SSE180 Value (SSE180VI)

SSE180VI
🏛️ 中国 →
4,185.27
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 4,182.29 4,182.29 4,182.29 4,182.29 30,942.1K
09:29 4,182.29 4,182.29 4,182.29 4,182.29 0.0K
09:30 4,183.63 4,190.32 4,182.74 4,189.66 97,210.8K
09:31 4,191.84 4,203.76 4,191.47 4,203.76 66,208.6K
09:32 4,203.79 4,218.07 4,203.79 4,217.35 81,779.5K
09:33 4,216.77 4,216.77 4,210.01 4,214.77 75,143.5K
09:34 4,214.18 4,214.18 4,209.68 4,210.24 52,716.4K
09:35 4,210.12 4,218.25 4,209.52 4,216.80 60,783.7K
09:36 4,216.56 4,223.63 4,216.52 4,222.27 59,547.2K
09:37 4,222.34 4,222.34 4,216.08 4,217.55 44,869.3K
09:38 4,218.54 4,218.54 4,212.20 4,216.72 38,846.9K
09:39 4,216.69 4,221.38 4,215.97 4,217.99 39,257.6K
09:40 4,217.30 4,219.48 4,216.64 4,216.64 40,535.5K
09:41 4,215.97 4,219.36 4,214.80 4,218.27 38,099.0K
09:42 4,219.32 4,223.71 4,219.32 4,223.15 46,004.6K
09:43 4,223.64 4,226.65 4,222.46 4,226.65 35,269.1K
09:44 4,226.82 4,229.41 4,224.92 4,225.19 36,264.3K
09:45 4,226.22 4,231.92 4,226.22 4,231.87 30,292.0K
09:46 4,232.38 4,242.70 4,232.38 4,242.70 40,233.9K
09:47 4,242.31 4,244.51 4,241.24 4,244.51 35,994.8K
09:48 4,244.49 4,246.38 4,239.44 4,239.44 30,611.5K
09:49 4,238.79 4,238.79 4,233.04 4,235.48 24,470.4K
09:50 4,234.86 4,234.86 4,230.06 4,230.06 28,730.0K
09:51 4,230.04 4,230.83 4,221.28 4,221.54 30,951.5K
09:52 4,222.06 4,225.06 4,222.06 4,224.73 23,226.4K
09:53 4,224.50 4,224.50 4,218.83 4,218.83 22,761.3K
09:54 4,218.49 4,219.26 4,216.09 4,216.09 21,498.5K
09:55 4,215.65 4,216.93 4,215.43 4,215.46 20,530.2K
09:56 4,215.98 4,217.99 4,215.85 4,217.99 21,432.3K
09:57 4,217.89 4,218.41 4,209.79 4,210.19 28,037.5K
09:58 4,210.17 4,210.17 4,206.68 4,208.36 28,680.4K
09:59 4,208.46 4,213.55 4,208.46 4,212.31 19,434.3K
10:00 4,213.50 4,214.12 4,208.58 4,209.11 19,210.8K
10:01 4,208.83 4,210.55 4,207.81 4,208.22 19,642.1K
10:02 4,207.20 4,211.17 4,206.96 4,211.17 19,223.1K
10:03 4,211.51 4,212.32 4,205.48 4,205.48 24,299.4K
10:04 4,205.26 4,207.63 4,204.28 4,206.65 23,336.9K
10:05 4,206.76 4,208.00 4,205.63 4,206.58 19,662.0K
10:06 4,206.29 4,209.11 4,206.29 4,208.47 18,097.5K
10:07 4,208.94 4,214.76 4,208.32 4,214.25 18,763.4K
10:08 4,214.28 4,214.52 4,213.43 4,213.91 13,895.3K
10:09 4,214.48 4,214.48 4,211.04 4,211.57 18,286.5K
10:10 4,211.75 4,211.81 4,206.92 4,206.92 15,553.1K
10:11 4,206.72 4,206.95 4,204.80 4,205.88 15,582.7K
10:12 4,205.53 4,205.95 4,201.30 4,201.48 16,990.2K
10:13 4,201.69 4,202.85 4,199.54 4,199.54 15,272.6K
10:14 4,199.24 4,199.67 4,196.80 4,197.51 16,268.2K
10:15 4,196.75 4,200.04 4,196.75 4,200.04 13,392.5K
10:16 4,199.70 4,199.70 4,196.49 4,198.49 13,133.2K
10:17 4,198.10 4,198.10 4,193.76 4,193.76 14,986.6K
10:18 4,192.94 4,193.05 4,190.93 4,191.92 17,222.5K
10:19 4,191.97 4,193.93 4,191.97 4,193.00 11,749.0K
10:20 4,193.11 4,198.28 4,193.11 4,197.53 11,960.2K
10:21 4,197.99 4,197.99 4,194.91 4,195.61 10,408.9K
10:22 4,196.85 4,197.81 4,195.82 4,197.81 10,770.7K
10:23 4,197.91 4,197.91 4,195.26 4,195.96 11,184.7K
10:24 4,196.13 4,198.60 4,195.58 4,198.25 11,782.5K
10:25 4,199.52 4,201.11 4,199.52 4,201.00 9,182.6K
10:26 4,201.39 4,203.42 4,200.40 4,203.42 9,151.5K
10:27 4,203.27 4,206.27 4,202.88 4,206.01 9,380.7K
10:28 4,206.77 4,209.41 4,206.77 4,207.16 12,872.0K
10:29 4,206.59 4,206.59 4,205.07 4,206.15 8,476.0K
10:30 4,206.27 4,206.80 4,204.78 4,205.24 8,375.8K
10:31 4,204.48 4,205.70 4,203.98 4,204.96 7,317.9K
10:32 4,204.96 4,210.50 4,204.96 4,210.02 8,049.0K
