SSE Private-owned Enterprises Dividend (SSEPOEDI)

SSEPOEDI
🏛️ 中国 →
3,144.02
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 3,141.69 3,141.69 3,141.69 3,141.69 3,305.6K
09:29 3,141.69 3,141.69 3,141.69 3,141.69 0.0K
09:30 3,141.69 3,142.21 3,137.72 3,138.77 10,468.3K
09:31 3,137.96 3,142.31 3,137.12 3,142.31 9,371.8K
09:32 3,141.97 3,144.35 3,141.29 3,141.29 5,437.8K
09:33 3,143.07 3,144.43 3,142.33 3,142.92 8,702.9K
09:34 3,142.67 3,146.10 3,142.36 3,145.42 6,687.7K
09:35 3,145.11 3,147.45 3,144.31 3,145.30 5,564.4K
09:36 3,144.57 3,146.73 3,144.11 3,146.69 5,448.4K
09:37 3,147.35 3,147.92 3,145.82 3,146.50 3,997.5K
09:38 3,146.03 3,148.06 3,145.41 3,147.66 3,725.6K
09:39 3,147.83 3,152.66 3,147.25 3,152.66 5,529.3K
09:40 3,151.40 3,156.80 3,151.40 3,155.97 4,454.0K
09:41 3,155.59 3,158.06 3,155.44 3,157.89 5,660.7K
09:42 3,157.48 3,158.80 3,157.01 3,157.93 3,350.5K
09:43 3,157.53 3,158.28 3,157.22 3,158.12 6,073.2K
09:44 3,158.15 3,160.36 3,158.02 3,160.36 3,559.2K
09:45 3,159.48 3,160.19 3,157.66 3,158.50 4,023.1K
09:46 3,158.23 3,159.83 3,157.43 3,157.64 4,416.8K
09:47 3,158.96 3,161.87 3,158.28 3,161.87 4,851.0K
09:48 3,161.90 3,162.63 3,160.95 3,160.95 3,986.6K
09:49 3,161.17 3,161.45 3,160.13 3,161.15 3,107.9K
09:50 3,160.99 3,163.80 3,160.81 3,162.83 5,391.3K
09:51 3,162.91 3,165.89 3,161.82 3,163.97 3,872.4K
09:52 3,164.52 3,166.00 3,164.10 3,164.89 3,629.0K
09:53 3,165.38 3,167.00 3,165.38 3,165.52 1,994.8K
09:54 3,165.71 3,166.13 3,159.80 3,159.80 2,890.7K
09:55 3,159.48 3,161.27 3,158.41 3,159.37 2,292.9K
09:56 3,159.10 3,163.06 3,159.10 3,161.81 4,503.2K
09:57 3,162.77 3,163.68 3,161.70 3,162.91 2,242.4K
09:58 3,162.08 3,164.80 3,162.08 3,163.50 2,539.1K
09:59 3,163.39 3,164.17 3,162.66 3,162.74 2,296.4K
10:00 3,162.75 3,163.07 3,161.50 3,161.79 1,937.5K
10:01 3,161.67 3,161.87 3,160.67 3,161.08 3,048.5K
10:02 3,160.86 3,161.42 3,159.79 3,161.11 2,047.4K
10:03 3,161.29 3,162.80 3,161.29 3,162.22 1,915.9K
10:04 3,162.50 3,162.70 3,159.39 3,160.48 1,838.8K
10:05 3,160.77 3,161.11 3,158.72 3,159.00 3,137.1K
10:06 3,158.96 3,159.17 3,156.45 3,156.84 1,843.8K
10:07 3,156.13 3,158.60 3,155.95 3,156.87 1,576.8K
10:08 3,157.39 3,157.52 3,155.51 3,156.92 5,303.9K
10:09 3,157.53 3,157.93 3,156.53 3,157.31 3,052.4K
10:10 3,157.33 3,160.32 3,157.33 3,160.29 3,109.0K
10:11 3,160.63 3,161.16 3,157.93 3,159.55 2,291.4K
10:12 3,159.91 3,159.91 3,158.66 3,159.50 1,562.1K
10:13 3,159.17 3,159.86 3,157.75 3,158.90 2,289.8K
10:14 3,159.31 3,159.50 3,157.93 3,159.39 2,264.9K
10:15 3,158.92 3,159.05 3,157.51 3,157.87 2,563.9K
10:16 3,158.13 3,159.29 3,157.47 3,158.87 2,133.5K
10:17 3,157.85 3,158.43 3,157.17 3,157.90 1,463.7K
10:18 3,158.01 3,158.18 3,157.06 3,157.70 1,330.3K
10:19 3,157.96 3,157.96 3,153.08 3,153.89 4,590.2K
10:20 3,154.21 3,154.89 3,153.47 3,154.65 2,142.8K
10:21 3,154.24 3,154.89 3,152.70 3,154.75 1,847.8K
10:22 3,154.83 3,155.26 3,153.12 3,153.12 1,704.2K
10:23 3,153.57 3,155.39 3,153.57 3,154.49 1,168.1K
10:24 3,154.63 3,155.70 3,153.63 3,154.19 1,909.3K
10:25 3,154.09 3,154.71 3,152.93 3,153.22 1,927.4K
10:26 3,153.44 3,156.49 3,153.44 3,156.49 1,570.8K
10:27 3,156.18 3,156.80 3,155.46 3,156.20 2,308.0K
10:28 3,156.58 3,158.58 3,155.99 3,158.10 1,479.8K
10:29 3,157.71 3,159.27 3,157.21 3,159.27 2,172.9K
10:30 3,158.79 3,159.35 3,157.68 3,158.70 1,975.0K
10:31 3,158.42 3,160.03 3,157.74 3,158.02 2,688.5K
10:32 3,157.88 3,158.82 3,156.95 3,157.41 1,877.2K
