 3,527.42 14,446.1M
2025-08-26 3,549.27 3,582.81 3,529.10 3,557.79 12,949.4M
2025-08-25 3,536.90 3,579.91 3,513.54 3,571.60 15,269.0M
2025-08-22 3,354.12 3,482.11 3,354.12 3,481.56 12,059.5M
2025-08-21 3,352.83 3,384.52 3,330.60 3,345.84 11,213.7M
2025-08-20 3,266.29 3,346.96 3,253.71 3,346.89 10,766.2M
2025-08-19 3,289.50 3,304.58 3,270.07 3,277.39 11,074.1M
2025-08-18 3,272.52 3,317.01 3,250.29 3,288.39 12,507.0M
2025-08-15 3,191.64 3,254.45 3,191.64 3,252.09 9,455.5M
2025-08-14 3,220.91 3,256.81 3,197.47 3,205.12 9,584.9M
2025-08-13 3,186.33 3,221.46 3,186.06 3,219.84 8,638.1M
2025-08-12 3,154.99 3,193.96 3,144.21 3,186.07 8,750.4M
2025-08-11 3,145.06 3,164.47 3,140.19 3,155.81 9,066.8M
2025-08-08 3,135.75 3,151.84 3,129.69 3,137.41 9,333.8M
2025-08-07 3,157.55 3,160.87 3,128.07 3,147.85 10,413.6M
2025-08-06 3,115.10 3,145.54 3,107.98 3,144.76 9,186.3M
2025-08-05 3,107.47 3,118.44 3,098.66 3,117.98 8,148.6M
2025-08-04 3,062.05 3,098.37 3,062.05 3,098.37 7,276.7M
2025-08-01 3,098.66 3,116.74 3,066.30 3,078.36 9,015.9M
2025-07-31 3,138.46 3,152.25 3,096.58 3,107.61 12,232.0M
2025-07-30 3,158.53 3,176.31 3,127.21 3,149.00 12,438.1M
2025-07-29 3,120.68 3,162.40 3,116.67 3,161.91 12,279.1M
2025-07-28 3,129.56 3,132.44 3,111.02 3,126.88 11,189.4M
2025-07-25 3,124.38 3,135.34 3,102.94 3,130.99 15,179.3M
2025-07-24 3,076.31 3,126.86 3,073.40 3,126.86 17,377.5M
2025-07-23 3,114.97 3,114.97 3,080.60 3,083.00 15,134.8M
2025-07-22 3,063.10 3,104.45 3,061.13 3,101.34 12,830.1M
2025-07-21 3,032.38 3,053.10 3,029.90 3,052.12 11,206.1M
2025-07-18 2,998.53 3,012.60 2,993.81 3,005.92 8,129.5M
2025-07-17 2,961.87 2,995.82 2,956.38 2,995.82 6,899.4M
2025-07-16 2,965.14 2,983.36 2,954.70 2,964.08 6,111.3M
2025-07-15 2,967.25 2,980.35 2,947.67 2,966.91 7,983.1M
2025-07-14 2,971.43 2,982.07 2,966.04 2,966.52 8,937.4M
2025-07-11 2,950.72 2,986.50 2,947.54 2,966.39 8,809.2M
2025-07-10 2,947.21 2,963.48 2,941.18 2,949.00 7,586.8M
2025-07-09 2,975.02 2,978.14 2,945.62 2,949.99 6,696.5M
2025-07-08 2,929.64 2,974.59 2,928.16 2,972.57 6,986.2M
2025-07-07 2,919.61 2,929.07 2,914.40 2,925.03 5,083.6M
2025-07-04 2,927.04 2,949.65 2,912.00 2,923.00 6,324.8M
2025-07-03 2,914.80 2,931.20 2,910.86 2,927.02 6,428.2M
2025-07-02 2,924.73 2,924.73 2,906.25 2,914.12 7,394.9M
2025-07-01 2,935.78 2,935.78 2,912.96 2,927.29 6,028.0M
2025-06-30 2,906.71 2,940.09 2,906.71 2,937.66 6,413.4M
2025-06-27 2,896.63 2,914.75 2,883.34 2,895.18 6,464.9M
2025-06-26 2,903.27 2,922.19 2,886.98 2,886.98 6,307.8M
2025-06-25 2,865.89 2,903.14 2,862.93 2,901.63 6,877.6M
2025-06-24 2,825.27 2,865.32 2,825.27 2,864.89 6,410.3M
2025-06-23 2,798.93 2,828.60 2,798.93 2,822.34 5,564.3M
2025-06-20 2,825.86 2,838.19 2,809.83 2,811.66 4,778.3M
2025-06-19 2,845.79 2,853.18 2,818.61 2,825.35 5,600.8M
2025-06-18 2,839.21 2,856.71 2,835.13 2,851.61 5,122.6M
2025-06-17 2,850.13 2,852.77 2,832.03 2,840.64 4,911.9M
2025-06-16 2,837.96 2,858.65 2,837.96 2,847.74 4,821.6M