10:33 4,210.50 4,212.21 4,210.13 4,210.36 8,853.5K
10:34 4,209.47 4,211.64 4,209.47 4,211.26 7,196.3K
10:35 4,211.35 4,212.55 4,209.32 4,212.23 10,536.6K
10:36 4,212.86 4,213.55 4,211.78 4,212.14 9,151.8K
10:37 4,212.19 4,212.40 4,210.38 4,212.40 7,649.0K
10:38 4,211.99 4,212.11 4,209.50 4,210.33 9,411.0K
10:39 4,209.78 4,212.65 4,209.78 4,212.41 13,713.7K
10:40 4,212.76 4,215.18 4,212.76 4,215.18 19,612.1K
10:41 4,214.35 4,214.35 4,213.26 4,213.37 14,748.8K
10:42 4,212.89 4,215.29 4,211.17 4,215.29 12,762.8K
10:43 4,214.61 4,214.61 4,212.80 4,213.43 9,342.1K
10:44 4,213.47 4,213.88 4,212.43 4,213.61 8,724.9K
10:45 4,213.67 4,217.33 4,213.67 4,216.00 9,603.0K
10:46 4,215.60 4,219.47 4,215.60 4,219.47 7,530.2K
10:47 4,218.90 4,219.68 4,218.32 4,218.93 7,470.3K
10:48 4,218.84 4,222.04 4,218.84 4,220.69 8,533.1K
10:49 4,220.24 4,220.74 4,219.06 4,219.48 8,734.8K
10:50 4,219.67 4,221.57 4,219.67 4,221.16 10,144.6K
10:51 4,219.97 4,223.03 4,219.97 4,221.66 9,771.4K
10:52 4,221.62 4,221.89 4,219.43 4,220.37 6,739.0K
10:53 4,220.41 4,220.74 4,218.96 4,218.96 7,214.9K
10:54 4,218.84 4,220.22 4,218.84 4,219.81 6,185.7K
10:55 4,219.94 4,222.24 4,219.94 4,220.97 7,912.6K
10:56 4,220.89 4,221.43 4,220.52 4,221.31 5,197.6K
10:57 4,220.50 4,221.02 4,219.33 4,219.33 6,810.7K
10:58 4,218.89 4,218.89 4,217.55 4,217.87 7,722.2K
10:59 4,218.46 4,218.77 4,217.48 4,217.56 12,245.1K
11:00 4,217.12 4,218.82 4,217.06 4,218.78 7,788.5K
11:01 4,218.83 4,221.90 4,218.83 4,221.47 7,677.3K
11:02 4,221.61 4,223.98 4,221.25 4,222.90 8,836.7K
11:03 4,223.62 4,223.62 4,219.06 4,220.93 7,384.6K
11:04 4,221.16 4,222.98 4,221.14 4,222.14 5,990.2K
11:05 4,222.66 4,222.66 4,220.04 4,221.04 5,814.8K
11:06 4,221.04 4,222.10 4,220.02 4,222.10 7,135.1K
11:07 4,222.72 4,222.72 4,218.74 4,218.74 6,048.3K
11:08 4,218.16 4,218.30 4,216.02 4,216.26 7,282.4K
11:09 4,216.30 4,217.58 4,215.51 4,215.58 5,961.6K
11:10 4,215.11 4,215.88 4,214.35 4,214.49 5,655.4K
11:11 4,214.91 4,215.60 4,213.66 4,214.99 8,354.0K
11:12 4,214.45 4,215.32 4,213.91 4,213.91 6,171.6K
11:13 4,214.41 4,215.02 4,213.44 4,214.12 6,443.3K
11:14 4,214.27 4,215.86 4,212.18 4,215.81 7,248.8K
11:15 4,215.95 4,216.10 4,214.50 4,215.09 4,503.3K
11:16 4,214.88 4,217.66 4,214.84 4,217.16 6,619.8K
11:17 4,217.08 4,217.08 4,214.04 4,214.07 6,333.4K
11:18 4,214.63 4,215.17 4,212.52 4,212.52 6,556.7K
11:19 4,212.64 4,213.63 4,212.20 4,212.91 5,489.0K
11:20 4,212.59 4,213.76 4,211.77 4,213.73 6,337.0K
11:21 4,213.10 4,213.10 4,210.96 4,211.61 5,814.9K
11:22 4,211.67 4,212.11 4,210.56 4,211.38 4,689.8K
11:23 4,210.93 4,210.93 4,209.24 4,209.27 6,160.4K
11:24 4,209.32 4,209.50 4,208.02 4,209.24 5,783.2K
11:25 4,209.25 4,209.44 4,207.89 4,208.70 5,093.9K
11:26 4,208.67 4,211.20 4,208.67 4,210.60 4,700.4K
11:27 4,211.24 4,212.71 4,211.07 4,211.07 5,005.6K
11:28 4,211.14 4,212.86 4,211.06 4,212.86 3,830.3K
11:29 4,212.52 4,214.21 4,212.52 4,213.83 4,507.0K
11:30 4,214.27 4,214.44 4,214.27 4,214.44 126.0K
11:31 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:32 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:33 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:34 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:35 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:36 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:37 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:38 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:39 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:40 