10:33 3,157.33 3,157.45 3,156.40 3,156.51 1,947.2K
10:34 3,157.06 3,158.52 3,157.06 3,157.79 1,013.5K
10:35 3,157.44 3,158.82 3,157.17 3,157.64 1,381.1K
10:36 3,158.02 3,160.63 3,157.99 3,159.99 4,143.8K
10:37 3,160.34 3,161.04 3,159.76 3,160.47 2,775.4K
10:38 3,160.48 3,160.86 3,159.40 3,160.06 1,983.1K
10:39 3,160.35 3,160.96 3,158.89 3,159.38 2,093.6K
10:40 3,158.95 3,160.17 3,157.91 3,158.47 2,712.4K
10:41 3,158.51 3,158.83 3,155.48 3,155.48 1,982.3K
10:42 3,155.93 3,156.88 3,154.32 3,155.69 2,674.9K
10:43 3,155.75 3,156.00 3,154.22 3,154.55 987.8K
10:44 3,154.76 3,156.12 3,154.30 3,154.70 2,230.0K
10:45 3,155.18 3,156.53 3,154.65 3,156.53 2,076.1K
10:46 3,155.84 3,156.96 3,154.90 3,154.91 1,035.2K
10:47 3,154.89 3,155.22 3,153.91 3,154.06 1,193.2K
10:48 3,154.09 3,154.74 3,153.37 3,154.71 889.2K
10:49 3,154.67 3,155.94 3,154.51 3,154.97 1,100.1K
10:50 3,154.91 3,155.15 3,153.47 3,153.97 1,490.3K
10:51 3,153.69 3,154.38 3,153.14 3,153.79 1,480.9K
10:52 3,154.35 3,155.37 3,153.19 3,154.18 1,418.8K
10:53 3,154.79 3,154.79 3,153.12 3,153.62 1,416.2K
10:54 3,153.73 3,154.39 3,152.39 3,153.02 1,582.2K
10:55 3,152.50 3,152.96 3,151.96 3,151.96 1,918.9K
10:56 3,152.10 3,154.44 3,152.10 3,154.11 944.5K
10:57 3,154.44 3,155.83 3,153.15 3,153.19 740.4K
10:58 3,153.05 3,153.32 3,150.94 3,152.02 3,394.7K
10:59 3,152.07 3,153.05 3,150.82 3,152.76 1,174.8K
11:00 3,152.26 3,153.65 3,151.93 3,152.82 1,248.1K
11:01 3,153.16 3,153.54 3,152.56 3,153.06 2,178.4K
11:02 3,152.83 3,154.68 3,152.69 3,153.93 778.0K
11:03 3,154.27 3,157.29 3,154.27 3,154.81 1,973.1K
11:04 3,155.13 3,156.78 3,155.07 3,155.72 779.7K
11:05 3,155.75 3,156.99 3,155.33 3,156.99 2,040.7K
11:06 3,156.78 3,156.89 3,155.18 3,156.89 680.7K
11:07 3,156.30 3,157.36 3,155.84 3,155.85 811.2K
11:08 3,155.80 3,155.80 3,154.33 3,154.33 2,141.8K
11:09 3,154.28 3,155.15 3,153.67 3,154.27 1,285.4K
11:10 3,154.30 3,154.34 3,153.22 3,153.71 1,110.0K
11:11 3,153.86 3,153.86 3,150.68 3,151.19 1,205.6K
11:12 3,151.90 3,153.05 3,150.70 3,151.64 1,216.8K
11:13 3,152.37 3,152.54 3,151.11 3,152.22 539.9K
11:14 3,152.16 3,152.58 3,150.59 3,152.58 671.1K
11:15 3,152.59 3,152.83 3,151.47 3,151.47 1,067.2K
11:16 3,151.64 3,151.89 3,150.70 3,150.70 1,560.2K
11:17 3,150.23 3,150.45 3,149.51 3,150.15 3,860.4K
11:18 3,150.15 3,151.50 3,149.85 3,151.02 1,331.5K
11:19 3,151.17 3,152.65 3,150.86 3,150.86 846.0K
11:20 3,151.36 3,152.31 3,150.61 3,151.56 957.3K
11:21 3,151.31 3,151.55 3,150.34 3,150.62 1,013.3K
11:22 3,151.04 3,151.79 3,150.91 3,151.01 832.5K
11:23 3,150.98 3,151.72 3,150.54 3,151.24 693.1K
11:24 3,151.36 3,152.86 3,151.36 3,152.73 572.0K
11:25 3,152.62 3,152.64 3,151.20 3,151.58 1,105.7K
11:26 3,151.72 3,152.31 3,151.01 3,151.52 1,267.5K
11:27 3,152.04 3,152.70 3,149.90 3,150.26 1,042.0K
11:28 3,150.21 3,152.29 3,150.21 3,152.29 617.7K
11:29 3,151.41 3,151.83 3,149.79 3,150.09 1,135.6K
11:30 3,149.83 3,150.48 3,149.83 3,150.48 59.8K
