SSE Telecommunication Services Equal Weight (SSETSSEWI)

SSETSSEWI
🏛️ 中国 →
3,269.93
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 3,306.14 3,306.14 3,306.14 3,306.14 11,958.8K
09:29 3,306.14 3,306.14 3,306.14 3,306.14 0.0K
09:30 3,306.14 3,309.88 3,304.24 3,306.10 31,250.8K
09:31 3,306.86 3,310.54 3,306.61 3,309.71 18,641.1K
09:32 3,310.36 3,312.17 3,309.22 3,310.39 23,485.2K
09:33 3,309.73 3,309.73 3,305.76 3,308.71 19,216.5K
09:34 3,308.61 3,312.76 3,308.12 3,309.07 19,298.9K
09:35 3,308.50 3,308.50 3,305.69 3,305.88 22,592.1K
09:36 3,307.55 3,307.55 3,305.19 3,305.34 16,449.4K
09:37 3,305.25 3,307.27 3,304.83 3,306.91 14,353.5K
09:38 3,307.13 3,311.58 3,305.40 3,311.58 18,498.5K
09:39 3,311.41 3,312.38 3,306.21 3,307.12 19,976.1K
09:40 3,308.06 3,313.94 3,307.95 3,313.52 15,263.2K
09:41 3,313.44 3,314.73 3,311.91 3,314.73 15,781.3K
09:42 3,313.35 3,314.01 3,312.45 3,312.68 18,200.0K
09:43 3,312.99 3,317.24 3,312.50 3,317.24 13,434.6K
09:44 3,317.15 3,320.08 3,316.94 3,318.45 14,872.4K
09:45 3,319.32 3,319.32 3,312.03 3,313.96 17,153.9K
09:46 3,314.32 3,318.14 3,313.53 3,317.98 13,248.8K
09:47 3,316.77 3,321.28 3,316.77 3,321.19 17,372.6K
09:48 3,320.15 3,320.15 3,317.05 3,319.17 13,617.5K
09:49 3,319.44 3,320.97 3,315.03 3,315.22 15,175.3K
09:50 3,314.71 3,314.71 3,310.18 3,310.18 15,980.1K
09:51 3,310.58 3,310.58 3,308.24 3,308.59 10,288.6K
09:52 3,309.18 3,309.49 3,307.39 3,307.81 9,694.0K
09:53 3,307.06 3,307.30 3,304.65 3,305.56 9,879.9K
09:54 3,304.58 3,305.30 3,302.25 3,302.25 11,490.5K
09:55 3,301.77 3,303.00 3,299.93 3,299.93 11,521.4K
09:56 3,300.85 3,301.19 3,298.82 3,301.06 9,399.2K
09:57 3,302.13 3,302.62 3,299.58 3,300.47 7,571.0K
09:58 3,299.96 3,300.26 3,298.07 3,298.87 9,648.6K
09:59 3,299.30 3,305.48 3,299.30 3,305.03 9,266.6K
10:00 3,303.39 3,304.93 3,300.35 3,300.35 6,726.5K
10:01 3,300.11 3,305.59 3,300.11 3,304.58 8,922.0K
10:02 3,305.46 3,309.33 3,304.83 3,307.25 6,296.3K
10:03 3,308.09 3,308.09 3,302.91 3,302.91 6,719.4K
10:04 3,302.69 3,304.45 3,302.03 3,302.53 9,414.2K
10:05 3,301.33 3,301.83 3,297.10 3,297.91 7,726.1K
10:06 3,296.08 3,298.05 3,296.08 3,297.52 6,484.2K
10:07 3,297.45 3,298.98 3,296.44 3,298.89 5,349.7K
10:08 3,298.55 3,302.01 3,297.91 3,302.01 5,485.1K
10:09 3,301.14 3,304.05 3,300.95 3,304.05 5,347.6K
10:10 3,302.47 3,303.30 3,299.02 3,299.02 5,969.5K
10:11 3,299.56 3,300.01 3,298.14 3,298.24 4,756.3K
10:12 3,298.26 3,299.35 3,295.98 3,296.43 5,415.7K
10:13 3,296.50 3,297.31 3,295.60 3,297.29 5,142.0K
10:14 3,296.30 3,298.65 3,296.30 3,297.46 4,658.3K
10:15 3,297.46 3,300.69 3,296.97 3,300.14 5,508.1K
10:16 3,299.48 3,300.51 3,297.83 3,299.06 3,328.9K
10:17 3,299.23 3,299.97 3,296.56 3,296.56 3,719.5K
10:18 3,297.80 3,297.80 3,294.81 3,296.60 5,410.3K
10:19 3,296.43 3,298.08 3,295.54 3,297.13 4,822.2K
10:20 3,295.62 3,298.45 3,295.62 3,296.61 4,050.7K
10:21 3,295.23 3,295.23 3,291.72 3,292.06 7,540.2K
10:22 3,292.60 3,294.45 3,292.47 3,292.93 5,204.8K
10:23 3,294.58 3,294.58 3,291.73 3,294.09 5,102.9K
10:24 3,292.91 3,293.74 3,291.80 3,293.04 6,121.5K
10:25 3,294.81 3,297.24 3,294.81 3,297.18 5,074.7K
10:26 3,296.55 3,296.55 3,294.09 3,294.51 3,658.6K
10:27 3,294.98 3,294.98 3,293.27 3,294.79 3,603.9K
10:28 3,294.73 3,296.97 3,294.73 3,296.39 3,638.6K
10:29 3,296.13 3,297.36 3,294.65 3,296.35 3,540.2K
10:30 3,296.35 3,298.78 3,296.35 3,298.01 3,736.1K
10:31 3,296.98 3,299.35 3,296.98 3,297.87 3,515.4K
10:32 3,298.11 3,299.60 3,297.83 3,298.25 4,985.2K
