SSE Utilities (SSEUL)

SSEUL
🏛️ 中国 →
2,516.66
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 2,499.00 2,499.00 2,499.00 2,499.00 18,251.4K
09:29 2,499.00 2,499.00 2,499.00 2,499.00 0.0K
09:30 2,499.00 2,499.01 2,495.26 2,495.62 42,487.4K
09:31 2,495.09 2,498.55 2,495.09 2,495.93 54,162.5K
09:32 2,496.20 2,499.97 2,496.20 2,498.83 103,361.6K
09:33 2,498.81 2,501.29 2,498.00 2,499.11 102,527.8K
09:34 2,497.80 2,499.28 2,497.27 2,498.00 50,995.3K
09:35 2,499.17 2,503.18 2,498.62 2,500.97 118,319.6K
09:36 2,500.48 2,505.10 2,500.48 2,505.10 143,978.4K
09:37 2,505.36 2,505.58 2,501.53 2,505.58 89,967.9K
09:38 2,504.13 2,505.62 2,503.34 2,505.06 71,745.4K
09:39 2,504.63 2,518.84 2,503.69 2,517.29 241,073.1K
09:40 2,517.11 2,518.73 2,516.85 2,517.84 79,862.2K
09:41 2,516.98 2,517.96 2,514.29 2,517.14 104,752.1K
09:42 2,517.43 2,518.62 2,516.16 2,516.32 67,274.4K
09:43 2,517.29 2,519.34 2,516.34 2,519.34 53,544.6K
09:44 2,518.23 2,523.37 2,517.77 2,521.94 80,897.7K
09:45 2,523.36 2,524.31 2,521.73 2,523.66 47,028.7K
09:46 2,524.56 2,528.08 2,524.31 2,527.19 53,287.9K
09:47 2,527.41 2,527.66 2,524.97 2,527.44 33,974.3K
09:48 2,527.38 2,527.38 2,524.12 2,525.20 58,210.0K
09:49 2,526.05 2,526.05 2,523.18 2,523.68 34,225.8K
09:50 2,524.14 2,524.14 2,521.70 2,522.08 41,916.4K
09:51 2,522.49 2,527.69 2,522.49 2,527.69 54,579.0K
09:52 2,526.96 2,529.14 2,526.96 2,529.01 35,150.8K
09:53 2,527.31 2,529.10 2,524.62 2,526.38 22,175.9K
09:54 2,526.60 2,527.84 2,525.40 2,526.55 21,582.1K
09:55 2,526.11 2,528.52 2,526.05 2,528.52 23,948.9K
09:56 2,527.63 2,528.90 2,523.04 2,524.44 47,040.9K
09:57 2,524.31 2,524.31 2,521.41 2,522.46 35,330.7K
09:58 2,521.99 2,523.41 2,519.97 2,521.51 29,277.3K
09:59 2,521.04 2,522.87 2,519.91 2,520.35 51,220.4K
10:00 2,520.00 2,521.13 2,518.71 2,519.91 18,794.2K
10:01 2,519.66 2,520.73 2,518.22 2,519.50 30,012.8K
10:02 2,518.36 2,519.62 2,517.57 2,517.98 29,227.8K
10:03 2,518.04 2,519.67 2,517.31 2,518.92 21,129.3K
10:04 2,517.83 2,519.10 2,517.17 2,518.66 14,128.1K
10:05 2,518.70 2,519.75 2,517.56 2,518.12 26,131.2K
10:06 2,518.67 2,518.90 2,517.12 2,518.24 11,587.6K
10:07 2,518.53 2,518.77 2,515.46 2,515.46 22,800.0K
10:08 2,517.36 2,517.65 2,512.79 2,512.79 15,713.2K
10:09 2,513.54 2,513.99 2,511.62 2,512.68 43,611.1K
10:10 2,511.66 2,512.87 2,510.23 2,511.10 19,115.3K
10:11 2,511.63 2,513.21 2,509.55 2,509.98 20,887.1K
10:12 2,511.52 2,511.52 2,508.51 2,508.67 17,732.0K
10:13 2,508.60 2,508.60 2,504.46 2,506.91 19,684.9K
10:14 2,505.44 2,508.34 2,504.99 2,508.17 27,360.7K
10:15 2,506.93 2,509.24 2,506.03 2,509.24 14,780.5K
10:16 2,508.73 2,510.17 2,507.35 2,509.31 12,549.9K
10:17 2,508.16 2,509.94 2,507.66 2,508.53 9,147.5K
10:18 2,509.68 2,509.68 2,507.47 2,509.14 9,638.2K
10:19 2,509.07 2,509.19 2,506.45 2,506.89 8,447.3K
10:20 2,507.62 2,509.44 2,506.74 2,509.44 10,090.2K
10:21 2,509.23 2,511.53 2,508.93 2,510.03 18,663.2K
10:22 2,511.74 2,512.64 2,509.99 2,512.64 12,786.5K
10:23 2,512.11 2,512.11 2,508.81 2,509.93 13,994.5K
10:24 2,510.19 2,510.19 2,506.56 2,507.34 26,748.8K
10:25 2,506.80 2,506.93 2,503.98 2,503.98 41,218.5K
10:26 2,504.40 2,504.67 2,501.71 2,503.36 18,006.6K
10:27 2,503.24 2,504.36 2,502.61 2,503.49 10,999.4K
10:28 2,503.38 2,504.58 2,502.45 2,504.34 11,328.4K
10:29 2,504.67 2,505.08 2,501.89 2,503.34 11,025.0K
10:30 2,501.97 2,503.26 2,501.50 2,502.20 11,815.2K
10:31 2,501.87 2,501.87 2,499.11 2,500.19 17,089.5K
10:32 2,500.28 2,500.69 2,497.92 2,498.41 23,853.5K