11:31 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:32 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:33 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:34 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:35 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:36 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:37 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:38 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:39 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:40 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:41 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:42 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:43 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:44 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:45 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:46 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:47 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:48 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:49 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:50 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:51 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:52 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:53 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:54 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:55 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:56 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:57 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:58 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
11:59 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:00 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:01 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:02 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:03 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:04 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:05 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:06 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:07 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:08 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:09 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:10 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:11 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:12 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:13 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:14 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:15 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:16 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:17 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:18 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:19 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:20 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:21 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:22 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:23 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:24 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:25 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:26 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:27 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:28 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:29 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:30 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:31 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:32 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:33 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:34 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:35 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:36 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:37 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:38 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:39 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:40 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:41 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:42 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:43 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:44 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:45 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:46 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:47 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:48 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:49 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:50 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:51 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:52 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:53 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:54 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:55 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:56 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:57 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:58 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
12:59 3,150.48 3,150.48 3,150.48 3,150.48 0.0K
13:00 3,150.48 3,150.97 3,148.58 3,149.03 3,350.9K
13:01 3,149.36 3,149.54 3,147.30 3,148.30 4,768.0K
13:02 3,148.30 3,148.43 3,145.30 3,145.98 2,090.5K
13:03 3,145.72 3,146.40 3,144.15 3,145.86 4,118.7K
13:04 3,145.80 3,146.07 3,144.94 3,144.94 1,464.0K
13:05 3,145.10 3,145.96 3,144.85 3,145.77 4,023.9K
13:06 3,146.30 3,146.30 3,144.67 3,145.26 1,635.3K
13:07 3,145.79 3,146.49 3,144.90 3,144.90 2,036.1K
13:08 3,145.46 3,146.13 3,144.82 3,146.13 918.1K
13:09 3,146.25 3,146.60 3,143.63 3,144.07 2,866.1K
13:10 3,142.82 3,142.97 3,140.82 3,142.68 5,622.9K
13:11 3,142.66 3,143.48 3,141.61 3,143.31 2,879.3K
13:12 3,143.77 3,143.77 3,141.40 3,142.56 1,308.9K
13:13 3,141.96 3,142.40 3,140.53 3,141.00 1,225.0K
13:14 3,140.60 3,141.68 3,140.38 3,141.24 1,527.9K
13:15 3,140.58 3,141.43 3,139.89 3,141.43 1,665.1K
13:16 3,141.61 3,142.66 3,140.38 3,142.42 1,060.8K
13:17 3,141.60 3,142.44 3,140.80 3,141.39 1,578.4K
13:18 3,141.17 3,142.06 3,141.07 3,142.06 2,228.5K
13:19 3,141.92 3,144.09 3,141.92 3,143.86 1,397.6K
13:20 3,143.97 3,147.47 3,143.45 3,147.25 1,264.6K
13:21 3,146.97 3,148.25 3,146.39 3,148.25 2,074.8K
13:22 3,148.12 3,148.68 3,146.71 3,147.32 1,154.0K
13:23 3,147.63 3,148.65 3,147.36 3,148.57 1,346.7K
13:24 3,148.46 3,149.05 3,147.41 3,148.57 1,944.5K
13:25 3,148.60 3,148.84 3,146.78 3,147.43 2,684.0K
13:26 3,147.89 3,148.61 3,145.72 3,145.72 1,390.9K
13:27 3,145.29 3,145.29 3,143.42 3,144.50 2,310.8K
13:28 3,144.98 3,146.90 3,144.24 3,146.42 844.9K
13:29 3,146.43 3,146.91 3,145.73 3,146.47 1,281.8K
13:30 3,146.87 3,148.32 3,145.83 3,145.83 1,741.3K
13:31 3,145.95 3,149.59 3,145.95 3,149.27 1,876.1K
13:32 3,149.36 3,150.33 3,146.95 3,146.95 2,886.8K
13:33 3,146.81 3,146.81 3,143.25 3,143.48 2,893.0K
13:34 3,143.65 3,145.40 3,143.28 3,145.08 3,814.3K
13:35 3,144.77 3,147.72 3,144.77 3,147.70 1,843.1K
13:36 3,148.29 3,148.72 3,146.81 3,148.11 808.3K
13:37 3,147.80 3,149.07 3,146.54 3,146.54 1,842.1K
13:38 3,146.50 3,147.83 3,146.08 3,147.54 2,138.2K
13:39 3,147.09 3,148.25 3,147.09 3,147.31 1,207.2K
13:40 3,147.43 3,148.98 3,146.93 3,148.55 4,048.6K
13:41 3,148.82 3,150.10 3,148.82 3,149.83 1,693.5K
13:42 3,149.70 3,150.39 3,149.04 3,149.94 978.3K
13:43 3,149.55 3,150.45 3,148.52 3,150.45 673.7K