10:33 3,298.43 3,299.77 3,297.48 3,297.48 2,792.6K
10:34 3,297.81 3,299.38 3,297.38 3,297.50 3,140.6K
10:35 3,297.67 3,298.19 3,295.74 3,295.74 4,903.7K
10:36 3,297.07 3,297.18 3,294.18 3,294.18 3,102.6K
10:37 3,294.53 3,294.53 3,292.39 3,294.53 3,941.8K
10:38 3,294.09 3,294.16 3,292.00 3,293.99 2,689.4K
10:39 3,293.18 3,295.16 3,293.18 3,294.19 2,992.2K
10:40 3,294.68 3,295.05 3,292.59 3,293.86 2,749.0K
10:41 3,292.46 3,294.28 3,292.38 3,293.10 2,401.0K
10:42 3,292.78 3,294.08 3,292.34 3,294.08 3,130.0K
10:43 3,293.08 3,294.82 3,292.76 3,294.65 2,207.3K
10:44 3,294.18 3,295.64 3,293.64 3,293.64 2,003.7K
10:45 3,294.45 3,296.79 3,293.94 3,296.79 3,449.5K
10:46 3,295.72 3,298.75 3,295.32 3,298.75 2,760.2K
10:47 3,297.44 3,297.96 3,296.02 3,297.35 2,627.8K
10:48 3,297.36 3,299.32 3,296.97 3,298.17 3,002.0K
10:49 3,298.68 3,299.28 3,297.58 3,299.28 2,119.9K
10:50 3,297.72 3,299.54 3,297.52 3,299.28 2,445.3K
10:51 3,299.62 3,299.62 3,297.75 3,298.35 2,285.9K
10:52 3,298.96 3,299.52 3,297.49 3,298.08 3,549.5K
10:53 3,298.83 3,298.83 3,295.07 3,295.07 3,041.5K
10:54 3,294.80 3,295.62 3,294.03 3,294.60 3,921.1K
10:55 3,295.39 3,297.57 3,295.37 3,297.57 3,213.7K
10:56 3,296.72 3,298.26 3,296.30 3,297.38 3,227.1K
10:57 3,296.68 3,297.77 3,295.87 3,297.65 3,478.3K
10:58 3,296.82 3,298.57 3,296.42 3,298.39 2,171.3K
10:59 3,299.06 3,299.06 3,296.78 3,296.86 3,156.2K
11:00 3,296.90 3,300.97 3,296.90 3,300.62 3,116.4K
11:01 3,300.74 3,302.25 3,300.22 3,301.74 4,367.1K
11:02 3,302.44 3,305.44 3,302.22 3,304.17 6,220.0K
11:03 3,304.94 3,305.32 3,301.30 3,302.11 4,810.3K
11:04 3,302.66 3,304.48 3,302.24 3,304.09 3,426.1K
11:05 3,303.74 3,303.97 3,302.39 3,303.60 3,470.7K
11:06 3,304.53 3,304.53 3,300.24 3,300.24 3,686.0K
11:07 3,301.90 3,302.22 3,300.40 3,300.41 3,480.3K
11:08 3,300.81 3,300.81 3,297.91 3,298.92 2,954.7K
11:09 3,299.37 3,299.81 3,298.37 3,299.33 2,866.5K
11:10 3,299.44 3,300.19 3,297.35 3,298.05 3,934.7K
11:11 3,298.20 3,298.99 3,297.18 3,297.76 2,521.9K
11:12 3,297.69 3,298.51 3,296.29 3,296.29 2,958.5K
11:13 3,295.80 3,297.19 3,295.30 3,296.60 3,459.9K
11:14 3,296.47 3,297.96 3,295.43 3,297.13 2,765.4K
11:15 3,296.35 3,297.67 3,296.23 3,296.23 2,502.2K
11:16 3,297.62 3,297.91 3,296.35 3,296.58 2,627.8K
11:17 3,295.70 3,296.50 3,294.23 3,295.56 2,208.6K
11:18 3,296.01 3,296.01 3,292.89 3,292.89 2,642.0K
11:19 3,292.70 3,293.47 3,291.89 3,291.89 2,440.1K
11:20 3,292.00 3,293.70 3,292.00 3,293.70 1,774.9K
11:21 3,293.74 3,294.15 3,291.78 3,294.15 2,561.8K
11:22 3,294.00 3,294.13 3,292.67 3,293.52 3,166.8K
11:23 3,293.42 3,293.42 3,289.71 3,290.52 14,630.4K
11:24 3,290.58 3,291.50 3,289.50 3,290.91 4,113.1K
11:25 3,290.35 3,290.99 3,288.61 3,288.73 3,923.5K
11:26 3,289.30 3,291.00 3,288.56 3,289.48 2,358.5K
11:27 3,290.13 3,291.96 3,290.13 3,291.43 2,819.0K
11:28 3,291.73 3,292.23 3,290.71 3,291.84 2,696.6K
11:29 3,291.68 3,292.81 3,291.28 3,291.73 2,371.1K
11:30 3,291.85 3,292.73 3,291.85 3,292.73 60.3K