10:33 2,498.39 2,499.81 2,497.11 2,497.85 9,502.4K
10:34 2,498.37 2,500.44 2,497.69 2,500.07 16,849.8K
10:35 2,500.24 2,501.48 2,499.40 2,501.02 18,593.8K
10:36 2,501.91 2,502.64 2,500.05 2,502.27 16,799.8K
10:37 2,501.98 2,502.97 2,501.27 2,502.38 16,582.4K
10:38 2,502.39 2,502.77 2,499.81 2,500.66 28,687.9K
10:39 2,501.26 2,502.80 2,500.21 2,502.27 11,430.9K
10:40 2,502.36 2,502.50 2,500.43 2,501.49 9,043.4K
10:41 2,502.05 2,502.05 2,499.09 2,500.26 14,149.7K
10:42 2,500.30 2,500.92 2,499.06 2,500.21 9,792.3K
10:43 2,500.81 2,503.52 2,500.81 2,501.85 10,736.9K
10:44 2,502.60 2,504.93 2,502.60 2,504.78 9,672.3K
10:45 2,503.31 2,504.36 2,501.78 2,504.29 5,821.4K
10:46 2,504.22 2,504.62 2,502.72 2,503.75 6,763.8K
10:47 2,504.65 2,504.65 2,502.36 2,503.32 6,606.1K
10:48 2,503.72 2,504.94 2,502.58 2,502.61 7,533.9K
10:49 2,503.75 2,504.50 2,503.23 2,503.23 10,523.4K
10:50 2,503.92 2,504.62 2,501.10 2,502.51 7,188.1K
10:51 2,504.33 2,505.20 2,503.35 2,503.35 8,534.6K
10:52 2,503.69 2,504.85 2,503.26 2,503.33 8,185.6K
10:53 2,504.75 2,504.75 2,501.11 2,503.28 5,955.3K
10:54 2,501.74 2,504.85 2,501.74 2,504.85 7,139.8K
10:55 2,504.53 2,506.37 2,503.73 2,506.37 7,971.2K
10:56 2,505.93 2,506.61 2,504.10 2,505.67 10,161.1K
10:57 2,506.05 2,506.65 2,505.15 2,505.33 6,439.7K
10:58 2,504.77 2,505.24 2,503.57 2,505.13 7,523.7K
10:59 2,505.84 2,507.10 2,505.18 2,505.18 13,304.6K
11:00 2,505.90 2,508.02 2,505.76 2,508.02 10,647.1K
11:01 2,507.45 2,508.58 2,505.56 2,505.97 6,099.3K
11:02 2,506.48 2,507.65 2,505.27 2,506.30 5,143.5K
11:03 2,505.13 2,506.80 2,504.01 2,506.43 3,912.9K
11:04 2,504.88 2,505.78 2,504.02 2,504.57 4,402.5K
11:05 2,504.07 2,505.95 2,503.78 2,504.35 5,118.7K
11:06 2,504.71 2,506.36 2,504.32 2,506.36 3,988.5K
11:07 2,504.89 2,506.71 2,504.89 2,505.88 3,678.1K
11:08 2,506.11 2,506.17 2,503.76 2,505.02 3,749.0K
11:09 2,504.11 2,504.13 2,502.30 2,502.97 14,058.6K
11:10 2,502.82 2,505.23 2,502.04 2,504.67 8,943.7K
11:11 2,505.29 2,505.29 2,503.62 2,503.94 8,190.2K
11:12 2,503.98 2,504.46 2,502.91 2,503.61 3,577.5K
11:13 2,503.33 2,504.27 2,502.02 2,502.02 3,400.2K
11:14 2,503.00 2,503.00 2,497.77 2,498.77 29,386.3K
11:15 2,498.60 2,499.59 2,497.67 2,498.43 4,986.3K
11:16 2,498.03 2,498.98 2,497.26 2,498.73 3,630.2K
11:17 2,498.55 2,499.95 2,497.81 2,498.87 3,844.5K
11:18 2,497.76 2,501.75 2,497.76 2,500.02 4,737.7K
11:19 2,499.74 2,503.16 2,499.41 2,503.03 4,174.6K
11:20 2,503.25 2,503.47 2,500.64 2,502.32 4,887.2K
11:21 2,501.20 2,502.89 2,501.18 2,502.73 4,641.0K
11:22 2,502.69 2,502.69 2,500.12 2,500.95 4,153.9K
11:23 2,502.28 2,502.85 2,499.98 2,500.08 3,637.4K
11:24 2,500.66 2,501.79 2,499.50 2,499.90 5,150.8K
11:25 2,500.20 2,501.07 2,498.94 2,498.94 5,146.5K
11:26 2,499.27 2,499.39 2,497.96 2,499.29 3,747.9K
11:27 2,498.77 2,500.70 2,497.96 2,499.17 5,540.5K
11:28 2,498.59 2,500.40 2,498.59 2,499.22 4,101.9K
11:29 2,500.10 2,500.38 2,498.78 2,498.78 16,353.8K
11:30 2,499.98 2,500.24 2,499.98 2,500.24 617.6K