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:41 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:42 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:43 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:44 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:45 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:46 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:47 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:48 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:49 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:50 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:51 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:52 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:53 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:54 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:55 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:56 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:57 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:58 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
11:59 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:00 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:01 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:02 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:03 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:04 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:05 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:06 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:07 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:08 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:09 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:10 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:11 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:12 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:13 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:14 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:15 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:16 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:17 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:18 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:19 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:20 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:21 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:22 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:23 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:24 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:25 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:26 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:27 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:28 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:29 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:30 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:31 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:32 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:33 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:34 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:35 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:36 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:37 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:38 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:39 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:40 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:41 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:42 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:43 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:44 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:45 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:46 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:47 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:48 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:49 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:50 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:51 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:52 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:53 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:54 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:55 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:56 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:57 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:58 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
12:59 4,214.44 4,214.44 4,214.44 4,214.44 0.0K
13:00 4,214.44 4,214.44 4,211.00 4,211.94 16,865.1K
13:01 4,211.19 4,211.60 4,208.97 4,208.97 10,528.2K
13:02 4,208.94 4,212.32 4,208.51 4,209.90 8,143.2K
13:03 4,210.34 4,212.20 4,210.34 4,210.38 6,174.7K
13:04 4,210.36 4,210.36 4,206.42 4,207.83 9,339.6K
13:05 4,207.47 4,209.09 4,207.31 4,209.09 10,067.6K
13:06 4,209.16 4,210.83 4,209.16 4,209.63 6,747.3K
13:07 4,209.50 4,210.57 4,206.81 4,206.81 7,703.8K
13:08 4,206.48 4,207.50 4,205.88 4,207.50 6,127.4K
13:09 4,206.98 4,207.71 4,205.68 4,206.17 5,550.0K
13:10 4,206.35 4,209.59 4,206.19 4,209.19 8,029.8K
13:11 4,209.10 4,209.80 4,208.60 4,209.50 6,413.2K
13:12 4,208.80 4,211.87 4,208.72 4,211.08 8,381.2K
13:13 4,211.05 4,211.91 4,210.62 4,211.60 6,188.1K
13:14 4,211.10 4,213.76 4,210.98 4,213.59 5,556.0K
13:15 4,213.57 4,218.03 4,212.69 4,217.32 13,917.8K
13:16 4,217.26 4,218.57 4,217.26 4,218.35 13,270.6K
13:17 4,218.37 4,218.98 4,216.45 4,217.92 11,399.1K
13:18 4,217.24 4,217.83 4,215.00 4,215.00 7,143.0K
13:19 4,215.30 4,216.19 4,214.95 4,215.20 10,148.6K
13:20 4,214.65 4,216.07 4,214.57 4,216.07 18,609.2K
13:21 4,216.88 4,220.12 4,216.88 4,220.12 10,441.1K
13:22 4,219.34 4,219.82 4,218.25 4,219.80 9,780.9K
13:23 4,219.18 4,220.58 4,219.18 4,220.15 7,907.6K
13:24 4,220.10 4,220.49 4,216.47 4,216.75 8,002.7K
13:25 4,216.81 4,216.81 4,214.08 4,214.54 7,007.6K
13:26 4,214.82 4,216.07 4,214.31 4,214.83 5,557.2K
13:27 4,214.52 4,216.96 4,214.52 4,216.96 7,711.3K
13:28 4,217.16 4,218.38 4,216.18 4,216.18 9,149.8K
13:29 4,217.10 4,217.15 4,215.54 4,217.15 6,114.7K
13:30 4,216.83 4,218.79 4,216.31 4,217.63 11,639.5K
13:31 4,218.49 4,219.02 4,214.52 4,214.52 11,276.6K
13:32 4,215.15 4,215.15 4,211.03 4,211.32 9,708.7K
13:33 4,211.66 4,213.80 4,211.66 4,213.21 8,608.6K
13:34 4,213.19 4,215.38 4,212.83 4,215.38 7,301.4K
13:35 4,215.84 4,215.86 4,213.91 4,214.31 7,146.0K
13:36 4,213.79 4,213.95 4,212.36 4,212.65 9,504.8K
13:37 4,212.69 4,215.98 4,212.69 4,215.27 12,817.4K
13:38 4,215.78 4,217.22 4,215.28 4,215.45 9,165.4K
13:39 4,214.14 4,214.83 4,213.37 4,213.86 7,993.2K
13:40 4,213.96 4,213.96 4,211.87 4,211.87 8,164.3K
13:41 4,211.85 4,212.05 4,210.63 4,211.35 6,606.4K
13:42 4,212.47 4,214.62 4,212.30 4,214.54 7,050.2K
13:43 4,214.43 4,215.95 4,214.43 4,215.75 8,446.7K
13:44 4,215.74 4,216.76 4,215.64 4,216.33 8,751.5K
13:45 4,216.28 4,216.28 4,214.25 4,214.73 10,731.1K
13:46 4,214.64 4,215.21 4,214.33 4,214.95 8,122.4K