11:31 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:32 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:33 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:34 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:35 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:36 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:37 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:38 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:39 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:40 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:41 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:42 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:43 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:44 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:45 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:46 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:47 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:48 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:49 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:50 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:51 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:52 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:53 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:54 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:55 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:56 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:57 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:58 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
11:59 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:00 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:01 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:02 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:03 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:04 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:05 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:06 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:07 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:08 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:09 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:10 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:11 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:12 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:13 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:14 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:15 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:16 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:17 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:18 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:19 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:20 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:21 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:22 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:23 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:24 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:25 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:26 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:27 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:28 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:29 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:30 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:31 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:32 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:33 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:34 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:35 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:36 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:37 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:38 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:39 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:40 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:41 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:42 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:43 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:44 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:45 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:46 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:47 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:48 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:49 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:50 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:51 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:52 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:53 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:54 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:55 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:56 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:57 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:58 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
12:59 3,292.73 3,292.73 3,292.73 3,292.73 0.0K
13:00 3,292.73 3,293.55 3,288.66 3,288.66 9,739.2K
13:01 3,289.19 3,289.86 3,287.44 3,288.52 4,411.7K
13:02 3,288.55 3,289.58 3,287.68 3,288.94 3,036.8K
13:03 3,288.33 3,292.21 3,288.33 3,292.21 2,422.6K
13:04 3,292.14 3,292.14 3,288.71 3,288.71 3,872.0K
13:05 3,288.92 3,289.14 3,286.63 3,286.84 3,346.3K
13:06 3,286.83 3,288.38 3,286.43 3,287.79 4,238.6K
13:07 3,287.34 3,288.99 3,285.55 3,285.55 9,998.5K
13:08 3,285.85 3,286.97 3,284.73 3,285.75 3,573.7K
13:09 3,285.84 3,286.93 3,284.96 3,286.02 3,245.9K
13:10 3,286.01 3,288.29 3,285.73 3,287.64 2,882.1K
13:11 3,287.56 3,287.56 3,285.71 3,286.93 2,716.9K
13:12 3,287.02 3,288.94 3,286.44 3,288.94 3,155.2K
13:13 3,289.00 3,289.25 3,288.20 3,289.01 2,713.7K
13:14 3,288.17 3,290.08 3,287.72 3,289.00 2,236.5K
13:15 3,289.13 3,291.32 3,289.13 3,291.12 3,454.2K
13:16 3,290.14 3,294.62 3,290.14 3,294.62 6,501.0K
13:17 3,293.93 3,294.04 3,291.62 3,292.65 3,329.7K
13:18 3,292.46 3,293.72 3,292.15 3,292.89 1,903.2K
13:19 3,293.66 3,294.87 3,292.37 3,293.32 2,744.4K
13:20 3,293.41 3,293.74 3,292.01 3,293.45 2,032.8K
13:21 3,293.20 3,295.67 3,292.64 3,294.59 4,724.9K
13:22 3,295.36 3,296.36 3,294.64 3,295.54 2,827.9K
13:23 3,295.54 3,295.54 3,293.51 3,294.89 1,593.6K
13:24 3,294.40 3,294.90 3,292.97 3,293.15 2,274.2K
13:25 3,293.48 3,293.48 3,290.52 3,290.52 3,345.8K
13:26 3,291.26 3,292.19 3,289.72 3,289.72 3,029.3K
13:27 3,289.47 3,291.23 3,289.47 3,290.68 2,484.7K
13:28 3,290.82 3,292.17 3,290.33 3,291.15 2,660.0K
13:29 3,291.17 3,292.87 3,291.17 3,292.59 2,244.8K
13:30 3,293.13 3,293.13 3,289.82 3,290.62 3,850.1K
13:31 3,291.00 3,291.64 3,289.00 3,289.01 3,269.3K
13:32 3,289.50 3,290.01 3,286.86 3,288.12 4,107.4K
13:33 3,287.71 3,288.88 3,286.80 3,288.22 4,848.7K
13:34 3,288.53 3,289.22 3,287.10 3,288.12 2,920.4K
13:35 3,288.66 3,288.70 3,285.94 3,286.59 3,004.7K
13:36 3,286.75 3,287.02 3,285.66 3,286.99 2,785.3K
13:37 3,285.42 3,288.24 3,285.42 3,287.04 3,552.7K
13:38 3,286.84 3,290.21 3,286.84 3,290.21 6,611.0K
13:39 3,289.75 3,289.75 3,287.31 3,289.04 2,090.7K
13:40 3,288.42 3,288.49 3,286.89 3,288.49 2,839.2K
13:41 3,286.93 3,288.90 3,286.57 3,288.01 2,312.7K
13:42 3,289.10 3,289.68 3,287.86 3,289.03 3,083.0K
13:43 3,288.95 3,291.23 3,288.95 3,289.92 2,744.3K
13:44 3,290.53 3,291.06 3,288.76 3,290.34 3,132.1K