11:31 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:32 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:33 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:34 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:35 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:36 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:37 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:38 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:39 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:40 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:41 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:42 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:43 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:44 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:45 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:46 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:47 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:48 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:49 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:50 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:51 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:52 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:53 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:54 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:55 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:56 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:57 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:58 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
11:59 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:00 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:01 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:02 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:03 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:04 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:05 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:06 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:07 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:08 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:09 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:10 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:11 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:12 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:13 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:14 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:15 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:16 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:17 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:18 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:19 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:20 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:21 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:22 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:23 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:24 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:25 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:26 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:27 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:28 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:29 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:30 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:31 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:32 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:33 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:34 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:35 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:36 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:37 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:38 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:39 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:40 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:41 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:42 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:43 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:44 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:45 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:46 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:47 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:48 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:49 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:50 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:51 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:52 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:53 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:54 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:55 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:56 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:57 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:58 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
12:59 2,500.24 2,500.24 2,500.24 2,500.24 0.0K
13:00 2,500.24 2,501.66 2,499.07 2,501.01 25,606.4K
13:01 2,501.12 2,501.12 2,498.80 2,499.19 11,291.3K
13:02 2,498.09 2,498.69 2,496.43 2,497.41 35,235.1K
13:03 2,497.27 2,497.74 2,495.66 2,496.26 8,285.3K
13:04 2,496.27 2,497.37 2,495.19 2,496.11 12,750.7K
13:05 2,495.83 2,496.24 2,494.37 2,494.46 11,206.8K
13:06 2,494.41 2,495.85 2,493.27 2,494.86 7,375.9K
13:07 2,495.47 2,497.35 2,495.15 2,495.65 5,612.6K
13:08 2,496.63 2,498.08 2,494.73 2,497.72 7,740.7K
13:09 2,497.41 2,498.14 2,495.27 2,496.17 5,903.8K
13:10 2,496.17 2,497.43 2,494.98 2,496.18 4,424.3K
13:11 2,495.45 2,498.17 2,495.45 2,496.45 6,021.3K
13:12 2,496.13 2,499.75 2,496.13 2,498.45 13,772.7K
13:13 2,498.45 2,499.05 2,496.82 2,497.65 7,504.3K
13:14 2,498.24 2,499.82 2,497.15 2,499.82 4,007.5K
13:15 2,498.71 2,499.58 2,498.19 2,499.23 4,723.7K
13:16 2,499.74 2,499.87 2,497.89 2,497.98 4,249.6K
13:17 2,498.14 2,499.35 2,497.75 2,498.57 4,524.4K
13:18 2,498.14 2,498.90 2,497.13 2,497.71 4,122.9K
13:19 2,497.36 2,498.61 2,496.85 2,498.23 3,890.6K
13:20 2,497.82 2,498.53 2,496.38 2,497.46 3,274.1K
13:21 2,498.02 2,498.60 2,496.52 2,497.27 5,593.7K
13:22 2,496.96 2,498.08 2,495.80 2,496.89 4,044.0K
13:23 2,496.34 2,498.28 2,495.37 2,497.49 3,566.4K
13:24 2,496.43 2,497.65 2,495.80 2,497.55 4,431.6K
13:25 2,497.21 2,499.73 2,496.43 2,499.73 13,652.2K
13:26 2,499.31 2,501.59 2,497.94 2,499.99 7,183.3K
13:27 2,500.19 2,501.46 2,499.69 2,500.26 5,429.8K
13:28 2,499.83 2,502.33 2,499.83 2,500.66 5,583.3K
13:29 2,501.84 2,502.00 2,499.97 2,499.97 5,748.8K
13:30 2,499.71 2,501.66 2,499.71 2,500.64 6,301.6K
13:31 2,501.76 2,503.37 2,501.41 2,503.21 3,999.3K
13:32 2,502.87 2,503.66 2,501.73 2,502.84 6,435.8K
13:33 2,502.21 2,502.98 2,500.62 2,502.50 7,774.2K
13:34 2,500.42 2,502.50 2,500.42 2,502.38 5,311.3K
13:35 2,503.03 2,503.03 2,498.99 2,500.68 6,601.3K
13:36 2,499.46 2,500.56 2,498.07 2,498.59 16,477.1K
13:37 2,498.20 2,499.63 2,497.29 2,498.56 8,396.3K
13:38 2,498.84 2,499.65 2,498.20 2,498.20 7,373.7K
13:39 2,499.00 2,500.08 2,498.62 2,499.42 5,178.2K
13:40 2,499.53 2,500.02 2,498.06 2,499.29 8,457.8K
13:41 2,499.41 2,500.82 2,498.15 2,498.74 3,545.4K
13:42 2,499.86 2,500.55 2,498.31 2,499.11 4,327.5K
13:43 2,500.07 2,500.40 2,498.34 2,499.21 5,363.7K
13:44 2,499.51 2,500.19 2,497.19 2,497.19 4,695.1K
13:45 2,497.66 2,499.53 2,497.36 2,498.38 5,972.0K
13:46 2,498.69 2,498.94 2,497.27 2,498.31 6,352.7K
