SSE 180 Volatility Weighted (SSE180VWI)

SSE180VWI
🏛️ 中国 →
14,871.37
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 14,817.77 14,817.77 14,817.77 14,817.77 40,358.5K
09:29 14,817.77 14,817.77 14,817.77 14,817.77 0.0K
09:30 14,817.77 14,827.00 14,816.73 14,827.00 126,724.5K
09:31 14,823.44 14,825.26 14,813.03 14,813.03 111,826.4K
09:32 14,812.53 14,833.17 14,807.94 14,829.99 171,969.1K
09:33 14,831.14 14,831.14 14,810.01 14,815.57 96,511.8K
09:34 14,811.05 14,814.03 14,800.90 14,800.90 74,497.7K
09:35 14,797.39 14,806.15 14,794.52 14,801.53 123,957.8K
09:36 14,805.13 14,806.25 14,799.18 14,805.36 76,223.1K
09:37 14,803.41 14,803.41 14,786.10 14,791.96 114,198.6K
09:38 14,792.28 14,792.28 14,784.32 14,791.61 101,175.0K
09:39 14,792.71 14,806.52 14,792.10 14,806.52 95,074.5K
09:40 14,807.79 14,815.04 14,807.79 14,809.80 98,303.6K
09:41 14,809.72 14,818.60 14,809.72 14,814.81 52,308.5K
09:42 14,815.99 14,826.81 14,815.99 14,822.85 61,868.4K
09:43 14,821.34 14,826.75 14,818.09 14,826.75 44,772.6K
09:44 14,825.09 14,836.75 14,822.07 14,833.95 62,280.9K
09:45 14,834.13 14,846.39 14,834.13 14,846.39 72,203.7K
09:46 14,847.10 14,862.63 14,846.19 14,860.38 64,659.7K
09:47 14,861.22 14,871.33 14,861.22 14,865.57 68,937.5K
09:48 14,864.37 14,866.85 14,860.31 14,860.31 45,386.5K
09:49 14,857.21 14,859.52 14,849.62 14,854.52 51,145.3K
09:50 14,852.22 14,862.36 14,851.81 14,861.98 78,477.4K
09:51 14,860.91 14,863.54 14,853.65 14,854.72 33,390.2K
09:52 14,856.18 14,857.34 14,852.64 14,856.19 34,107.9K
09:53 14,855.98 14,860.98 14,853.18 14,860.98 71,263.8K
09:54 14,859.77 14,861.98 14,858.20 14,858.54 39,007.0K
09:55 14,856.11 14,858.40 14,849.14 14,849.14 41,084.3K
09:56 14,852.12 14,859.45 14,850.70 14,859.45 40,968.5K
09:57 14,859.03 14,861.09 14,849.52 14,853.90 55,744.7K
09:58 14,852.89 14,852.89 14,839.04 14,840.69 55,147.6K
09:59 14,841.45 14,848.92 14,841.45 14,843.17 59,534.7K
10:00 14,843.69 14,850.34 14,843.21 14,849.60 41,621.6K
10:01 14,850.26 14,850.26 14,842.54 14,845.18 43,453.2K
10:02 14,844.06 14,852.50 14,844.06 14,849.97 31,592.7K
10:03 14,851.55 14,859.64 14,851.55 14,852.73 41,212.1K
10:04 14,852.05 14,854.34 14,850.57 14,851.19 34,186.1K
10:05 14,853.56 14,855.38 14,850.89 14,851.78 33,697.0K
10:06 14,851.98 14,862.98 14,851.98 14,858.66 32,471.5K
10:07 14,855.01 14,863.34 14,852.50 14,862.09 40,660.0K
10:08 14,861.57 14,865.94 14,861.42 14,865.94 32,804.8K
10:09 14,864.17 14,866.67 14,855.65 14,856.12 49,310.8K
10:10 14,852.77 14,858.61 14,852.33 14,856.12 36,878.7K
10:11 14,855.20 14,867.38 14,855.20 14,865.06 35,783.5K
10:12 14,862.98 14,867.74 14,862.98 14,867.32 30,221.4K
10:13 14,867.64 14,872.13 14,863.28 14,866.47 51,025.3K
10:14 14,864.91 14,866.53 14,853.82 14,856.67 33,398.0K
10:15 14,854.52 14,859.56 14,854.38 14,854.96 26,135.7K
10:16 14,856.37 14,864.01 14,854.73 14,857.10 25,956.9K
10:17 14,854.83 14,859.68 14,853.01 14,855.61 24,429.2K
10:18 14,853.63 14,858.04 14,850.75 14,857.99 30,434.2K
10:19 14,857.11 14,863.70 14,851.37 14,853.34 30,620.6K
10:20 14,852.34 14,863.54 14,850.71 14,854.31 32,351.4K
10:21 14,854.66 14,855.15 14,848.73 14,850.43 28,843.3K
10:22 14,855.97 14,858.20 14,851.31 14,857.44 27,263.3K
10:23 14,855.47 14,857.25 14,847.92 14,856.87 25,168.2K
10:24 14,855.24 14,857.28 14,848.81 14,856.11 34,521.2K
10:25 14,858.85 14,858.89 14,848.50 14,852.34 28,889.8K
10:26 14,853.55 14,856.50 14,846.77 14,851.95 15,319.9K
10:27 14,851.51 14,861.30 14,851.28 14,859.59 24,212.6K
10:28 14,857.94 14,870.90 14,857.94 14,867.68 30,898.2K