13:44 3,150.07 3,150.90 3,149.59 3,149.90 566.6K
13:45 3,150.31 3,150.41 3,148.23 3,150.30 945.3K
13:46 3,149.30 3,149.50 3,147.71 3,148.43 956.4K
13:47 3,148.45 3,149.32 3,148.07 3,148.16 593.5K
13:48 3,147.78 3,149.52 3,147.78 3,148.59 909.1K
13:49 3,148.44 3,148.92 3,147.27 3,147.52 813.6K
13:50 3,147.71 3,148.12 3,146.71 3,146.71 914.0K
13:51 3,146.92 3,147.89 3,146.62 3,147.25 716.7K
13:52 3,147.04 3,147.37 3,146.27 3,146.75 1,615.8K
13:53 3,146.50 3,148.19 3,146.50 3,147.55 745.2K
13:54 3,147.27 3,147.94 3,146.54 3,146.54 799.4K
13:55 3,146.54 3,147.44 3,145.84 3,145.97 987.3K
13:56 3,145.93 3,147.11 3,145.93 3,146.05 1,020.5K
13:57 3,146.29 3,147.47 3,146.26 3,146.65 737.7K
13:58 3,146.61 3,147.96 3,146.61 3,147.83 1,009.5K
13:59 3,147.47 3,149.07 3,147.08 3,148.84 996.0K
14:00 3,148.49 3,151.52 3,148.49 3,151.34 1,673.7K
14:01 3,151.23 3,151.66 3,150.14 3,150.57 1,227.5K
14:02 3,150.96 3,151.69 3,149.51 3,149.69 1,959.6K
14:03 3,149.86 3,151.34 3,149.44 3,151.06 1,068.5K
14:04 3,151.18 3,151.80 3,150.38 3,151.37 1,602.4K
14:05 3,151.49 3,151.49 3,150.50 3,150.60 1,365.1K
14:06 3,150.06 3,150.95 3,149.79 3,150.16 781.1K
14:07 3,150.22 3,150.82 3,149.71 3,150.78 1,248.7K
14:08 3,150.49 3,151.05 3,148.23 3,149.35 1,466.9K
14:09 3,148.92 3,150.37 3,147.41 3,148.06 822.4K
14:10 3,148.31 3,149.76 3,148.06 3,149.32 711.4K
14:11 3,149.15 3,149.37 3,147.08 3,147.44 1,622.6K
14:12 3,148.69 3,149.68 3,147.16 3,148.77 1,132.0K
14:13 3,149.32 3,150.20 3,148.70 3,148.70 1,372.8K
14:14 3,149.76 3,149.94 3,148.31 3,149.53 1,778.1K
14:15 3,150.18 3,150.18 3,148.81 3,148.90 961.1K
14:16 3,148.94 3,150.52 3,148.14 3,149.21 1,236.4K
14:17 3,148.82 3,149.11 3,147.04 3,147.20 1,321.7K
14:18 3,147.64 3,149.23 3,146.59 3,146.92 1,381.0K
14:19 3,148.05 3,148.58 3,146.44 3,148.14 1,031.3K
14:20 3,148.53 3,148.53 3,147.62 3,148.06 776.8K
14:21 3,148.07 3,148.61 3,147.51 3,147.86 951.9K
14:22 3,147.86 3,148.39 3,147.32 3,147.33 652.0K
14:23 3,147.98 3,149.12 3,147.98 3,148.05 879.0K
14:24 3,148.12 3,148.58 3,147.20 3,148.21 1,093.4K
14:25 3,147.89 3,149.35 3,147.63 3,149.35 1,948.2K
14:26 3,149.84 3,151.32 3,149.70 3,150.83 2,243.8K
14:27 3,151.29 3,152.34 3,151.22 3,151.55 887.3K
14:28 3,151.92 3,151.92 3,150.61 3,151.07 780.0K
14:29 3,150.45 3,151.44 3,150.29 3,151.44 1,243.1K
14:30 3,151.84 3,153.94 3,151.19 3,153.11 1,658.6K
14:31 3,154.09 3,154.21 3,152.48 3,153.16 1,467.7K
14:32 3,152.67 3,153.47 3,151.14 3,151.17 1,799.5K
14:33 3,151.44 3,152.30 3,151.12 3,151.51 1,043.8K
14:34 3,151.84 3,152.63 3,151.42 3,152.38 1,395.5K
14:35 3,151.98 3,152.76 3,151.68 3,151.68 700.2K
14:36 3,152.12 3,152.31 3,150.30 3,150.30 837.0K
14:37 3,150.19 3,151.30 3,149.68 3,149.98 1,071.6K
14:38 3,150.49 3,150.99 3,150.00 3,150.64 739.0K
14:39 3,150.87 3,151.06 3,149.43 3,149.43 1,046.1K
14:40 3,149.70 3,150.55 3,149.37 3,149.68 833.8K
14:41 3,149.55 3,150.67 3,149.09 3,149.31 828.3K
14:42 3,149.71 3,150.05 3,148.63 3,149.90 1,439.2K
14:43 3,149.87 3,150.97 3,149.24 3,149.67 923.2K
14:44 3,150.13 3,150.94 3,149.39 3,150.88 1,693.4K
14:45 3,150.46 3,150.76 3,149.47 3,149.56 882.6K
14:46 3,149.68 3,150.20 3,148.37 3,148.42 1,098.5K
14:47 3,148.36 3,148.93 3,147.79 3,148.21 1,351.1K
14:48 3,148.50 3,148.72 3,147.33 3,148.37 1,592.2K
14:49 3,148.44 3,149.63 3,148.44 3,148.82 1,611.3K
14:50 3,149.13 3,149.88 3,148.36 3,148.52 2,038.5K
14:51 3,148.82 3,148.93 3,147.88 3,148.49 1,819.1K