13:47 2,498.40 2,500.20 2,498.40 2,499.86 4,748.5K
13:48 2,499.01 2,500.32 2,498.22 2,499.64 4,279.7K
13:49 2,499.60 2,500.19 2,497.25 2,498.67 6,780.1K
13:50 2,498.60 2,500.37 2,497.92 2,498.16 4,298.2K
13:51 2,499.07 2,500.21 2,497.46 2,497.46 5,383.5K
13:52 2,499.63 2,499.83 2,497.88 2,499.46 4,488.9K
13:53 2,500.35 2,501.48 2,499.86 2,500.24 9,640.0K
13:54 2,500.29 2,502.59 2,500.29 2,501.34 9,419.3K
13:55 2,501.03 2,502.19 2,500.01 2,501.44 12,770.8K
13:56 2,501.48 2,503.02 2,501.23 2,502.64 9,254.0K
13:57 2,502.43 2,503.42 2,501.27 2,502.78 10,062.7K
13:58 2,502.83 2,504.42 2,502.75 2,503.76 8,877.1K
13:59 2,503.56 2,507.21 2,503.16 2,507.21 12,087.4K
14:00 2,505.19 2,510.55 2,505.19 2,510.24 17,131.0K
14:01 2,509.93 2,511.53 2,509.32 2,510.39 9,809.9K
14:02 2,510.45 2,511.54 2,509.14 2,509.70 10,263.2K
14:03 2,509.79 2,510.55 2,506.73 2,508.74 13,657.2K
14:04 2,507.93 2,510.79 2,506.80 2,510.79 10,117.8K
14:05 2,508.99 2,511.16 2,508.88 2,509.30 8,901.4K
14:06 2,510.13 2,513.43 2,510.09 2,512.06 13,345.7K
14:07 2,511.64 2,513.03 2,509.24 2,510.48 20,822.1K
14:08 2,509.30 2,510.42 2,508.44 2,509.27 9,258.7K
14:09 2,510.00 2,510.88 2,508.28 2,509.15 5,477.6K
14:10 2,508.67 2,510.57 2,506.81 2,506.95 8,505.0K
14:11 2,506.11 2,507.51 2,504.83 2,506.98 6,692.6K
14:12 2,505.61 2,510.39 2,504.79 2,510.39 10,338.3K
14:13 2,509.31 2,509.71 2,508.03 2,508.14 5,717.3K
14:14 2,508.14 2,509.56 2,507.41 2,508.28 9,526.7K
14:15 2,507.49 2,510.00 2,507.49 2,508.56 7,615.4K
14:16 2,509.34 2,510.60 2,508.69 2,508.69 5,140.8K
14:17 2,510.19 2,511.79 2,508.43 2,511.06 7,000.1K
14:18 2,510.62 2,514.21 2,510.62 2,513.42 17,153.8K
14:19 2,513.78 2,515.06 2,513.45 2,514.76 17,633.3K
14:20 2,514.05 2,515.86 2,513.74 2,515.02 9,920.2K
14:21 2,515.19 2,516.17 2,513.40 2,514.98 8,346.2K
14:22 2,514.57 2,516.86 2,514.56 2,515.33 7,696.6K
14:23 2,515.58 2,516.58 2,515.04 2,516.39 5,879.7K
14:24 2,515.66 2,516.46 2,514.15 2,515.61 5,434.6K
14:25 2,515.61 2,516.24 2,513.53 2,514.36 6,413.7K
14:26 2,514.27 2,516.11 2,513.88 2,516.07 6,704.7K
14:27 2,515.63 2,516.89 2,514.37 2,516.89 5,802.2K
14:28 2,517.15 2,517.15 2,514.23 2,515.67 6,138.0K
14:29 2,516.36 2,516.91 2,514.13 2,515.51 6,353.3K
14:30 2,516.10 2,516.30 2,514.29 2,515.04 4,431.7K
14:31 2,514.76 2,517.26 2,514.60 2,515.97 7,015.9K
14:32 2,515.97 2,516.47 2,513.61 2,515.13 6,951.8K
14:33 2,515.20 2,516.10 2,514.00 2,515.06 5,912.9K
14:34 2,513.95 2,516.33 2,513.95 2,515.45 3,708.1K
14:35 2,515.41 2,516.97 2,514.45 2,516.03 5,913.5K
14:36 2,514.89 2,516.19 2,514.77 2,515.33 5,653.2K
14:37 2,515.47 2,516.54 2,514.63 2,515.27 5,402.8K
14:38 2,515.97 2,516.52 2,514.39 2,514.39 4,393.6K
14:39 2,515.66 2,516.95 2,514.85 2,515.56 4,668.9K
14:40 2,516.64 2,516.83 2,514.95 2,516.14 6,607.9K
14:41 2,517.08 2,517.22 2,514.93 2,516.01 3,990.8K
14:42 2,515.18 2,516.83 2,514.86 2,516.68 6,045.8K
14:43 2,516.71 2,516.71 2,514.75 2,515.13 6,666.6K
14:44 2,514.09 2,516.51 2,514.09 2,515.26 7,654.1K
14:45 2,514.44 2,515.83 2,514.38 2,515.75 6,836.9K
14:46 2,514.49 2,516.30 2,513.96 2,515.64 11,148.6K
14:47 2,515.47 2,516.85 2,514.66 2,515.92 10,113.9K
14:48 2,515.50 2,517.05 2,514.88 2,516.66 16,977.3K
14:49 2,515.53 2,518.44 2,515.53 2,518.44 25,624.1K
14:50 2,518.45 2,519.56 2,517.77 2,518.80 15,204.1K
14:51 2,518.61 2,519.09 2,516.88 2,517.92 13,853.3K
14:52 2,518.47 2,518.92 2,516.77 2,518.14 8,720.1K
14:53 2,517.70 2,518.47 2,516.59 2,517.82 15,332.8K