10:29 14,864.64 14,866.52 14,857.11 14,860.53 25,654.1K
10:30 14,861.27 14,864.56 14,860.57 14,864.35 17,623.4K
10:31 14,860.75 14,865.55 14,860.75 14,860.85 22,787.1K
10:32 14,860.47 14,866.44 14,860.47 14,864.01 21,478.5K
10:33 14,864.71 14,872.29 14,862.26 14,869.97 33,924.7K
10:34 14,867.95 14,874.10 14,867.95 14,870.70 27,622.7K
10:35 14,869.22 14,871.96 14,863.38 14,870.70 20,883.5K
10:36 14,874.29 14,878.04 14,873.46 14,876.73 30,967.7K
10:37 14,875.54 14,883.50 14,874.64 14,883.50 23,368.0K
10:38 14,881.19 14,884.38 14,878.24 14,881.76 22,347.6K
10:39 14,879.08 14,884.28 14,878.47 14,880.08 20,498.5K
10:40 14,880.06 14,887.62 14,880.06 14,885.65 54,754.3K
10:41 14,883.37 14,887.78 14,882.30 14,882.56 24,727.9K
10:42 14,881.63 14,884.53 14,879.02 14,880.35 24,188.1K
10:43 14,877.54 14,880.96 14,873.23 14,876.07 28,012.0K
10:44 14,873.57 14,875.36 14,870.33 14,870.33 16,217.3K
10:45 14,870.86 14,880.45 14,870.86 14,873.60 20,658.9K
10:46 14,874.09 14,877.92 14,873.66 14,877.29 16,605.0K
10:47 14,871.15 14,880.39 14,871.15 14,880.01 22,068.5K
10:48 14,879.57 14,885.21 14,878.21 14,879.16 25,784.1K
10:49 14,880.40 14,882.38 14,873.30 14,876.01 24,569.1K
10:50 14,875.48 14,878.88 14,874.14 14,874.14 17,894.3K
10:51 14,873.72 14,877.53 14,873.67 14,873.80 18,129.0K
10:52 14,872.33 14,875.03 14,871.80 14,873.93 14,332.8K
10:53 14,873.59 14,874.71 14,869.65 14,872.45 17,973.6K
10:54 14,868.70 14,877.02 14,868.70 14,875.31 17,322.5K
10:55 14,874.27 14,879.01 14,873.08 14,874.16 13,288.1K
10:56 14,871.84 14,876.85 14,871.84 14,873.99 13,901.2K
10:57 14,873.69 14,876.62 14,869.90 14,874.15 13,162.6K
10:58 14,872.69 14,872.69 14,868.19 14,869.74 15,013.6K
10:59 14,870.23 14,870.23 14,863.69 14,863.69 24,440.4K
11:00 14,865.41 14,870.52 14,865.20 14,870.47 14,972.8K
11:01 14,869.68 14,872.79 14,868.59 14,869.27 13,657.3K
11:02 14,868.57 14,874.39 14,867.58 14,872.54 20,914.8K
11:03 14,872.26 14,876.63 14,869.14 14,872.49 20,023.4K
11:04 14,873.25 14,876.69 14,871.18 14,874.36 19,174.3K
11:05 14,873.47 14,874.36 14,869.96 14,871.92 18,183.9K
11:06 14,872.11 14,878.51 14,872.11 14,877.06 20,370.4K
11:07 14,877.85 14,878.74 14,873.67 14,873.67 18,290.9K
11:08 14,873.91 14,877.95 14,870.91 14,870.91 22,886.8K
11:09 14,873.52 14,876.57 14,866.90 14,866.90 20,505.5K
11:10 14,867.63 14,870.82 14,866.56 14,866.89 13,819.4K
11:11 14,866.65 14,874.48 14,866.65 14,868.31 14,028.6K
11:12 14,867.54 14,870.19 14,864.35 14,866.73 14,300.8K
11:13 14,865.20 14,871.34 14,865.20 14,866.25 14,636.9K
11:14 14,866.96 14,872.13 14,865.18 14,869.87 14,159.4K
11:15 14,870.69 14,872.41 14,867.64 14,868.68 11,485.0K
11:16 14,866.96 14,872.86 14,866.96 14,870.92 13,445.7K
11:17 14,868.40 14,873.53 14,866.87 14,866.99 29,560.9K
11:18 14,869.45 14,871.61 14,864.38 14,867.04 15,548.4K
11:19 14,865.80 14,867.64 14,862.54 14,865.73 13,411.9K
11:20 14,864.63 14,873.80 14,864.63 14,873.80 17,812.4K
11:21 14,872.89 14,873.31 14,869.91 14,872.05 17,922.2K
11:22 14,871.52 14,874.85 14,868.29 14,872.65 15,066.5K
11:23 14,872.22 14,875.50 14,871.66 14,873.47 74,196.3K
11:24 14,874.30 14,877.49 14,870.73 14,870.94 13,885.9K
11:25 14,872.73 14,874.93 14,871.34 14,874.26 18,006.6K
11:26 14,873.93 14,878.87 14,873.03 14,877.49 14,262.9K
11:27 14,878.65 14,882.87 14,873.64 14,873.64 19,564.0K
11:28 14,874.66 14,881.91 14,874.66 14,880.54 13,426.9K
11:29 14,879.08 14,882.23 14,877.99 14,881.87 16,355.8K
11:30 14,880.44 14,880.44 14,878.93 14,878.93 457.4K