13:47 4,215.18 4,218.01 4,214.50 4,217.73 7,843.0K
13:48 4,217.17 4,217.67 4,216.13 4,217.57 6,899.1K
13:49 4,217.87 4,219.32 4,217.87 4,219.27 6,964.5K
13:50 4,218.46 4,218.73 4,216.89 4,217.62 10,280.0K
13:51 4,217.03 4,217.03 4,214.26 4,214.75 7,285.8K
13:52 4,214.81 4,214.96 4,210.42 4,210.42 9,083.7K
13:53 4,210.28 4,210.28 4,206.15 4,207.40 11,603.3K
13:54 4,206.92 4,208.33 4,206.92 4,207.90 6,289.7K
13:55 4,207.56 4,209.23 4,207.50 4,207.51 7,709.7K
13:56 4,207.90 4,207.91 4,206.35 4,206.61 5,822.4K
13:57 4,206.77 4,207.35 4,205.29 4,205.29 10,693.6K
13:58 4,205.29 4,205.29 4,202.28 4,202.28 11,005.0K
13:59 4,202.43 4,202.90 4,200.92 4,201.39 10,520.8K
14:00 4,201.35 4,201.95 4,200.30 4,201.72 10,790.7K
14:01 4,201.93 4,204.40 4,201.80 4,204.23 10,577.3K
14:02 4,204.59 4,205.39 4,203.06 4,203.55 6,802.7K
14:03 4,203.31 4,203.40 4,201.22 4,201.74 6,057.0K
14:04 4,201.55 4,204.87 4,201.14 4,204.87 9,202.0K
14:05 4,204.83 4,204.83 4,202.15 4,202.15 6,354.3K
14:06 4,202.50 4,202.71 4,201.04 4,201.52 5,682.0K
14:07 4,201.06 4,201.46 4,199.81 4,200.97 6,794.5K
14:08 4,201.86 4,205.22 4,201.86 4,204.23 7,505.0K
14:09 4,204.28 4,205.19 4,204.10 4,204.96 5,752.7K
14:10 4,204.69 4,204.95 4,201.50 4,201.50 7,294.0K
14:11 4,201.39 4,201.85 4,200.29 4,200.72 6,163.7K
14:12 4,200.35 4,202.95 4,200.35 4,202.12 9,388.6K
14:13 4,201.58 4,201.58 4,199.38 4,199.67 5,369.4K
14:14 4,199.71 4,199.71 4,196.28 4,196.28 11,554.7K
14:15 4,196.44 4,197.51 4,195.61 4,197.23 9,623.6K
14:16 4,196.83 4,202.20 4,196.83 4,202.04 11,698.4K
14:17 4,201.48 4,201.48 4,198.92 4,199.43 7,122.6K
14:18 4,200.09 4,201.72 4,199.05 4,201.68 6,731.1K
14:19 4,201.09 4,201.69 4,200.89 4,201.22 6,433.2K
14:20 4,201.58 4,201.58 4,200.20 4,201.58 5,779.1K
14:21 4,201.14 4,204.04 4,201.14 4,203.20 6,833.6K
14:22 4,202.93 4,202.93 4,199.72 4,200.26 6,409.9K
14:23 4,199.94 4,200.77 4,199.38 4,200.08 5,083.8K
14:24 4,200.08 4,200.93 4,199.14 4,199.14 7,242.7K
14:25 4,198.44 4,199.54 4,197.56 4,197.76 10,731.7K
14:26 4,197.97 4,198.66 4,197.39 4,198.55 7,907.5K
14:27 4,198.19 4,198.19 4,193.61 4,193.61 13,295.5K
14:28 4,194.07 4,195.22 4,192.57 4,194.37 12,719.7K
14:29 4,195.83 4,198.77 4,195.83 4,198.13 10,375.4K
14:30 4,198.36 4,200.41 4,197.96 4,200.31 8,261.7K
14:31 4,200.31 4,201.14 4,196.42 4,196.42 10,389.6K
14:32 4,195.82 4,195.82 4,191.53 4,191.53 11,460.1K
14:33 4,192.40 4,193.95 4,191.83 4,192.59 10,578.1K
14:34 4,192.32 4,192.32 4,190.14 4,191.75 12,644.5K
14:35 4,192.03 4,192.03 4,189.04 4,189.21 11,308.4K
14:36 4,188.28 4,189.75 4,187.15 4,189.62 13,930.5K
14:37 4,189.59 4,192.10 4,189.51 4,191.51 12,120.0K
14:38 4,190.99 4,193.05 4,190.99 4,191.56 8,268.7K
14:39 4,192.39 4,192.39 4,187.68 4,187.86 10,432.0K
14:40 4,187.91 4,189.92 4,187.91 4,189.66 12,947.9K
14:41 4,189.62 4,191.27 4,188.62 4,188.62 9,652.0K
14:42 4,188.57 4,189.70 4,187.97 4,189.65 10,713.8K
14:43 4,189.40 4,192.43 4,188.75 4,192.35 11,765.9K
14:44 4,192.03 4,194.13 4,192.03 4,194.13 8,239.1K
14:45 4,194.02 4,195.12 4,194.02 4,194.75 11,788.8K
14:46 4,195.03 4,196.71 4,195.03 4,195.53 11,415.3K
14:47 4,195.73 4,195.73 4,193.73 4,194.51 12,057.4K
14:48 4,194.93 4,194.93 4,192.30 4,192.30 11,989.0K
14:49 4,192.13 4,192.13 4,190.25 4,190.83 13,238.8K
14:50 4,191.71 4,191.81 4,189.42 4,189.98 15,284.3K
14:51 4,189.43 4,189.79 4,188.53 4,188.95 17,184.0K
14:52 4,189.30 4,189.99 4,188.26 4,188.85 15,052.2K
14:53 4,188.82 4,190.03 4,188.46 4,188.93 14,450.9K
14:54 4,189.23 4,189.76 4,188.17 4,189.76 18,823.9K