2025-06-13 2,842.03 2,856.43 2,834.06 2,844.25 6,262.7M
2025-06-12 2,848.35 2,858.24 2,838.23 2,848.99 4,536.2M
2025-06-11 2,844.03 2,868.34 2,842.23 2,854.75 5,026.8M
2025-06-10 2,876.99 2,877.26 2,824.02 2,839.33 4,928.4M
2025-06-09 2,856.06 2,875.35 2,854.53 2,865.52 4,664.5M
2025-06-06 2,847.84 2,862.38 2,844.08 2,853.25 4,060.7M
2025-06-05 2,827.26 2,851.55 2,819.12 2,848.52 4,204.0M
2025-06-04 2,813.42 2,829.42 2,813.19 2,825.21 3,851.4M
2025-06-03 2,806.40 2,821.12 2,801.71 2,810.48 4,080.4M
2025-05-30 2,827.48 2,827.48 2,804.67 2,811.24 3,954.4M
2025-05-29 2,808.92 2,841.22 2,807.76 2,837.91 4,108.3M
2025-05-28 2,814.64 2,818.63 2,801.29 2,803.38 3,291.9M
2025-05-27 2,838.84 2,839.55 2,810.18 2,812.13 3,471.6M
2025-05-26 2,842.28 2,854.74 2,831.42 2,841.65 3,623.4M
2025-05-23 2,865.84 2,886.57 2,841.93 2,841.93 4,148.2M
2025-05-22 2,875.34 2,888.62 2,867.20 2,870.20 4,330.0M
2025-05-21 2,880.80 2,884.92 2,871.31 2,879.94 4,202.6M
2025-05-20 2,878.94 2,890.38 2,868.00 2,883.83 4,138.9M
2025-05-19 2,878.23 2,884.99 2,856.74 2,879.08 4,333.0M
2025-05-16 2,874.33 2,889.44 2,869.75 2,878.37 4,989.2M
2025-05-15 2,922.30 2,922.30 2,879.66 2,882.22 5,716.3M
2025-05-14 2,920.71 2,940.94 2,906.13 2,926.26 6,206.5M
2025-05-13 2,947.78 2,947.78 2,916.55 2,918.63 6,635.0M
2025-05-12 2,890.79 2,925.96 2,890.79 2,923.51 6,224.1M
2025-05-09 2,905.59 2,905.59 2,865.96 2,873.19 4,390.0M
2025-05-08 2,895.66 2,914.57 2,889.16 2,912.03 5,103.3M
2025-05-07 2,932.73 2,932.81 2,887.67 2,908.48 6,154.7M
2025-05-06 2,857.98 2,891.88 2,856.59 2,891.20 6,218.7M
2025-04-30 2,833.42 2,850.49 2,831.71 2,841.72 5,124.6M
2025-04-29 2,819.77 2,839.86 2,812.07 2,835.97 4,113.9M
2025-04-28 2,829.68 2,835.40 2,819.05 2,824.25 4,301.7M
2025-04-25 2,824.41 2,844.21 2,812.28 2,829.95 4,008.9M
2025-04-24 2,844.19 2,847.59 2,814.94 2,821.60 4,069.5M
2025-04-23 2,842.36 2,855.26 2,832.10 2,843.91 4,692.6M
2025-04-22 2,835.97 2,843.18 2,824.83 2,829.49 3,953.9M
2025-04-21 2,814.62 2,843.29 2,809.04 2,840.22 4,043.9M
2025-04-18 2,812.23 2,820.20 2,797.50 2,813.55 3,329.6M
2025-04-17 2,804.95 2,837.18 2,801.24 2,823.43 4,167.2M
2025-04-16 2,828.40 2,828.40 2,779.30 2,822.46 5,091.6M
2025-04-15 2,836.41 2,836.41 2,799.15 2,817.88 4,271.1M
2025-04-14 2,853.70 2,863.44 2,830.37 2,839.54 5,263.9M
2025-04-11 2,796.80 2,857.32 2,790.17 2,832.54 5,903.9M
2025-04-10 2,828.81 2,831.82 2,788.04 2,801.76 7,557.8M
2025-04-09 2,650.57 2,763.37 2,619.53 2,763.30 9,050.8M
2025-04-08 2,665.88 2,695.32 2,642.69 2,689.08 9,453.1M
2025-04-07 2,744.59 2,774.87 2,601.09 2,657.64 9,647.3M
2025-04-03 2,905.65 2,941.21 2,898.57 2,906.85 4,903.9M
2025-04-02 2,938.39 2,955.04 2,931.72 2,938.14 4,158.9M
2025-04-01 2,945.10 2,963.32 2,935.59 2,944.12 5,418.4M
2025-03-31 2,956.47 2,965.65 2,914.66 2,934.69 6,213.4M
2025-03-28 2,989.52 3,000.49 2,964.86 2,968.30 5,020.6M
2025-03-27 2,989.03 3,024.95 2,976.67 2,994.70 5,230.3M
2025-03-26 2,993.78 3,015.02 2,993.78 2,997.43 5,274.8M