11:31 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:32 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:33 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:34 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:35 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:36 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:37 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:38 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:39 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:40 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:41 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:42 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:43 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:44 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:45 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:46 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:47 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:48 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:49 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:50 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:51 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:52 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:53 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:54 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:55 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:56 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:57 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:58 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
11:59 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:00 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:01 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:02 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:03 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:04 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:05 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:06 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:07 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:08 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:09 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:10 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:11 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:12 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:13 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:14 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:15 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:16 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:17 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:18 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:19 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:20 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:21 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:22 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:23 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:24 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:25 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:26 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:27 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:28 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:29 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:30 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:31 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:32 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:33 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:34 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:35 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:36 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:37 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:38 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:39 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:40 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:41 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:42 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:43 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:44 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:45 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:46 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:47 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:48 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:49 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:50 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:51 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:52 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:53 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:54 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:55 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:56 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:57 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:58 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
12:59 14,878.93 14,878.93 14,878.93 14,878.93 0.0K
13:00 14,878.93 14,884.15 14,874.49 14,875.22 48,512.0K
13:01 14,875.36 14,881.51 14,875.36 14,878.77 23,329.3K
13:02 14,877.43 14,882.94 14,877.43 14,882.94 36,185.0K
13:03 14,884.23 14,887.83 14,883.21 14,885.21 25,433.6K
13:04 14,885.00 14,887.59 14,876.50 14,880.14 22,264.8K
13:05 14,879.94 14,880.51 14,877.31 14,878.84 15,538.1K
13:06 14,876.28 14,883.31 14,876.28 14,879.43 27,538.5K
13:07 14,879.78 14,881.26 14,866.79 14,867.28 42,043.2K
13:08 14,865.85 14,867.77 14,860.11 14,865.99 26,800.7K
13:09 14,863.40 14,867.72 14,860.18 14,861.98 20,926.0K
13:10 14,862.34 14,869.20 14,862.34 14,868.70 18,177.6K
13:11 14,869.90 14,872.03 14,866.88 14,870.34 15,589.2K
13:12 14,869.88 14,874.32 14,869.68 14,873.72 19,609.1K
13:13 14,873.02 14,876.55 14,870.57 14,876.55 17,460.7K
13:14 14,874.35 14,881.85 14,874.35 14,877.97 18,120.9K
13:15 14,878.58 14,882.52 14,877.97 14,882.52 17,118.1K
13:16 14,881.05 14,884.75 14,878.82 14,880.16 22,777.2K
13:17 14,880.45 14,882.12 14,874.21 14,881.09 18,206.6K
13:18 14,880.15 14,881.86 14,878.53 14,879.84 14,579.5K
13:19 14,880.17 14,882.80 14,877.44 14,880.43 17,998.5K
13:20 14,878.90 14,883.68 14,878.90 14,883.29 21,953.2K
13:21 14,883.99 14,889.57 14,883.99 14,889.43 29,397.7K
13:22 14,889.90 14,892.00 14,888.79 14,891.95 24,763.8K
13:23 14,889.95 14,892.58 14,888.05 14,889.90 14,861.3K
13:24 14,890.50 14,890.81 14,880.53 14,883.07 26,832.5K
13:25 14,882.20 14,883.05 14,874.27 14,875.77 20,004.2K
13:26 14,876.82 14,879.01 14,872.46 14,873.04 14,554.0K
13:27 14,873.32 14,880.70 14,873.32 14,879.73 11,652.4K
13:28 14,881.65 14,885.56 14,878.23 14,879.71 14,348.0K
13:29 14,880.87 14,882.12 14,878.52 14,881.65 13,777.5K
13:30 14,880.66 14,894.41 14,879.87 14,892.31 50,944.6K
13:31 14,890.52 14,896.17 14,883.00 14,884.57 26,537.7K
13:32 14,885.10 14,886.83 14,877.91 14,880.85 15,628.7K
13:33 14,882.94 14,887.64 14,882.94 14,887.64 15,319.0K
13:34 14,886.32 14,893.28 14,886.32 14,890.30 24,158.7K
13:35 14,891.75 14,894.01 14,889.67 14,893.40 22,366.3K