14:54 2,517.39 2,518.68 2,516.85 2,517.94 24,617.8K
14:55 2,518.14 2,519.43 2,517.51 2,517.95 19,466.3K
14:56 2,518.68 2,520.40 2,518.10 2,520.27 18,998.9K
14:57 2,519.59 2,519.59 2,519.46 2,519.46 1,597.7K
14:58 2,519.46 2,519.46 2,519.46 2,519.46 0.0K
14:59 2,519.46 2,520.17 2,519.46 2,519.96 37,181.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,498.20 2,523.56 2,498.15 2,516.66 2,339.6M
2025-09-25 2,510.84 2,514.27 2,489.94 2,497.86 2,364.7M
2025-09-24 2,509.85 2,524.18 2,500.42 2,513.22 2,719.4M
2025-09-23 2,499.00 2,529.14 2,493.27 2,519.96 4,172.3M
2025-09-22 2,519.58 2,522.42 2,491.34 2,500.71 3,099.0M
2025-09-19 2,539.14 2,541.56 2,521.66 2,522.69 5,371.2M
2025-09-18 2,560.90 2,567.13 2,522.63 2,533.27 4,102.5M
2025-09-17 2,558.31 2,567.79 2,546.05 2,559.19 2,317.5M
2025-09-16 2,578.30 2,584.62 2,549.42 2,559.04 2,899.4M
2025-09-15 2,580.77 2,604.17 2,572.66 2,575.68 3,048.1M
2025-09-12 2,584.62 2,594.42 2,576.51 2,579.73 2,868.4M
2025-09-11 2,564.43 2,585.06 2,558.41 2,583.97 2,298.4M
2025-09-10 2,574.23 2,578.60 2,560.33 2,570.96 1,491.9M
2025-09-09 2,585.16 2,602.26 2,576.34 2,589.01 2,091.7M
2025-09-08 2,555.73 2,591.44 2,555.73 2,585.82 2,792.3M
2025-09-05 2,526.20 2,551.07 2,512.26 2,548.82 2,068.7M
2025-09-04 2,524.10 2,530.52 2,506.61 2,528.10 2,550.8M
2025-09-03 2,555.22 2,555.22 2,516.35 2,526.53 2,460.0M
2025-09-02 2,524.33 2,549.17 2,517.73 2,546.99 3,010.1M
2025-09-01 2,507.45 2,524.40 2,496.09 2,516.86 2,654.8M
2025-08-29 2,516.29 2,542.58 2,500.45 2,503.93 3,045.2M
2025-08-28 2,516.23 2,523.75 2,479.26 2,512.34 2,688.4M
2025-08-27 2,549.89 2,570.31 2,515.60 2,516.02 3,004.2M
2025-08-26 2,554.08 2,557.07 2,544.13 2,551.10 2,433.7M
2025-08-25 2,532.09 2,557.09 2,531.11 2,552.99 2,896.9M
2025-08-22 2,531.85 2,534.39 2,508.56 2,527.22 2,082.7M
2025-08-21 2,507.29 2,534.46 2,506.02 2,529.78 2,442.6M
2025-08-20 2,497.65 2,507.23 2,489.35 2,506.42 1,745.1M
2025-08-19 2,504.24 2,511.27 2,495.93 2,500.03 2,321.4M
2025-08-18 2,493.14 2,507.21 2,492.03 2,497.82 2,049.0M
2025-08-15 2,477.55 2,493.40 2,473.80 2,487.29 1,806.5M
2025-08-14 2,495.06 2,501.02 2,476.41 2,478.45 1,838.2M
2025-08-13 2,499.41 2,502.10 2,490.37 2,493.58 1,627.4M
2025-08-12 2,498.28 2,505.62 2,496.05 2,499.00 1,302.2M
2025-08-11 2,513.18 2,515.31 2,489.00 2,496.18 1,625.4M
2025-08-08 2,498.02 2,519.46 2,494.20 2,512.98 1,902.3M
2025-08-07 2,498.03 2,503.67 2,488.50 2,500.65 1,335.7M
2025-08-06 2,499.50 2,506.77 2,489.59 2,498.96 1,465.4M
2025-08-05 2,486.85 2,498.82 2,481.78 2,498.74 1,364.9M
2025-08-04 2,476.31 2,487.74 2,470.78 2,485.71 1,346.5M
2025-08-01 2,475.61 2,486.99 2,473.34 2,479.01 1,362.0M
2025-07-31 2,518.63 2,518.94 2,474.37 2,479.73 2,644.4M
2025-07-30 2,505.51 2,543.20 2,505.51 2,526.23 2,626.0M
2025-07-29 2,501.37 2,509.92 2,492.50 2,501.52 1,694.4M
2025-07-28 2,514.19 2,515.01 2,498.59 2,503.08 2,119.8M
2025-07-25 2,537.08 2,541.41 2,515.54 2,518.36 2,618.3M
2025-07-24 2,535.35 2,541.73 2,512.69 2,538.89 3,891.9M
2025-07-23 2,590.02 2,594.72 2,536.52 2,538.66 3,840.3M
2025-07-22 2,535.37 2,561.74 2,528.86 2,559.25 3,495.1M
2025-07-21 2,518.11 2,539.89 2,518.11 2,537.35 2,939.8M
2025-07-18 2,499.22 2,506.59 2,490.06 2,503.67 1,352.3M
2025-07-17 2,517.77 2,521.75 2,503.70 2,510.11 1,359.5M
2025-07-16 2,522.84 2,528.86 2,510.31 2,516.23 1,337.7M
2025-07-15 2,551.26 2,551.73 2,511.43 2,520.30 2,338.1M
2025-07-14 2,537.90 2,562.10 2,537.84 2,551.70 2,312.5M
2025-07-11 2,536.50 2,551.30 2,529.47 2,532.97 2,410.1M