14:55 4,189.17 4,189.17 4,187.79 4,187.85 18,246.0K
14:56 4,188.47 4,188.47 4,186.23 4,186.36 21,606.9K
14:57 4,187.09 4,187.09 4,186.81 4,186.81 1,388.7K
14:58 4,186.81 4,186.81 4,186.81 4,186.81 0.0K
14:59 4,186.81 4,187.06 4,186.04 4,187.06 31,649.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,175.57 4,201.42 4,149.51 4,185.27 5,316.6M
2025-09-25 4,198.99 4,200.93 4,168.67 4,181.61 5,831.4M
2025-09-24 4,201.91 4,233.38 4,186.00 4,203.02 6,469.9M
2025-09-23 4,173.36 4,225.75 4,152.60 4,208.72 8,339.3M
2025-09-22 4,204.48 4,211.79 4,171.94 4,181.81 5,491.2M
2025-09-19 4,192.70 4,221.66 4,176.16 4,202.88 7,268.3M
2025-09-18 4,286.85 4,286.85 4,183.62 4,196.85 9,253.0M
2025-09-17 4,287.93 4,306.25 4,278.33 4,285.68 7,166.6M
2025-09-16 4,332.95 4,347.48 4,285.39 4,290.81 8,339.6M
2025-09-15 4,355.11 4,369.24 4,319.92 4,335.18 7,463.2M
2025-09-12 4,417.42 4,427.36 4,352.04 4,357.86 7,946.9M
2025-09-11 4,374.87 4,417.90 4,358.82 4,416.87 7,520.1M
2025-09-10 4,377.66 4,394.50 4,362.50 4,376.76 6,722.2M
2025-09-09 4,360.63 4,385.88 4,357.04 4,379.46 6,334.2M
2025-09-08 4,365.80 4,388.98 4,354.06 4,359.78 8,235.6M
2025-09-05 4,379.19 4,381.06 4,343.50 4,373.57 6,798.9M
2025-09-04 4,372.17 4,400.83 4,325.18 4,386.34 9,711.3M
2025-09-03 4,447.48 4,451.38 4,361.31 4,381.99 7,061.9M
2025-09-02 4,396.06 4,440.79 4,393.93 4,440.79 9,360.2M
2025-09-01 4,447.34 4,452.23 4,394.52 4,396.30 10,163.3M
2025-08-29 4,466.30 4,534.66 4,442.75 4,442.75 11,165.8M
2025-08-28 4,436.32 4,469.34 4,416.95 4,460.66 7,955.5M
2025-08-27 4,531.75 4,535.25 4,439.08 4,439.08 9,121.7M
2025-08-26 4,563.08 4,564.17 4,535.78 4,537.63 6,388.2M
2025-08-25 4,541.50 4,571.81 4,526.88 4,571.81 9,784.5M
2025-08-22 4,503.16 4,536.31 4,480.06 4,535.21 8,219.1M
2025-08-21 4,489.43 4,514.90 4,474.19 4,505.57 7,689.3M
2025-08-20 4,437.03 4,486.50 4,424.08 4,483.26 6,953.3M
2025-08-19 4,469.02 4,483.32 4,437.94 4,443.54 7,171.8M
2025-08-18 4,468.13 4,489.45 4,448.62 4,464.64 8,481.9M
2025-08-15 4,466.94 4,475.83 4,424.25 4,455.53 9,156.6M
2025-08-14 4,461.13 4,510.06 4,461.13 4,470.21 6,555.6M
2025-08-13 4,490.45 4,501.75 4,453.36 4,457.47 7,200.6M
2025-08-12 4,468.06 4,508.54 4,468.06 4,481.03 5,532.3M
2025-08-11 4,495.50 4,498.85 4,464.64 4,465.08 6,117.5M
2025-08-08 4,501.37 4,517.05 4,482.81 4,492.88 5,393.8M
2025-08-07 4,494.86 4,515.97 4,476.08 4,500.14 5,285.9M
2025-08-06 4,490.36 4,510.35 4,473.58 4,490.11 5,359.4M
2025-08-05 4,435.05 4,495.19 4,433.62 4,489.42 6,176.4M
2025-08-04 4,398.98 4,444.29 4,398.98 4,432.10 5,778.3M
2025-08-01 4,427.94 4,447.14 4,403.75 4,410.97 6,595.1M
2025-07-31 4,481.55 4,485.33 4,418.85 4,431.91 8,208.8M
2025-07-30 4,466.21 4,523.30 4,456.71 4,492.37 7,866.9M
2025-07-29 4,485.77 4,502.46 4,456.92 4,464.41 7,567.7M
2025-07-28 4,475.66 4,524.74 4,469.31 4,489.80 7,328.5M
2025-07-25 4,499.69 4,512.00 4,470.72 4,476.52 8,632.5M
2025-07-24 4,513.76 4,532.05 4,492.52 4,506.22 10,446.1M
2025-07-23 4,505.63 4,556.78 4,499.52 4,516.32 9,225.6M
2025-07-22 4,490.61 4,499.61 4,438.74 4,492.90 9,287.9M
2025-07-21 4,486.83 4,497.93 4,473.51 4,487.21 6,739.1M
2025-07-18 4,454.58 4,485.14 4,448.10 4,474.08 4,974.0M
2025-07-17 4,456.11 4,468.61 4,441.22 4,450.00 4,327.7M
2025-07-16 4,481.35 4,486.63 4,435.68 4,462.75 5,028.6M
2025-07-15 4,529.96 4,543.08 4,470.87 4,487.62 5,470.5M
2025-07-14 4,506.88 4,556.52 4,506.88 4,519.86 6,714.3M
2025-07-11 4,546.69 4,601.34 4,504.65 4,504.65 9,966.3M
2025-07-10 4,508.74 4,589.29 4,508.74 4,554.68 7,422.8M