13:36 14,893.98 14,894.22 14,889.89 14,891.22 13,945.2K
13:37 14,891.92 14,901.20 14,891.92 14,901.20 30,152.9K
13:38 14,899.44 14,902.77 14,896.89 14,897.12 36,864.1K
13:39 14,895.67 14,900.48 14,895.67 14,900.48 19,291.3K
13:40 14,899.96 14,901.35 14,898.02 14,899.72 34,936.8K
13:41 14,899.13 14,902.87 14,897.52 14,900.63 15,635.4K
13:42 14,904.54 14,913.17 14,904.54 14,909.45 46,107.1K
13:43 14,908.67 14,917.35 14,908.67 14,917.35 35,905.0K
13:44 14,916.66 14,916.66 14,914.37 14,915.95 34,898.4K
13:45 14,915.63 14,917.85 14,910.11 14,914.48 26,340.8K
13:46 14,915.05 14,916.66 14,909.94 14,915.12 24,699.2K
13:47 14,914.24 14,919.39 14,914.24 14,918.94 26,793.9K
13:48 14,919.96 14,924.32 14,917.86 14,924.32 25,812.6K
13:49 14,923.08 14,927.14 14,920.04 14,922.11 57,383.1K
13:50 14,918.57 14,918.57 14,912.38 14,915.95 26,700.7K
13:51 14,915.29 14,918.04 14,911.48 14,914.52 20,801.8K
13:52 14,915.57 14,918.89 14,908.41 14,910.26 26,359.6K
13:53 14,910.02 14,910.33 14,901.71 14,905.85 28,986.6K
13:54 14,907.24 14,911.20 14,905.67 14,909.00 15,321.8K
13:55 14,908.29 14,911.48 14,906.51 14,907.63 19,770.5K
13:56 14,909.14 14,911.03 14,904.39 14,904.53 16,868.6K
13:57 14,904.78 14,907.12 14,903.15 14,903.15 22,253.8K
13:58 14,903.10 14,903.75 14,899.13 14,902.19 36,253.3K
13:59 14,900.46 14,905.69 14,897.93 14,900.88 25,425.2K
14:00 14,900.72 14,904.28 14,896.13 14,898.17 21,636.7K
14:01 14,898.73 14,906.90 14,898.73 14,900.90 24,308.3K
14:02 14,902.15 14,908.88 14,898.82 14,900.64 24,082.4K
14:03 14,900.98 14,903.65 14,898.81 14,902.26 20,396.6K
14:04 14,900.72 14,908.60 14,898.78 14,906.27 18,846.9K
14:05 14,904.94 14,905.77 14,903.02 14,904.57 20,561.1K
14:06 14,904.18 14,905.32 14,901.06 14,903.11 26,606.0K
14:07 14,903.33 14,906.26 14,900.96 14,903.86 24,845.3K
14:08 14,906.87 14,913.03 14,906.61 14,907.62 20,453.8K
14:09 14,908.25 14,911.58 14,907.29 14,908.44 21,396.9K
14:10 14,907.61 14,911.19 14,900.41 14,900.41 24,330.7K
14:11 14,901.07 14,902.54 14,897.29 14,898.09 18,297.3K
14:12 14,901.01 14,908.32 14,901.01 14,904.98 18,671.1K
14:13 14,903.14 14,905.92 14,898.63 14,898.63 23,913.0K
14:14 14,899.17 14,900.83 14,894.49 14,896.87 41,717.3K
14:15 14,896.21 14,901.22 14,895.67 14,898.72 25,747.7K
14:16 14,897.04 14,906.37 14,897.04 14,906.37 34,118.9K
14:17 14,903.31 14,903.31 14,900.00 14,902.12 16,469.2K
14:18 14,902.60 14,906.27 14,902.24 14,904.61 17,226.6K
14:19 14,903.79 14,905.79 14,901.64 14,904.90 23,734.9K
14:20 14,906.08 14,907.91 14,901.77 14,907.67 17,541.4K
14:21 14,906.53 14,910.07 14,905.24 14,909.57 21,974.3K
14:22 14,906.54 14,907.66 14,901.31 14,901.79 21,814.7K
14:23 14,900.41 14,904.84 14,900.41 14,904.03 18,602.0K
14:24 14,904.51 14,905.16 14,900.81 14,902.96 15,844.3K
14:25 14,900.72 14,905.39 14,898.79 14,900.22 21,029.0K
14:26 14,898.76 14,905.45 14,897.90 14,904.77 17,802.5K
14:27 14,902.29 14,902.29 14,889.67 14,890.89 55,308.7K
14:28 14,890.49 14,895.74 14,885.91 14,891.56 38,478.6K
14:29 14,896.39 14,899.60 14,891.14 14,894.82 23,045.0K
14:30 14,894.31 14,899.03 14,892.13 14,898.65 17,684.1K
14:31 14,897.30 14,901.61 14,895.15 14,895.23 21,134.3K
14:32 14,891.79 14,891.79 14,882.00 14,882.00 33,131.4K
14:33 14,886.63 14,890.24 14,882.50 14,885.22 21,684.1K
14:34 14,883.26 14,885.59 14,880.28 14,885.59 31,131.0K
14:35 14,886.29 14,886.29 14,876.69 14,876.69 24,537.8K
14:36 14,875.36 14,884.95 14,875.36 14,883.56 36,684.2K
14:37 14,883.32 14,888.71 14,881.92 14,883.09 26,186.7K
14:38 14,879.35 14,885.47 14,879.35 14,883.20 15,489.6K