13:45 3,290.30 3,290.30 3,287.25 3,287.56 3,054.7K
13:46 3,287.53 3,288.00 3,286.71 3,287.38 2,656.6K
13:47 3,287.29 3,290.68 3,287.21 3,289.74 4,260.8K
13:48 3,289.70 3,292.01 3,289.70 3,292.01 2,296.0K
13:49 3,291.75 3,295.42 3,291.75 3,295.38 8,618.6K
13:50 3,294.87 3,295.17 3,293.55 3,294.49 4,651.1K
13:51 3,293.70 3,294.20 3,291.87 3,292.50 3,010.8K
13:52 3,293.20 3,293.20 3,290.46 3,290.46 3,128.8K
13:53 3,290.84 3,290.84 3,286.86 3,288.21 4,219.4K
13:54 3,287.61 3,289.34 3,287.61 3,288.78 1,637.5K
13:55 3,287.92 3,289.44 3,287.92 3,288.24 2,023.7K
13:56 3,288.78 3,288.82 3,287.15 3,287.51 2,641.6K
13:57 3,287.02 3,287.82 3,285.83 3,285.87 3,023.8K
13:58 3,286.22 3,286.22 3,283.81 3,284.51 4,692.3K
13:59 3,285.39 3,285.39 3,281.37 3,281.86 8,354.8K
14:00 3,282.54 3,282.54 3,280.38 3,281.31 5,667.2K
14:01 3,280.52 3,285.39 3,280.52 3,285.39 3,161.0K
14:02 3,285.35 3,285.49 3,282.61 3,283.24 4,294.3K
14:03 3,282.63 3,283.41 3,281.28 3,281.35 2,290.5K
14:04 3,282.60 3,283.76 3,281.23 3,283.56 2,499.4K
14:05 3,284.96 3,284.96 3,282.82 3,283.93 2,221.6K
14:06 3,284.41 3,284.41 3,282.28 3,283.32 3,281.8K
14:07 3,282.44 3,283.30 3,281.16 3,282.05 2,655.6K
14:08 3,282.98 3,285.51 3,282.98 3,283.63 3,697.8K
14:09 3,283.79 3,284.94 3,283.53 3,284.62 2,218.7K
14:10 3,284.77 3,284.77 3,281.40 3,281.75 3,149.9K
14:11 3,280.90 3,281.09 3,279.87 3,280.18 2,767.7K
14:12 3,281.24 3,282.18 3,279.77 3,281.40 2,775.0K
14:13 3,280.41 3,281.91 3,279.36 3,280.68 2,936.8K
14:14 3,280.73 3,280.73 3,278.39 3,278.83 2,857.3K
14:15 3,278.95 3,279.44 3,277.57 3,277.57 4,222.0K
14:16 3,278.69 3,282.46 3,278.69 3,281.74 3,410.3K
14:17 3,282.11 3,282.11 3,279.27 3,280.40 2,149.2K
14:18 3,280.45 3,281.20 3,279.16 3,281.20 2,526.4K
14:19 3,281.04 3,281.04 3,279.31 3,279.52 2,125.2K
14:20 3,280.86 3,280.86 3,278.96 3,279.92 3,331.3K
14:21 3,280.98 3,283.96 3,280.72 3,283.02 3,373.0K
14:22 3,282.38 3,283.56 3,280.71 3,281.30 2,940.6K
14:23 3,281.33 3,281.73 3,279.94 3,281.01 2,913.6K
14:24 3,280.47 3,280.80 3,278.67 3,279.14 2,996.7K
14:25 3,279.11 3,279.94 3,278.24 3,279.02 3,863.4K
14:26 3,279.73 3,279.79 3,277.55 3,278.56 4,231.4K
14:27 3,278.06 3,278.48 3,275.40 3,276.05 8,472.5K
14:28 3,275.39 3,276.09 3,273.46 3,276.09 7,374.1K
14:29 3,276.12 3,278.90 3,276.12 3,277.87 5,246.9K
14:30 3,278.99 3,280.61 3,277.39 3,280.20 3,302.7K
14:31 3,280.56 3,282.10 3,279.58 3,279.58 5,226.5K
14:32 3,278.18 3,278.18 3,273.36 3,274.58 6,635.7K
14:33 3,273.71 3,274.70 3,272.89 3,273.60 5,203.6K
14:34 3,273.13 3,273.61 3,271.49 3,273.52 5,265.4K
14:35 3,273.58 3,273.58 3,270.72 3,270.72 5,153.6K
14:36 3,271.64 3,272.47 3,270.14 3,271.71 5,917.8K
14:37 3,273.02 3,276.05 3,272.45 3,274.27 6,992.2K
14:38 3,275.32 3,275.99 3,273.89 3,274.27 3,415.9K
14:39 3,274.89 3,274.89 3,271.78 3,272.35 3,944.3K
14:40 3,272.49 3,275.35 3,272.49 3,275.35 3,838.9K
14:41 3,275.47 3,276.39 3,273.75 3,273.75 4,396.4K
14:42 3,274.50 3,274.76 3,273.43 3,274.54 4,630.6K
14:43 3,274.26 3,277.41 3,274.26 3,276.65 5,272.0K
14:44 3,277.09 3,279.12 3,276.94 3,278.59 4,336.4K
14:45 3,278.49 3,280.36 3,278.05 3,280.10 4,521.7K
14:46 3,280.08 3,282.30 3,279.28 3,281.49 4,243.7K
14:47 3,281.64 3,281.84 3,279.61 3,281.01 3,431.0K
14:48 3,280.83 3,280.83 3,278.33 3,278.33 5,210.8K
14:49 3,277.46 3,278.08 3,275.27 3,277.47 6,746.6K
14:50 3,277.64 3,277.64 3,274.08 3,274.08 4,522.9K
14:51 3,274.17 3,275.15 3,273.44 3,274.51 5,754.3K
14:52 3,274.48 3,275.45 3,273.62 3,274.26 5,039.7K