2025-07-10 2,546.99 2,558.32 2,535.43 2,539.17 1,952.4M
2025-07-09 2,556.63 2,573.26 2,549.86 2,552.89 1,922.3M
2025-07-08 2,581.68 2,581.68 2,548.65 2,563.56 2,147.6M
2025-07-07 2,563.26 2,581.01 2,548.37 2,579.89 2,595.0M
2025-07-04 2,535.80 2,557.92 2,535.16 2,548.98 2,126.2M
2025-07-03 2,539.86 2,540.75 2,521.83 2,534.24 1,359.2M
2025-07-02 2,527.60 2,540.98 2,524.61 2,538.44 2,095.3M
2025-07-01 2,504.51 2,534.12 2,502.56 2,524.71 1,479.0M
2025-06-30 2,499.62 2,510.30 2,495.54 2,502.46 1,150.6M
2025-06-27 2,532.29 2,532.73 2,495.13 2,498.96 1,728.8M
2025-06-26 2,531.78 2,541.57 2,527.31 2,531.95 1,161.3M
2025-06-25 2,510.47 2,534.86 2,505.02 2,532.74 1,455.6M
2025-06-24 2,506.53 2,515.47 2,501.38 2,510.82 1,143.2M
2025-06-23 2,510.09 2,512.70 2,495.05 2,504.57 1,305.5M
2025-06-20 2,521.34 2,533.62 2,512.31 2,512.74 1,102.1M
2025-06-19 2,544.74 2,547.32 2,510.61 2,524.09 1,478.0M
2025-06-18 2,542.85 2,555.25 2,541.31 2,544.75 1,159.7M
2025-06-17 2,525.89 2,546.32 2,513.51 2,546.32 1,317.8M
2025-06-16 2,536.71 2,538.99 2,517.98 2,526.90 1,173.1M
2025-06-13 2,518.67 2,543.55 2,518.67 2,536.96 1,421.9M
2025-06-12 2,531.83 2,534.23 2,517.77 2,521.01 955.7M
2025-06-11 2,526.76 2,540.60 2,520.98 2,530.68 959.4M
2025-06-10 2,528.31 2,546.79 2,519.30 2,526.82 1,356.2M
2025-06-09 2,529.18 2,531.20 2,520.41 2,528.76 958.9M
2025-06-06 2,519.41 2,534.56 2,513.47 2,529.18 892.4M
2025-06-05 2,528.67 2,534.05 2,513.60 2,518.96 996.5M
2025-06-04 2,531.87 2,535.87 2,522.19 2,524.11 981.3M
2025-06-03 2,538.92 2,538.92 2,513.85 2,533.43 1,249.4M
2025-05-30 2,552.17 2,561.60 2,541.19 2,544.35 1,017.1M
2025-05-29 2,557.82 2,560.08 2,544.50 2,552.04 1,035.1M
2025-05-28 2,563.68 2,566.38 2,551.03 2,558.36 953.8M
2025-05-27 2,569.46 2,582.07 2,560.71 2,563.45 855.0M
2025-05-26 2,554.04 2,570.42 2,551.83 2,569.68 1,007.7M
2025-05-23 2,576.55 2,587.09 2,553.71 2,554.59 1,192.4M
2025-05-22 2,585.27 2,590.83 2,565.38 2,579.14 1,077.5M
2025-05-21 2,585.16 2,602.27 2,583.63 2,586.52 1,260.3M
2025-05-20 2,560.28 2,586.74 2,560.28 2,583.77 1,273.4M
2025-05-19 2,540.98 2,563.00 2,540.98 2,557.91 1,077.8M
2025-05-16 2,547.87 2,560.45 2,533.79 2,539.75 1,057.8M
2025-05-15 2,535.13 2,561.45 2,535.13 2,551.72 1,282.0M
2025-05-14 2,529.64 2,539.40 2,515.69 2,537.64 1,123.0M
2025-05-13 2,525.72 2,531.32 2,516.24 2,530.15 1,049.5M
2025-05-12 2,531.73 2,534.27 2,518.13 2,525.26 1,306.0M
2025-05-09 2,516.39 2,541.10 2,514.97 2,532.87 1,490.7M
2025-05-08 2,506.76 2,519.01 2,501.17 2,517.42 1,172.4M
2025-05-07 2,516.77 2,517.52 2,496.23 2,511.59 1,324.0M
2025-05-06 2,500.60 2,504.84 2,485.39 2,503.64 1,499.3M
2025-04-30 2,503.23 2,507.79 2,490.22 2,493.36 1,446.2M
2025-04-29 2,540.31 2,540.31 2,500.35 2,507.65 2,164.4M
2025-04-28 2,540.87 2,562.00 2,523.59 2,548.08 2,214.2M
2025-04-25 2,509.16 2,528.52 2,501.03 2,525.71 1,524.0M
2025-04-24 2,482.96 2,514.78 2,482.96 2,506.02 1,408.2M
2025-04-23 2,497.10 2,497.89 2,482.23 2,485.96 1,036.2M
2025-04-22 2,498.42 2,527.18 2,494.24 2,496.83 1,143.7M
2025-04-21 2,495.81 2,509.52 2,493.49 2,498.88 1,014.8M
2025-04-18 2,496.86 2,503.30 2,481.65 2,499.19 914.6M
2025-04-17 2,502.62 2,510.02 2,490.14 2,504.01 1,120.0M
2025-04-16 2,493.80 2,509.95 2,478.70 2,509.95 1,485.8M
2025-04-15 2,484.54 2,494.37 2,467.54 2,494.37 1,292.5M
2025-04-14 2,461.74 2,487.51 2,455.28 2,483.95 1,413.3M
2025-04-11 2,476.84 2,476.84 2,448.39 2,463.67 1,223.5M
2025-04-10 2,485.66 2,489.75 2,458.02 2,479.04 1,738.7M