2025-07-09 4,518.96 4,546.07 4,508.32 4,513.25 5,517.3M
2025-07-08 4,519.23 4,532.98 4,494.65 4,521.40 4,575.9M
2025-07-07 4,508.59 4,522.98 4,490.22 4,519.58 4,411.6M
2025-07-04 4,456.04 4,545.26 4,450.80 4,514.41 5,464.5M
2025-07-03 4,458.50 4,469.94 4,434.33 4,456.87 4,197.8M
2025-07-02 4,435.41 4,467.00 4,423.72 4,454.94 4,681.4M
2025-07-01 4,401.85 4,436.60 4,398.23 4,428.69 4,501.4M
2025-06-30 4,386.45 4,403.06 4,365.59 4,394.84 4,907.4M
2025-06-27 4,487.63 4,514.20 4,398.10 4,408.77 7,966.3M
2025-06-26 4,486.32 4,504.87 4,462.42 4,493.64 5,756.8M
2025-06-25 4,427.38 4,498.02 4,406.44 4,492.79 6,835.6M
2025-06-24 4,388.13 4,450.86 4,386.23 4,435.03 6,785.5M
2025-06-23 4,345.49 4,406.09 4,316.74 4,393.53 5,953.0M
2025-06-20 4,314.81 4,358.75 4,309.84 4,353.22 4,847.3M
2025-06-19 4,345.26 4,351.06 4,307.43 4,323.71 4,933.4M
2025-06-18 4,346.68 4,354.36 4,316.96 4,348.63 4,934.0M
2025-06-17 4,340.49 4,352.95 4,330.54 4,347.20 4,610.1M
2025-06-16 4,306.25 4,343.63 4,298.96 4,341.76 5,592.5M
2025-06-13 4,327.02 4,333.00 4,297.96 4,308.04 6,549.2M
2025-06-12 4,320.54 4,332.70 4,298.59 4,323.54 4,449.9M
2025-06-11 4,294.72 4,334.68 4,294.72 4,322.47 4,558.0M
2025-06-10 4,292.94 4,335.48 4,279.41 4,292.94 5,782.4M
2025-06-09 4,288.61 4,298.31 4,273.14 4,291.62 4,574.8M
2025-06-06 4,280.75 4,299.11 4,271.24 4,282.14 4,038.7M
2025-06-05 4,282.10 4,294.59 4,262.89 4,276.33 4,205.8M
2025-06-04 4,274.42 4,288.72 4,268.77 4,279.52 3,878.9M
2025-06-03 4,232.18 4,289.06 4,224.52 4,273.22 5,445.7M
2025-05-30 4,227.13 4,251.53 4,209.80 4,234.80 4,445.5M
2025-05-29 4,222.68 4,241.54 4,213.63 4,227.28 3,754.8M
2025-05-28 4,226.01 4,239.35 4,209.74 4,220.57 3,645.7M
2025-05-27 4,223.04 4,245.71 4,215.08 4,223.67 3,634.3M
2025-05-26 4,231.77 4,250.59 4,210.37 4,218.93 3,938.7M
2025-05-23 4,279.17 4,297.72 4,236.42 4,236.93 4,464.7M
2025-05-22 4,259.10 4,284.79 4,245.42 4,281.14 3,930.8M
2025-05-21 4,244.99 4,286.13 4,244.99 4,262.57 3,969.1M
2025-05-20 4,239.47 4,260.91 4,230.98 4,240.51 3,882.1M
2025-05-19 4,238.53 4,252.78 4,228.71 4,229.81 3,688.3M
2025-05-16 4,273.18 4,282.65 4,218.14 4,238.96 4,923.7M
2025-05-15 4,288.61 4,311.89 4,276.61 4,279.91 5,163.8M
2025-05-14 4,225.45 4,304.77 4,217.51 4,295.27 6,382.1M
2025-05-13 4,203.87 4,231.00 4,187.51 4,229.36 5,273.9M
2025-05-12 4,175.35 4,206.77 4,158.73 4,189.54 4,759.8M
2025-05-09 4,141.14 4,173.05 4,141.14 4,167.63 4,504.8M
2025-05-08 4,108.16 4,159.30 4,105.68 4,141.82 4,449.3M
2025-05-07 4,113.64 4,119.12 4,084.43 4,119.12 5,744.4M
2025-05-06 4,068.85 4,070.44 4,039.26 4,067.84 5,461.7M
2025-04-30 4,095.80 4,096.69 4,050.75 4,055.04 6,085.1M
2025-04-29 4,117.59 4,137.13 4,103.51 4,106.50 3,841.3M
2025-04-28 4,093.95 4,130.51 4,082.78 4,120.38 4,736.6M
2025-04-25 4,120.13 4,129.75 4,095.78 4,104.61 4,063.6M
2025-04-24 4,087.17 4,127.24 4,087.17 4,117.68 4,137.4M
2025-04-23 4,110.03 4,110.81 4,081.42 4,087.37 3,846.4M
2025-04-22 4,084.70 4,112.29 4,084.26 4,100.32 4,174.9M
2025-04-21 4,109.48 4,137.09 4,085.18 4,085.18 4,333.9M
2025-04-18 4,087.52 4,127.05 4,084.68 4,116.26 3,974.3M
2025-04-17 4,086.39 4,102.83 4,065.26 4,101.70 4,491.5M
2025-04-16 4,055.75 4,102.20 4,037.77 4,098.41 6,175.5M
2025-04-15 4,019.32 4,064.13 4,017.98 4,059.57 5,058.7M
2025-04-14 4,006.47 4,028.27 3,997.76 4,020.87 5,020.2M
2025-04-11 4,008.09 4,008.09 3,973.87 3,998.68 5,010.2M
2025-04-10 4,018.79 4,018.79 3,976.16 4,007.57 6,567.0M
2025-04-09 3,965.89 3,986.51 3,918.39 3,986.51 8,401.4M