14:53 3,273.30 3,274.17 3,272.10 3,272.17 5,756.5K
14:54 3,273.47 3,273.47 3,271.89 3,272.81 7,671.2K
14:55 3,272.22 3,272.66 3,271.33 3,271.50 10,937.1K
14:56 3,272.36 3,273.28 3,271.20 3,272.94 10,680.7K
14:57 3,271.58 3,271.98 3,271.58 3,271.94 675.0K
14:58 3,271.94 3,271.94 3,271.94 3,271.94 0.0K
14:59 3,271.94 3,271.94 3,269.93 3,269.93 16,882.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,306.14 3,321.28 3,269.93 3,269.93 1,326.4M
2025-09-25 3,307.38 3,335.53 3,304.60 3,320.16 1,665.9M
2025-09-24 3,234.34 3,310.10 3,225.39 3,307.31 1,610.6M
2025-09-23 3,284.66 3,289.06 3,191.99 3,250.31 1,692.9M
2025-09-22 3,279.19 3,281.93 3,254.06 3,280.23 1,374.4M
2025-09-19 3,277.11 3,301.21 3,266.66 3,272.77 1,743.0M
2025-09-18 3,286.84 3,337.57 3,247.26 3,271.11 2,273.8M
2025-09-17 3,288.42 3,295.66 3,260.25 3,288.94 1,446.9M
2025-09-16 3,288.45 3,301.37 3,262.56 3,290.02 1,429.5M
2025-09-15 3,314.42 3,315.43 3,282.91 3,294.13 1,557.2M
2025-09-12 3,328.80 3,351.68 3,311.39 3,314.35 1,817.9M
2025-09-11 3,272.47 3,329.09 3,251.10 3,329.05 2,215.0M
2025-09-10 3,237.93 3,307.60 3,236.14 3,283.13 2,773.1M
2025-09-09 3,290.55 3,290.55 3,228.71 3,232.32 2,050.1M
2025-09-08 3,223.22 3,302.65 3,209.58 3,292.57 2,360.7M
2025-09-05 3,177.67 3,217.99 3,164.25 3,215.89 1,559.2M
2025-09-04 3,258.94 3,261.06 3,146.77 3,178.12 1,799.0M
2025-09-03 3,338.67 3,341.33 3,258.45 3,271.84 1,503.8M
2025-09-02 3,408.94 3,408.94 3,323.47 3,344.05 1,891.9M
2025-09-01 3,450.29 3,450.29 3,394.51 3,412.57 1,629.1M
2025-08-29 3,417.26 3,459.30 3,405.57 3,445.34 1,824.8M
2025-08-28 3,370.58 3,416.87 3,333.01 3,416.87 2,455.6M
2025-08-27 3,390.07 3,429.84 3,344.94 3,344.94 2,203.8M
2025-08-26 3,387.61 3,429.10 3,380.42 3,389.63 1,988.7M
2025-08-25 3,358.28 3,401.65 3,334.01 3,400.58 2,946.5M
2025-08-22 3,265.64 3,339.49 3,260.72 3,339.49 2,438.2M
2025-08-21 3,231.56 3,285.96 3,230.03 3,269.67 2,208.0M
2025-08-20 3,211.01 3,231.74 3,179.40 3,231.52 1,382.9M
2025-08-19 3,214.00 3,224.51 3,198.50 3,205.27 1,483.2M
2025-08-18 3,178.35 3,229.26 3,177.85 3,211.18 2,068.2M
2025-08-15 3,150.46 3,173.37 3,143.38 3,168.31 1,369.6M
2025-08-14 3,191.26 3,196.59 3,149.12 3,151.40 1,350.5M
2025-08-13 3,167.02 3,192.72 3,163.16 3,187.55 1,461.7M
2025-08-12 3,161.73 3,171.55 3,144.83 3,161.23 1,025.1M
2025-08-11 3,147.04 3,174.44 3,147.04 3,161.55 1,183.4M
2025-08-08 3,139.47 3,164.47 3,130.93 3,144.57 1,279.6M
2025-08-07 3,123.59 3,139.42 3,111.75 3,134.36 959.4M
2025-08-06 3,119.73 3,129.99 3,114.80 3,126.77 1,028.5M
2025-08-05 3,105.81 3,123.85 3,102.09 3,122.54 1,024.8M
2025-08-04 3,073.11 3,102.96 3,070.99 3,101.61 809.4M
2025-08-01 3,091.32 3,103.33 3,058.67 3,085.63 1,012.0M
2025-07-31 3,116.94 3,127.14 3,083.61 3,091.84 1,270.7M
2025-07-30 3,115.96 3,132.21 3,098.48 3,124.51 1,201.9M
2025-07-29 3,102.37 3,119.00 3,085.23 3,117.87 1,109.1M
2025-07-28 3,122.17 3,122.37 3,095.72 3,104.64 1,112.0M
2025-07-25 3,131.73 3,133.61 3,108.18 3,116.24 1,220.2M
2025-07-24 3,109.70 3,127.75 3,104.82 3,127.36 1,033.5M
2025-07-23 3,115.18 3,135.19 3,103.62 3,110.08 1,096.1M
2025-07-22 3,116.93 3,122.50 3,100.77 3,117.52 986.4M
2025-07-21 3,113.15 3,118.43 3,105.46 3,117.73 899.6M
2025-07-18 3,107.71 3,123.07 3,098.36 3,112.39 1,112.0M
2025-07-17 3,099.16 3,105.68 3,086.83 3,104.72 1,016.9M
2025-07-16 3,106.59 3,122.12 3,091.61 3,103.86 787.3M
2025-07-15 3,104.20 3,115.10 3,080.88 3,104.70 972.3M
2025-07-14 3,112.97 3,120.51 3,105.53 3,107.78 924.9M