14:39 14,882.90 14,882.90 14,877.61 14,880.79 23,013.2K
14:40 14,880.69 14,883.69 14,879.10 14,882.76 25,434.1K
14:41 14,882.38 14,886.94 14,877.93 14,881.29 35,289.7K
14:42 14,882.58 14,884.56 14,877.18 14,883.25 28,065.7K
14:43 14,883.96 14,886.68 14,883.09 14,883.99 33,648.7K
14:44 14,884.31 14,887.95 14,883.33 14,886.23 28,122.3K
14:45 14,885.82 14,892.16 14,885.46 14,891.47 31,033.7K
14:46 14,892.30 14,892.32 14,887.88 14,889.06 38,325.4K
14:47 14,887.15 14,889.10 14,885.98 14,888.10 27,351.3K
14:48 14,891.56 14,891.56 14,884.65 14,886.53 33,921.1K
14:49 14,886.40 14,888.47 14,880.34 14,886.06 41,369.9K
14:50 14,887.53 14,887.94 14,883.38 14,883.58 35,414.6K
14:51 14,883.64 14,883.64 14,879.47 14,881.46 42,934.4K
14:52 14,882.14 14,883.75 14,878.49 14,880.79 35,384.4K
14:53 14,879.12 14,881.35 14,876.83 14,878.52 40,017.1K
14:54 14,882.84 14,883.39 14,879.08 14,882.51 46,719.9K
14:55 14,883.55 14,883.55 14,876.52 14,877.10 45,068.0K
14:56 14,878.26 14,878.26 14,873.00 14,874.72 55,351.6K
14:57 14,875.44 14,875.63 14,875.16 14,875.16 2,717.2K
14:58 14,875.16 14,875.16 14,875.16 14,875.16 0.0K
14:59 14,875.16 14,875.16 14,871.37 14,871.37 101,571.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 14,817.77 14,927.14 14,784.32 14,871.37 7,651.0M
2025-09-25 14,904.01 14,904.01 14,791.19 14,838.21 8,174.3M
2025-09-24 14,844.02 14,940.53 14,820.75 14,890.35 8,591.2M
2025-09-23 14,803.84 14,941.53 14,761.63 14,885.10 11,370.0M
2025-09-22 14,919.89 14,921.93 14,766.73 14,819.80 7,796.1M
2025-09-19 14,846.16 14,944.64 14,823.37 14,911.63 9,772.7M
2025-09-18 15,118.03 15,118.03 14,786.79 14,854.18 12,564.8M
2025-09-17 15,049.66 15,144.30 15,025.14 15,126.08 9,788.2M
2025-09-16 15,183.25 15,208.89 15,040.58 15,068.79 11,085.1M
2025-09-15 15,197.41 15,244.28 15,132.88 15,166.74 9,911.9M
2025-09-12 15,307.83 15,328.49 15,188.82 15,206.55 11,133.8M
2025-09-11 15,194.16 15,317.11 15,154.58 15,311.28 10,494.5M
2025-09-10 15,235.80 15,264.25 15,168.89 15,222.26 8,947.1M
2025-09-09 15,246.07 15,289.74 15,181.56 15,253.33 8,699.6M
2025-09-08 15,162.15 15,271.05 15,150.53 15,250.80 11,675.9M
2025-09-05 15,090.40 15,177.88 15,029.44 15,157.24 9,975.5M
2025-09-04 15,150.85 15,150.85 14,966.97 15,115.79 13,376.8M
2025-09-03 15,328.49 15,350.06 15,116.96 15,195.98 10,361.6M
2025-09-02 15,249.46 15,328.69 15,185.19 15,304.13 13,395.7M
2025-09-01 15,305.12 15,363.40 15,221.19 15,247.20 14,496.2M
2025-08-29 15,323.95 15,494.11 15,260.70 15,260.70 15,953.6M
2025-08-28 15,227.74 15,296.52 15,091.35 15,290.11 12,290.4M
2025-08-27 15,494.22 15,497.69 15,217.74 15,217.74 14,095.4M
2025-08-26 15,553.64 15,572.49 15,492.29 15,502.52 11,282.1M
2025-08-25 15,400.88 15,572.77 15,396.44 15,572.77 14,450.1M
2025-08-22 15,342.85 15,382.28 15,242.97 15,379.32 11,847.7M
2025-08-21 15,252.95 15,385.22 15,246.00 15,350.94 12,131.1M
2025-08-20 15,081.93 15,234.65 15,050.44 15,228.57 10,284.8M
2025-08-19 15,158.49 15,205.74 15,075.18 15,095.68 11,003.1M
2025-08-18 15,158.59 15,232.85 15,111.30 15,143.47 13,031.1M
2025-08-15 15,120.79 15,157.66 15,054.55 15,115.87 11,865.8M
2025-08-14 15,190.42 15,269.76 15,128.09 15,135.06 9,208.6M
2025-08-13 15,259.24 15,280.42 15,175.76 15,190.97 9,774.2M
2025-08-12 15,230.81 15,321.11 15,229.38 15,247.10 8,555.1M
2025-08-11 15,313.95 15,325.67 15,200.02 15,215.67 9,351.0M
2025-08-08 15,262.04 15,331.20 15,241.08 15,299.73 8,942.0M
2025-08-07 15,242.31 15,286.66 15,186.59 15,272.72 10,113.2M
2025-08-06 15,200.12 15,232.13 15,171.53 15,223.87 9,007.2M