14:52 3,148.85 3,148.85 3,147.52 3,148.01 2,121.5K
14:53 3,147.95 3,149.44 3,147.87 3,147.87 2,138.5K
14:54 3,148.40 3,148.40 3,147.31 3,148.15 1,893.1K
14:55 3,148.05 3,148.53 3,147.02 3,147.85 2,148.1K
14:56 3,148.03 3,149.71 3,147.92 3,148.92 2,730.9K
14:57 3,149.25 3,149.56 3,149.25 3,149.56 60.6K
14:58 3,149.56 3,149.56 3,149.56 3,149.56 0.0K
14:59 3,149.56 3,149.56 3,148.62 3,148.62 4,506.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,116.90 3,145.15 3,099.63 3,144.02 575.8M
2025-09-26 3,141.19 3,148.29 3,121.68 3,132.27 511.8M
2025-09-25 3,141.69 3,167.00 3,137.12 3,148.62 489.4M
2025-09-24 3,088.80 3,143.55 3,081.09 3,143.37 457.7M
2025-09-23 3,098.46 3,103.25 3,048.11 3,094.79 564.3M
2025-09-22 3,123.79 3,125.81 3,086.79 3,103.91 464.6M
2025-09-19 3,108.97 3,136.08 3,098.51 3,133.34 511.6M
2025-09-18 3,150.70 3,153.63 3,088.71 3,108.67 661.4M
2025-09-17 3,141.14 3,153.57 3,132.18 3,149.80 558.7M
2025-09-16 3,138.99 3,143.98 3,116.22 3,142.30 543.8M
2025-09-15 3,144.13 3,147.25 3,130.01 3,132.59 572.8M
2025-09-12 3,156.97 3,165.11 3,140.07 3,147.07 621.3M
2025-09-11 3,131.82 3,157.09 3,113.32 3,154.62 676.0M
2025-09-10 3,134.42 3,138.39 3,114.53 3,133.63 876.8M
2025-09-09 3,124.62 3,154.99 3,116.84 3,140.53 1,231.3M
2025-09-08 3,092.81 3,129.30 3,089.40 3,127.53 872.3M
2025-09-05 3,071.98 3,088.12 3,049.45 3,087.95 625.7M
2025-09-04 3,057.73 3,075.99 3,036.62 3,069.96 716.1M
2025-09-03 3,086.76 3,094.62 3,044.42 3,051.96 609.2M
2025-09-02 3,104.91 3,106.25 3,058.35 3,081.98 790.2M
2025-09-01 3,108.68 3,115.67 3,083.50 3,105.44 1,116.9M
2025-08-29 3,117.60 3,123.74 3,098.91 3,105.20 813.6M
2025-08-28 3,110.81 3,131.76 3,053.73 3,115.74 916.8M
2025-08-27 3,185.09 3,186.02 3,114.33 3,114.33 781.8M
2025-08-26 3,161.43 3,198.56 3,153.98 3,189.59 829.5M
2025-08-25 3,163.83 3,173.02 3,142.43 3,166.40 767.8M
2025-08-22 3,160.86 3,166.10 3,129.89 3,157.53 583.0M
2025-08-21 3,148.81 3,175.97 3,138.58 3,164.42 631.1M
2025-08-20 3,104.67 3,144.21 3,096.94 3,144.21 593.1M
2025-08-19 3,100.20 3,107.17 3,088.54 3,101.04 478.0M
2025-08-18 3,110.21 3,118.53 3,093.20 3,101.02 670.2M
2025-08-15 3,076.70 3,100.68 3,073.16 3,099.60 556.8M
2025-08-14 3,120.84 3,127.53 3,076.75 3,077.54 526.1M
2025-08-13 3,127.21 3,130.42 3,104.89 3,119.35 567.5M
2025-08-12 3,100.29 3,125.42 3,098.54 3,123.30 404.0M
2025-08-11 3,091.44 3,104.18 3,085.78 3,098.92 402.2M
2025-08-08 3,089.26 3,095.73 3,079.56 3,089.80 329.4M
2025-08-07 3,075.98 3,092.31 3,071.02 3,090.36 387.2M
2025-08-06 3,069.58 3,076.78 3,053.05 3,076.06 384.8M
2025-08-05 3,049.06 3,073.09 3,049.06 3,071.88 373.0M
2025-08-04 3,019.71 3,047.85 3,005.04 3,047.56 390.8M
2025-08-01 3,008.41 3,029.93 3,007.59 3,028.51 459.6M
2025-07-31 3,061.00 3,063.99 2,999.72 3,008.29 616.1M
2025-07-30 3,047.68 3,076.03 3,045.45 3,066.00 576.5M
2025-07-29 3,059.65 3,061.27 3,029.45 3,048.94 477.6M
2025-07-28 3,075.06 3,075.06 3,049.51 3,056.66 566.0M
2025-07-25 3,087.74 3,101.43 3,078.95 3,083.24 558.5M
2025-07-24 3,053.01 3,085.19 3,051.45 3,085.19 600.8M
2025-07-23 3,063.76 3,080.50 3,050.77 3,052.96 673.3M
2025-07-22 3,043.58 3,059.35 3,017.51 3,059.33 838.9M
2025-07-21 2,990.98 3,041.05 2,990.98 3,040.14 664.8M
2025-07-18 2,988.53 2,990.59 2,969.75 2,983.57 469.9M
2025-07-17 3,001.53 3,010.27 2,989.77 3,001.03 522.5M
2025-07-16 3,000.14 3,004.56 2,987.05 3,000.23 423.1M
2025-07-15 3,026.02 3,028.64 2,985.63 2,999.45 572.4M