2025-07-11 3,108.51 3,130.62 3,095.35 3,107.81 1,075.7M
2025-07-10 3,114.57 3,122.17 3,099.68 3,110.23 800.9M
2025-07-09 3,106.59 3,131.43 3,105.13 3,117.42 994.9M
2025-07-08 3,079.50 3,114.28 3,078.44 3,110.92 767.9M
2025-07-07 3,082.45 3,085.19 3,067.00 3,081.01 621.6M
2025-07-04 3,094.12 3,109.90 3,079.56 3,091.17 808.0M
2025-07-03 3,099.63 3,143.01 3,099.63 3,107.32 718.5M
2025-07-02 3,105.87 3,106.14 3,075.92 3,091.65 621.1M
2025-07-01 3,108.59 3,108.59 3,089.86 3,104.37 539.5M
2025-06-30 3,065.81 3,113.09 3,065.81 3,109.45 735.2M
2025-06-27 3,075.78 3,091.83 3,066.35 3,068.99 623.2M
2025-06-26 3,079.14 3,097.19 3,075.38 3,080.14 698.2M
2025-06-25 3,059.49 3,086.13 3,058.52 3,083.32 697.5M
2025-06-24 3,023.06 3,059.82 3,023.05 3,058.44 679.3M
2025-06-23 2,997.31 3,027.70 2,997.31 3,021.24 507.4M
2025-06-20 3,025.40 3,033.43 3,008.22 3,012.57 498.5M
2025-06-19 3,051.99 3,052.35 3,020.21 3,030.30 617.1M
2025-06-18 3,050.58 3,060.15 3,043.56 3,054.55 466.5M
2025-06-17 3,060.00 3,062.09 3,040.92 3,054.34 570.4M
2025-06-16 3,026.59 3,057.62 3,026.59 3,056.19 608.7M
2025-06-13 3,043.16 3,049.28 3,022.06 3,035.23 804.7M
2025-06-12 3,063.41 3,073.48 3,050.10 3,053.87 735.0M
2025-06-11 3,065.39 3,081.73 3,060.12 3,069.33 695.0M
2025-06-10 3,110.46 3,111.30 3,050.62 3,069.93 811.6M
2025-06-09 3,114.77 3,127.10 3,103.83 3,110.72 745.7M
2025-06-06 3,108.42 3,118.33 3,093.28 3,114.88 689.2M
2025-06-05 3,080.14 3,118.58 3,071.96 3,115.19 782.7M
2025-06-04 3,077.92 3,088.12 3,076.77 3,080.42 606.3M
2025-06-03 3,053.40 3,089.11 3,053.40 3,076.36 723.2M
2025-05-30 3,063.97 3,070.34 3,045.23 3,063.94 593.7M
2025-05-29 3,029.43 3,071.05 3,029.43 3,069.05 688.3M
2025-05-28 3,047.05 3,058.14 3,027.48 3,032.26 581.2M
2025-05-27 3,039.72 3,058.65 3,032.52 3,049.26 541.8M
2025-05-26 3,029.56 3,050.95 3,029.56 3,043.05 529.9M
2025-05-23 3,060.83 3,071.87 3,028.10 3,028.10 656.6M
2025-05-22 3,075.29 3,083.55 3,056.63 3,061.66 550.0M
2025-05-21 3,093.51 3,094.18 3,073.33 3,078.75 550.5M
2025-05-20 3,068.53 3,103.98 3,064.62 3,091.66 766.0M
2025-05-19 3,058.11 3,075.36 3,042.26 3,070.90 576.7M
2025-05-16 3,063.17 3,071.97 3,047.38 3,060.42 684.4M
2025-05-15 3,114.13 3,114.13 3,068.72 3,072.08 808.8M
2025-05-14 3,106.06 3,127.66 3,091.67 3,117.05 886.2M
2025-05-13 3,153.72 3,153.72 3,106.87 3,109.58 727.1M
2025-05-12 3,111.45 3,139.36 3,099.47 3,134.72 691.2M
2025-05-09 3,131.03 3,131.03 3,093.99 3,098.17 675.0M
2025-05-08 3,110.21 3,135.24 3,108.84 3,131.82 764.6M
2025-05-07 3,140.26 3,142.20 3,098.84 3,123.62 972.1M
2025-05-06 3,063.15 3,112.29 3,053.37 3,112.02 1,091.0M
2025-04-30 3,040.21 3,054.88 3,022.89 3,045.62 735.4M
2025-04-29 3,029.61 3,052.91 3,021.82 3,045.55 662.0M
2025-04-28 3,015.24 3,039.84 3,011.80 3,028.34 879.8M
2025-04-25 3,020.00 3,040.92 3,017.06 3,024.00 773.0M
2025-04-24 3,034.28 3,034.86 2,999.20 3,016.37 675.4M
2025-04-23 3,052.79 3,058.56 3,030.73 3,038.11 847.3M
2025-04-22 3,065.55 3,068.63 3,044.08 3,046.48 705.0M
2025-04-21 3,052.95 3,076.63 3,039.02 3,073.40 674.6M
2025-04-18 3,037.85 3,059.62 3,023.00 3,054.18 638.1M
2025-04-17 3,046.25 3,066.78 3,038.89 3,048.39 742.7M
2025-04-16 3,045.29 3,062.70 3,032.45 3,062.64 1,035.1M
2025-04-15 3,051.09 3,059.19 3,035.93 3,055.59 829.6M
2025-04-14 3,062.00 3,071.28 3,033.31 3,050.68 893.9M
2025-04-11 3,035.26 3,070.65 3,022.38 3,046.81 1,028.5M
2025-04-10 3,068.36 3,077.17 3,030.96 3,052.69 1,386.5M
2025-04-09 2,927.16 3,036.94 2,877.95 3,036.94 1,589.7M