2025-03-25 3,019.40 3,028.50 2,991.93 2,998.15 6,233.3M
2025-03-24 3,013.43 3,022.34 2,978.78 3,020.40 6,525.4M
2025-03-21 3,044.10 3,060.73 2,997.37 3,009.33 7,294.2M
2025-03-20 3,060.52 3,075.66 3,048.20 3,051.54 5,483.7M
2025-03-19 3,081.15 3,082.45 3,055.17 3,062.94 5,231.0M
2025-03-18 3,095.74 3,107.43 3,081.93 3,091.44 5,702.0M
2025-03-17 3,098.90 3,104.49 3,085.10 3,089.80 6,584.4M
2025-03-14 3,035.34 3,089.03 3,032.66 3,088.68 7,681.5M
2025-03-13 3,069.89 3,076.15 3,013.90 3,033.42 6,750.4M
2025-03-12 3,092.00 3,099.72 3,070.49 3,070.49 6,477.8M
2025-03-11 3,034.42 3,080.76 3,033.13 3,080.76 6,000.3M
2025-03-10 3,070.40 3,084.80 3,046.95 3,075.54 5,988.1M
2025-03-07 3,067.64 3,094.43 3,056.62 3,070.11 7,114.1M
2025-03-06 3,056.97 3,088.33 3,052.10 3,080.07 7,001.0M
2025-03-05 3,028.34 3,045.57 3,014.72 3,037.67 6,221.9M
2025-03-04 2,977.10 3,033.41 2,969.66 3,026.52 6,499.4M
2025-03-03 3,013.44 3,045.93 2,984.23 2,999.05 7,195.8M
2025-02-28 3,076.53 3,083.29 3,003.67 3,008.86 7,907.8M
2025-02-27 3,105.49 3,115.57 3,048.14 3,092.84 7,787.1M
2025-02-26 3,064.09 3,109.23 3,055.89 3,106.13 8,785.4M
2025-02-25 3,040.13 3,090.86 3,033.91 3,056.55 7,482.0M
2025-02-24 3,064.86 3,091.76 3,046.45 3,075.47 8,714.0M
2025-02-21 3,007.88 3,077.88 3,005.74 3,069.89 8,337.1M
2025-02-20 3,023.18 3,023.18 2,985.77 3,002.95 7,510.8M
2025-02-19 2,964.78 3,026.87 2,964.45 3,025.98 7,210.5M
2025-02-18 3,009.81 3,020.47 2,957.25 2,968.15 6,845.6M
2025-02-17 3,002.69 3,010.86 2,985.54 3,009.77 7,012.9M
2025-02-14 2,981.69 3,001.60 2,973.10 2,993.79 6,233.8M
2025-02-13 3,027.22 3,032.75 2,988.55 2,988.66 6,824.5M
2025-02-12 2,989.91 3,028.64 2,982.62 3,028.52 6,265.5M
2025-02-11 3,014.53 3,014.64 2,982.55 2,995.99 6,117.2M
2025-02-10 3,006.67 3,018.95 2,992.65 3,016.65 6,740.3M
2025-02-07 2,958.40 3,029.15 2,954.38 3,002.34 8,428.3M
2025-02-06 2,890.35 2,957.82 2,886.51 2,956.81 6,562.1M
2025-02-05 2,918.30 2,918.30 2,880.72 2,898.00 5,634.0M
2025-01-27 2,919.52 2,928.62 2,884.16 2,884.16 5,138.6M
2025-01-24 2,882.30 2,931.86 2,882.30 2,922.48 5,304.1M
2025-01-23 2,935.07 2,957.63 2,887.24 2,887.24 5,783.7M
2025-01-22 2,905.08 2,915.25 2,884.56 2,907.89 4,866.9M
2025-01-21 2,919.76 2,924.73 2,891.87 2,911.41 5,028.5M
2025-01-20 2,913.61 2,930.01 2,896.01 2,904.36 5,275.9M
2025-01-17 2,856.50 2,919.51 2,856.48 2,897.24 5,240.2M
2025-01-16 2,898.25 2,928.46 2,850.52 2,870.00 5,489.3M
2025-01-15 2,888.91 2,910.06 2,871.15 2,886.85 5,608.9M
2025-01-14 2,813.82 2,903.32 2,796.22 2,898.07 6,342.0M
2025-01-13 2,785.06 2,825.68 2,783.71 2,805.45 4,875.0M
2025-01-10 2,841.20 2,870.83 2,811.55 2,811.55 5,252.1M
2025-01-09 2,837.34 2,864.88 2,835.03 2,845.61 4,985.1M
2025-01-08 2,837.58 2,869.46 2,781.34 2,846.80 6,269.8M
2025-01-07 2,803.89 2,850.86 2,796.77 2,850.24 4,943.5M
2025-01-06 2,811.28 2,825.75 2,783.64 2,803.83 5,062.3M
2025-01-03 2,860.36 2,874.64 2,803.94 2,807.42 5,832.9M
2025-01-02 2,956.32 2,957.48 2,834.52 2,857.44 7,171.2M