2025-07-14 3,009.22 3,030.05 3,009.22 3,027.55 557.5M
2025-07-11 3,016.58 3,023.30 3,006.28 3,013.16 698.6M
2025-07-10 2,992.13 3,017.31 2,990.22 3,017.02 711.3M
2025-07-09 3,004.43 3,012.38 2,992.44 2,997.97 460.9M
2025-07-08 2,993.19 3,007.26 2,989.46 3,005.74 493.3M
2025-07-07 2,979.48 2,993.66 2,977.45 2,993.66 444.3M
2025-07-04 2,993.55 2,998.03 2,977.87 2,980.91 561.1M
2025-07-03 2,982.84 3,001.74 2,982.84 2,999.84 568.8M
2025-07-02 2,970.67 2,983.51 2,962.11 2,982.50 567.6M
2025-07-01 2,949.41 2,970.96 2,947.76 2,970.96 557.1M
2025-06-30 2,937.75 2,947.71 2,923.37 2,945.81 484.9M
2025-06-27 2,936.28 2,956.26 2,930.13 2,935.81 600.5M
2025-06-26 2,933.53 2,943.23 2,921.54 2,932.51 543.0M
2025-06-25 2,923.99 2,938.05 2,914.00 2,937.55 515.5M
2025-06-24 2,890.55 2,925.92 2,890.55 2,924.98 530.3M
2025-06-23 2,893.56 2,905.19 2,883.02 2,901.17 427.0M
2025-06-20 2,903.05 2,922.86 2,895.44 2,909.99 417.2M
2025-06-19 2,935.00 2,940.67 2,899.07 2,910.31 451.1M
2025-06-18 2,963.58 2,963.88 2,936.56 2,950.61 409.8M
2025-06-17 2,975.34 2,976.10 2,955.86 2,964.43 523.4M
2025-06-16 2,969.47 2,980.21 2,966.40 2,973.07 603.7M
2025-06-13 2,992.79 3,001.95 2,959.70 2,974.22 788.4M
2025-06-12 3,008.92 3,017.89 2,999.12 3,014.17 502.8M
2025-06-11 3,005.06 3,017.35 3,001.11 3,012.41 389.0M
2025-06-10 3,013.53 3,022.30 2,980.66 3,007.57 456.5M
2025-06-09 2,981.86 3,019.17 2,978.22 3,019.06 396.3M
2025-06-06 2,987.30 2,987.30 2,970.67 2,981.20 355.2M
2025-06-05 3,013.16 3,017.37 2,981.21 2,986.07 382.4M
2025-06-04 2,988.18 3,017.97 2,988.18 3,017.70 439.4M
2025-06-03 2,939.18 2,992.37 2,934.38 2,991.02 476.9M
2025-05-30 2,954.26 2,961.61 2,942.83 2,944.93 377.6M
2025-05-29 2,942.58 2,962.95 2,935.04 2,962.40 450.1M
2025-05-28 2,940.36 2,953.27 2,931.19 2,949.65 412.0M
2025-05-27 2,942.08 2,945.79 2,924.20 2,944.83 378.8M
2025-05-26 2,942.44 2,961.85 2,930.30 2,945.71 375.4M
2025-05-23 2,975.43 2,986.05 2,946.24 2,946.24 407.7M
2025-05-22 3,002.56 3,013.73 2,982.13 2,985.28 411.9M
2025-05-21 3,001.82 3,011.06 2,992.87 3,007.03 426.8M
2025-05-20 2,982.29 3,004.46 2,977.89 3,001.47 386.8M
2025-05-19 2,975.47 2,987.75 2,965.06 2,985.36 424.9M
2025-05-16 2,965.96 2,973.19 2,954.77 2,968.26 368.3M
2025-05-15 2,989.39 2,993.58 2,972.92 2,972.97 445.0M
2025-05-14 2,992.01 3,005.59 2,968.43 3,000.17 442.2M
2025-05-13 3,009.09 3,010.13 2,979.37 2,993.56 455.1M
2025-05-12 2,984.44 2,990.25 2,968.25 2,990.05 446.7M
2025-05-09 2,973.76 2,979.74 2,959.63 2,969.23 378.1M
2025-05-08 2,966.46 2,974.43 2,952.59 2,969.05 446.1M
2025-05-07 2,991.03 3,006.94 2,966.48 2,981.60 509.2M
2025-05-06 2,971.57 2,977.19 2,957.60 2,973.36 629.5M
2025-04-30 2,955.46 2,980.84 2,951.84 2,953.69 504.0M
2025-04-29 2,930.81 2,960.63 2,927.58 2,950.87 405.4M
2025-04-28 2,967.96 2,968.49 2,934.88 2,938.77 392.8M
2025-04-25 2,970.21 2,985.17 2,961.69 2,969.73 489.7M
2025-04-24 2,963.46 2,982.71 2,947.65 2,959.91 396.4M
2025-04-23 2,977.78 2,982.07 2,957.87 2,963.55 447.4M
2025-04-22 2,955.59 2,984.69 2,949.40 2,973.44 506.8M
2025-04-21 2,915.49 2,955.07 2,906.89 2,954.85 401.5M
2025-04-18 2,937.79 2,941.55 2,909.48 2,920.42 347.2M
2025-04-17 2,908.67 2,941.09 2,902.91 2,932.86 384.9M
2025-04-16 2,936.45 2,941.92 2,888.77 2,926.83 463.3M
2025-04-15 2,951.73 2,951.96 2,914.48 2,941.49 435.5M
2025-04-14 2,919.92 2,954.35 2,917.77 2,953.49 531.5M
2025-04-11 2,921.83 2,930.91 2,903.86 2,908.51 472.2M
2025-04-10 2,906.48 2,960.54 2,903.34 2,934.32 722.0M