2025-04-08 2,887.22 2,956.49 2,887.22 2,956.49 1,519.4M
2025-04-07 2,987.78 3,019.92 2,863.68 2,907.33 1,755.8M
2025-04-03 3,093.53 3,139.08 3,092.90 3,127.96 929.9M
2025-04-02 3,103.47 3,120.89 3,102.20 3,118.29 665.0M
2025-04-01 3,104.66 3,119.15 3,098.68 3,110.83 830.5M
2025-03-31 3,076.86 3,109.85 3,063.64 3,104.56 1,033.7M
2025-03-28 3,091.23 3,104.92 3,080.35 3,090.26 853.9M
2025-03-27 3,098.77 3,125.74 3,078.78 3,091.48 963.3M
2025-03-26 3,078.62 3,108.18 3,078.62 3,094.54 858.1M
2025-03-25 3,116.21 3,117.00 3,073.51 3,083.14 1,057.8M
2025-03-24 3,136.51 3,144.96 3,082.62 3,120.79 1,413.6M
2025-03-21 3,153.03 3,187.13 3,128.64 3,136.37 1,663.2M
2025-03-20 3,171.94 3,188.16 3,152.28 3,161.71 1,337.6M
2025-03-19 3,238.79 3,238.79 3,165.45 3,175.36 1,929.8M
2025-03-18 3,256.12 3,275.71 3,235.62 3,247.59 1,348.6M
2025-03-17 3,251.90 3,254.89 3,233.11 3,242.72 1,401.4M
2025-03-14 3,198.11 3,253.16 3,196.86 3,240.46 1,579.7M
2025-03-13 3,249.87 3,258.87 3,179.39 3,209.28 1,462.3M
2025-03-12 3,268.11 3,302.71 3,240.98 3,258.61 1,745.4M
2025-03-11 3,199.32 3,263.07 3,196.67 3,255.47 1,161.9M
2025-03-10 3,281.36 3,281.36 3,221.01 3,244.53 1,448.0M
2025-03-07 3,296.57 3,309.68 3,270.63 3,288.07 1,713.4M
2025-03-06 3,250.28 3,320.81 3,237.58 3,306.84 2,410.5M
2025-03-05 3,174.95 3,225.88 3,164.02 3,225.54 1,448.1M
2025-03-04 3,122.79 3,169.71 3,121.57 3,162.53 1,290.6M
2025-03-03 3,159.17 3,191.60 3,124.61 3,145.30 1,473.1M
2025-02-28 3,227.34 3,236.76 3,138.51 3,147.41 1,780.8M
2025-02-27 3,325.07 3,330.16 3,216.46 3,253.02 2,051.2M
2025-02-26 3,381.60 3,387.22 3,317.39 3,336.75 1,981.4M
2025-02-25 3,320.91 3,393.92 3,317.25 3,353.15 2,431.2M
2025-02-24 3,440.32 3,448.05 3,374.83 3,396.69 3,349.5M
2025-02-21 3,281.48 3,421.21 3,281.48 3,415.76 3,777.8M
2025-02-20 3,274.12 3,285.84 3,248.88 3,255.58 2,576.2M
2025-02-19 3,252.73 3,308.82 3,236.56 3,282.89 2,899.8M
2025-02-18 3,300.62 3,312.54 3,223.04 3,250.71 3,437.3M
2025-02-17 3,295.88 3,327.51 3,260.69 3,307.23 4,109.4M
2025-02-14 3,158.46 3,256.87 3,130.59 3,254.57 3,403.3M
2025-02-13 3,192.60 3,204.88 3,154.64 3,162.58 2,071.6M
2025-02-12 3,156.21 3,194.79 3,149.58 3,188.58 1,601.4M
2025-02-11 3,135.76 3,184.97 3,122.42 3,164.72 2,109.5M
2025-02-10 3,102.55 3,175.64 3,100.94 3,141.57 2,765.9M
2025-02-07 3,027.41 3,103.31 3,021.54 3,057.96 2,042.6M
2025-02-06 2,955.69 3,041.20 2,946.73 3,038.84 1,628.0M
2025-02-05 2,961.66 2,971.39 2,919.99 2,954.47 1,202.3M
2025-01-27 2,959.29 2,968.82 2,944.12 2,947.19 923.0M
2025-01-24 2,884.31 2,942.60 2,884.31 2,935.66 937.6M
2025-01-23 2,886.98 2,943.53 2,883.10 2,883.10 908.1M
2025-01-22 2,868.40 2,880.82 2,852.74 2,871.41 703.1M
2025-01-21 2,894.35 2,897.47 2,862.35 2,879.29 730.7M
2025-01-20 2,887.53 2,902.48 2,867.55 2,875.39 771.5M
2025-01-17 2,847.41 2,894.28 2,840.71 2,873.29 707.2M
2025-01-16 2,853.77 2,891.22 2,834.17 2,855.26 824.2M
2025-01-15 2,846.97 2,869.51 2,840.22 2,844.77 767.7M
2025-01-14 2,774.54 2,853.26 2,757.61 2,850.63 969.1M
2025-01-13 2,767.49 2,787.28 2,750.76 2,769.08 720.7M
2025-01-10 2,841.03 2,850.17 2,791.22 2,791.22 739.2M
2025-01-09 2,844.02 2,863.39 2,831.10 2,845.45 720.5M
2025-01-08 2,837.83 2,875.35 2,791.94 2,858.69 1,023.4M
2025-01-07 2,831.65 2,853.24 2,805.96 2,852.40 805.7M
2025-01-06 2,864.67 2,871.25 2,813.76 2,837.66 1,011.0M
2025-01-03 2,947.25 2,951.55 2,867.39 2,873.57 1,196.3M
2025-01-02 3,029.14 3,033.96 2,923.67 2,947.03 1,586.2M