2025-04-08 3,895.16 3,990.76 3,895.16 3,990.76 10,001.6M
2025-04-07 3,971.05 3,998.74 3,803.13 3,889.22 12,534.5M
2025-04-03 4,074.44 4,127.81 4,074.44 4,113.74 4,824.2M
2025-04-02 4,087.84 4,116.67 4,087.84 4,109.67 4,542.7M
2025-04-01 4,097.59 4,104.13 4,076.68 4,092.19 5,568.9M
2025-03-31 4,104.87 4,132.24 4,081.73 4,097.61 6,987.5M
2025-03-28 4,126.28 4,128.16 4,095.40 4,104.35 4,503.8M
2025-03-27 4,109.73 4,146.53 4,109.73 4,123.90 4,240.6M
2025-03-26 4,139.91 4,140.51 4,107.92 4,110.01 4,286.7M
2025-03-25 4,133.68 4,150.94 4,130.63 4,146.76 4,440.6M
2025-03-24 4,105.78 4,136.03 4,105.78 4,131.88 5,038.3M
2025-03-21 4,135.00 4,159.10 4,095.49 4,105.50 5,627.1M
2025-03-20 4,174.12 4,176.61 4,135.27 4,140.95 4,747.4M
2025-03-19 4,155.62 4,179.38 4,145.33 4,173.94 5,326.3M
2025-03-18 4,169.87 4,170.96 4,150.39 4,157.10 4,167.5M
2025-03-17 4,155.74 4,172.51 4,146.68 4,158.32 5,246.8M
2025-03-14 4,083.21 4,166.56 4,083.21 4,150.11 7,127.3M
2025-03-13 4,061.73 4,099.29 4,061.36 4,079.77 4,920.0M
2025-03-12 4,073.51 4,080.63 4,052.05 4,062.40 4,702.4M
2025-03-11 4,031.25 4,076.78 4,031.15 4,076.78 4,260.7M
2025-03-10 4,084.81 4,086.64 4,041.57 4,055.83 4,799.9M
2025-03-07 4,087.63 4,102.52 4,079.18 4,088.82 4,810.2M
2025-03-06 4,084.24 4,099.62 4,056.32 4,092.43 6,481.4M
2025-03-05 4,036.13 4,082.28 4,026.90 4,077.36 5,754.7M
2025-03-04 4,035.24 4,049.88 4,029.17 4,035.36 4,788.6M
2025-03-03 4,057.94 4,069.84 4,038.60 4,049.86 5,708.5M
2025-02-28 4,084.36 4,104.70 4,046.64 4,046.64 6,493.8M
2025-02-27 4,071.54 4,094.28 4,050.08 4,092.78 6,150.1M
2025-02-26 4,046.24 4,084.02 4,046.24 4,068.93 6,143.5M
2025-02-25 4,062.86 4,083.40 4,029.67 4,038.37 5,957.2M
2025-02-24 4,081.22 4,099.52 4,066.68 4,081.99 8,022.0M
2025-02-21 4,100.90 4,109.96 4,066.54 4,089.72 7,794.8M
2025-02-20 4,110.04 4,111.62 4,084.86 4,093.01 5,297.1M
2025-02-19 4,122.69 4,141.45 4,110.21 4,118.10 6,308.0M
2025-02-18 4,121.25 4,163.07 4,119.64 4,129.19 7,915.5M
2025-02-17 4,136.92 4,140.31 4,101.02 4,129.76 7,718.3M
2025-02-14 4,099.36 4,130.22 4,083.11 4,128.38 6,035.1M
2025-02-13 4,093.51 4,126.64 4,089.14 4,101.23 5,290.3M
2025-02-12 4,075.20 4,100.13 4,057.14 4,100.13 4,987.8M
2025-02-11 4,066.48 4,081.93 4,058.11 4,078.33 5,814.7M
2025-02-10 4,053.34 4,088.23 4,051.75 4,061.36 6,120.3M
2025-02-07 4,023.06 4,068.75 4,008.15 4,050.39 6,287.9M
2025-02-06 4,011.77 4,033.40 3,994.06 4,027.78 4,488.5M
2025-02-05 4,091.04 4,091.04 4,004.84 4,011.95 5,159.2M
2025-01-27 4,055.97 4,094.67 4,055.97 4,080.01 5,093.1M
2025-01-24 4,012.15 4,064.61 3,990.71 4,043.80 4,890.1M
2025-01-23 3,983.60 4,044.28 3,983.60 4,023.06 6,422.0M
2025-01-22 4,001.90 4,002.74 3,942.17 3,952.03 4,579.9M
2025-01-21 4,038.36 4,041.04 4,002.93 4,009.36 4,010.1M
2025-01-20 4,054.24 4,062.04 4,021.57 4,023.53 4,262.5M
2025-01-17 4,045.05 4,069.87 4,015.75 4,038.90 3,935.8M
2025-01-16 4,040.53 4,065.07 4,028.82 4,053.81 4,234.6M
2025-01-15 4,012.35 4,069.02 4,007.84 4,026.39 4,599.7M
2025-01-14 3,962.41 4,026.88 3,951.30 4,017.17 5,015.7M
2025-01-13 3,969.47 3,987.40 3,927.32 3,957.85 4,797.9M
2025-01-10 4,029.32 4,043.10 3,985.25 3,988.16 4,309.1M
2025-01-09 4,066.95 4,066.95 4,017.49 4,026.72 4,398.1M
2025-01-08 4,054.98 4,088.14 4,031.63 4,073.35 5,750.1M
2025-01-07 4,048.28 4,065.49 4,019.74 4,062.69 4,572.3M
2025-01-06 4,060.34 4,065.46 3,995.02 4,059.05 5,494.7M
2025-01-03 4,090.88 4,104.17 4,042.29 4,052.26 5,976.9M
2025-01-02 4,201.31 4,216.28 4,064.66 4,082.86 7,824.7M