2025-04-09 2,817.82 2,886.52 2,726.81 2,874.65 736.0M
2025-04-08 2,789.87 2,858.34 2,786.34 2,850.63 804.1M
2025-04-07 2,937.98 2,941.90 2,771.79 2,800.09 839.1M
2025-04-03 3,029.71 3,055.04 3,026.43 3,049.69 400.9M
2025-04-02 3,022.78 3,056.88 3,022.29 3,051.25 368.4M
2025-04-01 2,980.81 3,030.12 2,980.81 3,028.29 456.0M
2025-03-31 2,996.11 3,006.28 2,950.97 2,968.16 458.4M
2025-03-28 3,042.35 3,043.87 2,997.65 3,002.12 490.2M
2025-03-27 3,038.89 3,051.02 3,018.52 3,040.65 412.8M
2025-03-26 3,030.38 3,051.47 3,029.29 3,040.41 463.3M
2025-03-25 3,032.83 3,050.26 3,018.40 3,036.63 406.4M
2025-03-24 3,030.87 3,048.14 2,994.08 3,030.57 517.9M
2025-03-21 3,048.69 3,064.76 3,015.63 3,025.37 514.9M
2025-03-20 3,070.10 3,075.60 3,049.39 3,053.49 480.6M
2025-03-19 3,082.57 3,089.31 3,063.28 3,072.89 484.8M
2025-03-18 3,074.18 3,092.23 3,061.69 3,087.16 485.3M
2025-03-17 3,075.98 3,089.71 3,063.30 3,071.38 605.6M
2025-03-14 3,018.02 3,063.43 3,013.54 3,061.71 656.8M
2025-03-13 3,029.72 3,032.14 2,997.70 3,021.28 513.3M
2025-03-12 3,036.75 3,043.18 3,022.14 3,033.10 526.0M
2025-03-11 2,986.48 3,035.95 2,978.62 3,035.95 583.0M
2025-03-10 2,996.44 3,009.02 2,988.04 3,007.52 507.5M
2025-03-07 3,017.46 3,021.66 2,992.68 2,999.35 583.1M
2025-03-06 2,987.71 3,019.53 2,984.39 3,017.47 602.2M
2025-03-05 3,010.82 3,011.45 2,960.13 2,984.73 460.6M
2025-03-04 2,985.18 3,009.63 2,979.14 3,008.03 492.8M
2025-03-03 2,968.11 2,999.87 2,968.11 2,984.41 652.1M
2025-02-28 2,988.10 3,009.03 2,954.83 2,958.91 737.5M
2025-02-27 2,951.42 2,995.94 2,951.42 2,995.94 648.8M
2025-02-26 2,915.65 2,949.46 2,915.65 2,949.46 496.0M
2025-02-25 2,923.64 2,930.70 2,911.43 2,916.45 498.3M
2025-02-24 2,927.49 2,949.12 2,919.98 2,936.62 613.0M
2025-02-21 2,946.17 2,949.54 2,912.44 2,929.02 694.1M
2025-02-20 2,933.31 2,950.42 2,925.43 2,946.00 632.3M
2025-02-19 2,919.95 2,937.66 2,909.74 2,936.95 867.1M
2025-02-18 2,962.01 2,968.09 2,915.29 2,923.87 694.1M
2025-02-17 2,992.12 2,994.63 2,951.98 2,964.94 800.0M
2025-02-14 2,996.81 2,998.77 2,977.55 2,995.23 871.1M
2025-02-13 2,991.73 3,021.39 2,987.17 3,000.28 1,050.6M
2025-02-12 2,980.59 2,994.54 2,965.14 2,994.08 713.4M
2025-02-11 2,988.45 2,993.25 2,966.90 2,987.65 658.6M
2025-02-10 2,963.68 2,985.72 2,950.49 2,984.01 640.5M
2025-02-07 2,934.41 2,976.59 2,925.68 2,963.64 600.2M
2025-02-06 2,921.07 2,937.99 2,908.11 2,937.73 509.9M
2025-02-05 2,984.85 2,986.85 2,911.16 2,922.31 467.0M
2025-01-27 2,952.53 2,990.74 2,952.53 2,972.16 414.8M
2025-01-24 2,931.47 2,958.64 2,919.93 2,952.75 404.9M
2025-01-23 2,949.30 2,972.23 2,933.98 2,933.98 484.6M
2025-01-22 2,947.91 2,949.68 2,921.81 2,929.51 369.8M
2025-01-21 2,971.56 2,975.99 2,938.21 2,954.82 460.8M
2025-01-20 2,945.53 2,981.25 2,940.87 2,962.75 532.3M
2025-01-17 2,925.41 2,945.71 2,901.35 2,931.99 525.0M
2025-01-16 2,906.27 2,954.27 2,905.88 2,935.31 554.2M
2025-01-15 2,898.30 2,913.85 2,886.45 2,900.42 462.7M
2025-01-14 2,830.70 2,903.17 2,829.34 2,903.17 542.7M
2025-01-13 2,812.63 2,841.33 2,799.99 2,824.84 455.5M
2025-01-10 2,898.09 2,903.30 2,830.68 2,830.68 450.9M
2025-01-09 2,916.60 2,929.31 2,896.77 2,900.36 446.8M
2025-01-08 2,947.20 2,953.81 2,881.59 2,938.36 676.2M
2025-01-07 2,947.24 2,963.88 2,913.69 2,962.72 628.8M
2025-01-06 2,933.69 2,979.60 2,891.80 2,953.13 699.2M
2025-01-03 3,001.33 3,014.04 2,935.64 2,943.20 838.1M
2025-01-02 3,029.34 3,080.52 2,974.37 2,995.20 956.4M