2025-08-05 15,071.25 15,197.96 15,062.79 15,194.38 9,475.1M
2025-08-04 14,962.54 15,070.48 14,962.54 15,065.71 8,560.9M
2025-08-01 15,052.66 15,116.56 14,990.88 15,021.42 10,431.6M
2025-07-31 15,286.90 15,290.06 15,034.07 15,075.48 13,841.4M
2025-07-30 15,242.83 15,429.41 15,242.83 15,331.51 14,092.5M
2025-07-29 15,251.20 15,281.71 15,164.68 15,234.88 12,853.9M
2025-07-28 15,262.24 15,329.67 15,229.11 15,252.41 11,967.2M
2025-07-25 15,414.31 15,453.68 15,275.53 15,286.90 15,959.8M
2025-07-24 15,361.95 15,464.24 15,273.16 15,438.53 18,698.9M
2025-07-23 15,513.87 15,548.68 15,383.18 15,386.18 16,629.0M
2025-07-22 15,272.62 15,410.65 15,180.23 15,409.63 13,469.1M
2025-07-21 15,168.37 15,240.40 15,156.11 15,234.92 11,125.3M
2025-07-18 14,973.15 15,082.37 14,969.69 15,073.61 8,893.6M
2025-07-17 14,973.22 14,999.31 14,928.38 14,967.90 6,727.6M
2025-07-16 15,016.65 15,035.82 14,925.20 14,986.34 7,253.0M
2025-07-15 15,155.12 15,172.66 14,983.50 15,028.55 8,806.3M
2025-07-14 15,096.77 15,231.67 15,096.77 15,139.79 11,698.6M
2025-07-11 15,179.28 15,296.05 15,069.48 15,069.48 13,904.8M
2025-07-10 15,094.02 15,247.82 15,094.02 15,160.31 10,481.6M
2025-07-09 15,089.61 15,181.58 15,084.07 15,098.76 7,750.6M
2025-07-08 15,102.48 15,127.60 15,023.83 15,096.55 6,779.6M
2025-07-07 15,080.84 15,103.27 15,026.79 15,093.71 6,029.6M
2025-07-04 14,976.69 15,141.50 14,972.43 15,076.85 7,087.8M
2025-07-03 14,989.85 15,008.59 14,923.39 14,971.72 5,691.5M
2025-07-02 14,910.07 15,000.48 14,902.38 14,980.68 6,706.3M
2025-07-01 14,818.94 14,909.84 14,809.60 14,895.75 5,941.3M
2025-06-30 14,774.32 14,826.00 14,733.99 14,808.73 6,419.6M
2025-06-27 14,961.10 15,010.17 14,772.27 14,799.67 9,512.6M
2025-06-26 14,970.47 15,019.69 14,930.85 14,980.16 7,068.8M
2025-06-25 14,860.16 15,003.39 14,819.92 14,989.64 8,204.1M
2025-06-24 14,794.82 14,908.25 14,777.24 14,876.22 8,081.2M
2025-06-23 14,737.26 14,856.29 14,660.24 14,814.07 7,211.4M
2025-06-20 14,700.65 14,789.11 14,700.65 14,761.57 6,023.6M
2025-06-19 14,793.26 14,808.98 14,662.88 14,708.62 6,470.0M
2025-06-18 14,801.18 14,836.59 14,740.51 14,812.38 6,126.0M
2025-06-17 14,769.00 14,818.44 14,741.76 14,805.52 5,984.9M
2025-06-16 14,759.72 14,788.39 14,719.16 14,779.42 6,842.3M
2025-06-13 14,808.54 14,834.27 14,731.05 14,767.59 8,826.8M
2025-06-12 14,802.97 14,820.47 14,734.70 14,810.20 6,921.7M
2025-06-11 14,761.87 14,854.52 14,750.78 14,818.55 7,280.1M
2025-06-10 14,772.19 14,860.76 14,705.65 14,758.19 7,684.9M
2025-06-09 14,763.34 14,786.06 14,731.45 14,777.19 6,707.6M
2025-06-06 14,718.34 14,779.41 14,718.34 14,747.92 5,596.3M
2025-06-05 14,757.17 14,787.08 14,690.28 14,713.97 5,828.1M
2025-06-04 14,735.58 14,772.40 14,718.38 14,748.02 5,532.5M
2025-06-03 14,643.06 14,757.02 14,598.67 14,733.96 7,144.4M
2025-05-30 14,634.36 14,707.60 14,595.34 14,662.33 5,856.4M
2025-05-29 14,608.67 14,660.41 14,576.09 14,634.21 5,126.2M
2025-05-28 14,611.78 14,643.49 14,590.95 14,613.56 4,664.3M
2025-05-27 14,611.09 14,673.06 14,579.48 14,607.67 4,962.2M
2025-05-26 14,633.78 14,689.56 14,575.89 14,604.73 5,435.4M
2025-05-23 14,767.33 14,829.68 14,644.79 14,644.79 6,018.7M
2025-05-22 14,741.38 14,790.52 14,702.17 14,777.52 5,544.4M
2025-05-21 14,698.03 14,805.98 14,698.03 14,761.11 5,614.2M
2025-05-20 14,677.99 14,727.69 14,655.98 14,687.89 5,585.7M
2025-05-19 14,640.38 14,690.14 14,638.67 14,654.13 5,251.8M
2025-05-16 14,715.39 14,736.21 14,571.60 14,648.96 6,701.6M
2025-05-15 14,748.14 14,830.74 14,724.48 14,737.12 7,359.0M