2025-04-09 2,455.69 2,483.13 2,414.59 2,483.13 2,326.0M
2025-04-08 2,403.38 2,466.25 2,403.38 2,466.25 2,383.6M
2025-04-07 2,444.79 2,480.83 2,345.07 2,407.47 3,312.3M
2025-04-03 2,457.70 2,508.81 2,457.70 2,507.19 1,579.4M
2025-04-02 2,490.08 2,490.08 2,464.76 2,469.64 1,234.5M
2025-04-01 2,454.75 2,491.36 2,445.74 2,490.55 1,804.2M
2025-03-31 2,445.43 2,482.40 2,444.76 2,453.45 1,870.2M
2025-03-28 2,444.99 2,455.56 2,434.64 2,443.21 1,284.4M
2025-03-27 2,470.26 2,471.22 2,441.30 2,444.47 1,380.6M
2025-03-26 2,487.83 2,487.83 2,457.92 2,468.87 1,432.3M
2025-03-25 2,455.13 2,489.27 2,441.31 2,488.24 1,667.4M
2025-03-24 2,445.20 2,463.70 2,439.28 2,453.06 1,351.7M
2025-03-21 2,448.45 2,469.61 2,435.32 2,446.21 1,482.3M
2025-03-20 2,451.02 2,464.96 2,444.97 2,448.87 1,268.5M
2025-03-19 2,419.74 2,455.89 2,413.08 2,449.35 1,507.3M
2025-03-18 2,433.84 2,434.92 2,414.52 2,418.69 1,051.8M
2025-03-17 2,436.06 2,450.16 2,431.40 2,431.76 1,324.4M
2025-03-14 2,424.50 2,435.97 2,420.92 2,433.60 1,352.0M
2025-03-13 2,402.67 2,426.41 2,402.67 2,423.22 1,523.3M
2025-03-12 2,397.37 2,408.44 2,383.78 2,401.71 1,184.2M
2025-03-11 2,381.06 2,399.14 2,375.22 2,397.51 1,051.2M
2025-03-10 2,392.06 2,393.49 2,382.73 2,388.53 997.1M
2025-03-07 2,397.95 2,406.29 2,388.63 2,394.70 1,087.1M
2025-03-06 2,412.94 2,415.52 2,394.92 2,400.63 1,322.0M
2025-03-05 2,402.63 2,417.63 2,394.84 2,412.55 1,042.0M
2025-03-04 2,403.01 2,405.39 2,392.67 2,403.23 1,032.9M
2025-03-03 2,420.25 2,424.34 2,400.37 2,404.67 1,292.0M
2025-02-28 2,425.05 2,439.74 2,412.54 2,415.05 1,290.3M
2025-02-27 2,433.83 2,437.88 2,419.07 2,427.80 1,104.1M
2025-02-26 2,413.67 2,438.38 2,413.67 2,434.23 1,241.7M
2025-02-25 2,430.01 2,438.03 2,409.57 2,413.87 1,245.4M
2025-02-24 2,442.09 2,464.91 2,430.19 2,434.49 1,456.4M
2025-02-21 2,458.60 2,459.13 2,439.35 2,445.86 1,511.5M
2025-02-20 2,458.24 2,470.31 2,444.97 2,460.06 1,089.7M
2025-02-19 2,464.61 2,477.59 2,453.79 2,461.49 1,041.4M
2025-02-18 2,462.71 2,490.41 2,456.47 2,469.67 1,416.9M
2025-02-17 2,429.11 2,464.02 2,411.09 2,462.93 1,585.2M
2025-02-14 2,431.36 2,438.49 2,423.52 2,432.00 811.7M
2025-02-13 2,424.48 2,440.91 2,418.34 2,429.49 963.3M
2025-02-12 2,421.37 2,428.45 2,413.63 2,426.33 862.2M
2025-02-11 2,431.76 2,435.68 2,413.77 2,424.52 967.6M
2025-02-10 2,439.67 2,447.86 2,427.57 2,429.53 1,247.1M
2025-02-07 2,432.37 2,448.72 2,420.86 2,440.54 1,251.6M
2025-02-06 2,422.71 2,435.11 2,413.10 2,434.69 1,009.2M
2025-02-05 2,456.44 2,457.65 2,414.89 2,424.51 1,091.9M
2025-01-27 2,418.12 2,463.79 2,418.12 2,453.44 1,276.6M
2025-01-24 2,422.46 2,423.91 2,403.78 2,413.76 1,016.5M
2025-01-23 2,429.87 2,456.85 2,422.76 2,424.53 1,169.0M
2025-01-22 2,424.32 2,436.38 2,406.30 2,419.17 866.7M
2025-01-21 2,436.96 2,438.48 2,415.63 2,427.91 824.0M
2025-01-20 2,446.00 2,453.88 2,428.29 2,431.80 958.9M
2025-01-17 2,440.79 2,447.93 2,421.73 2,440.48 826.9M
2025-01-16 2,446.65 2,461.52 2,436.19 2,444.65 883.6M
2025-01-15 2,444.56 2,469.22 2,432.48 2,444.30 856.4M
2025-01-14 2,412.12 2,451.73 2,411.88 2,448.52 1,075.1M
2025-01-13 2,412.47 2,422.18 2,388.03 2,412.52 1,101.5M
2025-01-10 2,462.26 2,463.63 2,425.27 2,425.27 993.7M
2025-01-09 2,498.70 2,498.70 2,461.39 2,463.52 946.8M
2025-01-08 2,480.76 2,515.28 2,471.04 2,504.92 1,222.2M
2025-01-07 2,503.44 2,503.44 2,470.95 2,483.09 988.9M
2025-01-06 2,516.55 2,517.62 2,484.83 2,504.10 1,081.6M
2025-01-03 2,537.09 2,551.28 2,507.30 2,514.23 1,180.9M
2025-01-02 2,602.28 2,610.42 2,522.99 2,532.11 1,594.0M