2025-05-14 14,619.84 14,789.11 14,583.56 14,769.34 8,547.1M
2025-05-13 14,605.15 14,636.60 14,548.31 14,631.97 7,110.3M
2025-05-12 14,511.50 14,595.22 14,461.81 14,567.30 7,319.0M
2025-05-09 14,448.62 14,511.62 14,448.62 14,492.95 6,092.0M
2025-05-08 14,382.65 14,475.66 14,361.86 14,458.19 5,976.2M
2025-05-07 14,441.66 14,441.66 14,329.58 14,429.14 8,015.2M
2025-05-06 14,253.79 14,284.14 14,182.42 14,279.81 7,778.5M
2025-04-30 14,287.48 14,290.59 14,190.02 14,202.39 7,744.1M
2025-04-29 14,348.88 14,376.79 14,289.34 14,310.16 5,489.9M
2025-04-28 14,314.63 14,407.39 14,280.41 14,371.30 6,143.5M
2025-04-25 14,360.10 14,380.48 14,280.24 14,321.87 5,472.2M
2025-04-24 14,283.58 14,379.73 14,283.27 14,338.47 5,486.2M
2025-04-23 14,357.44 14,363.30 14,276.28 14,279.42 5,576.7M
2025-04-22 14,299.44 14,390.35 14,295.31 14,344.80 5,849.0M
2025-04-21 14,303.30 14,387.25 14,293.97 14,304.01 6,089.8M
2025-04-18 14,295.71 14,362.20 14,270.55 14,323.02 5,153.9M
2025-04-17 14,305.61 14,351.11 14,239.64 14,351.11 6,196.7M
2025-04-16 14,213.33 14,351.50 14,120.46 14,351.50 8,487.9M
2025-04-15 14,127.45 14,201.62 14,099.78 14,195.75 6,914.8M
2025-04-14 14,104.14 14,158.06 14,068.36 14,141.81 7,179.9M
2025-04-11 14,134.15 14,134.15 14,008.99 14,087.40 7,372.7M
2025-04-10 14,214.38 14,214.38 14,014.96 14,129.85 9,823.2M
2025-04-09 13,881.27 14,102.45 13,728.78 14,102.45 12,624.2M
2025-04-08 13,612.63 13,969.40 13,612.63 13,969.40 14,352.0M
2025-04-07 13,879.84 13,992.34 13,280.66 13,592.63 17,846.8M
2025-04-03 14,214.81 14,390.37 14,214.81 14,357.15 6,893.1M
2025-04-02 14,293.92 14,328.86 14,267.31 14,314.97 6,110.8M
2025-04-01 14,271.45 14,317.58 14,246.25 14,312.50 7,724.9M
2025-03-31 14,305.63 14,401.35 14,228.14 14,259.28 9,372.1M
2025-03-28 14,383.55 14,392.32 14,272.77 14,318.78 6,663.8M
2025-03-27 14,364.79 14,434.85 14,330.90 14,387.80 6,319.3M
2025-03-26 14,433.07 14,446.27 14,372.32 14,385.68 6,380.3M
2025-03-25 14,354.29 14,444.20 14,325.82 14,436.83 6,968.9M
2025-03-24 14,282.50 14,364.87 14,282.50 14,346.49 7,380.4M
2025-03-21 14,368.11 14,462.22 14,245.23 14,278.22 8,346.7M
2025-03-20 14,450.67 14,459.48 14,367.08 14,384.44 6,535.7M
2025-03-19 14,405.64 14,476.61 14,373.53 14,444.02 7,402.8M
2025-03-18 14,466.52 14,471.28 14,400.05 14,417.96 6,347.8M
2025-03-17 14,459.71 14,488.10 14,424.85 14,436.34 7,822.3M
2025-03-14 14,241.51 14,453.96 14,241.51 14,426.20 10,155.6M
2025-03-13 14,185.63 14,278.92 14,173.05 14,221.69 7,255.9M
2025-03-12 14,243.01 14,249.41 14,171.69 14,192.56 7,092.2M
2025-03-11 14,075.40 14,240.19 14,074.35 14,240.19 6,747.4M
2025-03-10 14,219.38 14,225.58 14,114.36 14,160.88 7,031.9M
2025-03-07 14,228.93 14,282.36 14,205.15 14,220.68 7,016.7M
2025-03-06 14,235.55 14,271.49 14,149.08 14,249.69 8,753.4M
2025-03-05 14,136.42 14,231.11 14,106.34 14,209.52 7,877.0M
2025-03-04 14,094.39 14,151.53 14,085.33 14,130.60 6,881.1M
2025-03-03 14,151.62 14,211.94 14,093.31 14,131.87 8,166.3M
2025-02-28 14,219.71 14,314.32 14,120.86 14,120.86 8,855.4M
2025-02-27 14,186.99 14,254.07 14,143.50 14,248.88 8,512.6M
2025-02-26 14,097.55 14,190.75 14,097.55 14,189.97 8,560.5M
2025-02-25 14,184.02 14,192.83 14,056.10 14,082.45 8,019.7M
2025-02-24 14,254.84 14,314.27 14,208.95 14,248.80 10,538.1M
2025-02-21 14,295.75 14,325.41 14,207.95 14,278.07 10,490.0M
2025-02-20 14,304.54 14,310.54 14,241.21 14,275.59 7,835.1M
2025-02-19 14,326.59 14,381.42 14,288.35 14,326.84 8,280.7M
2025-02-18 14,369.00 14,473.49 14,306.93 14,339.06 10,057.7M
2025-02-17 14,411.08 14,414.41 14,302.13 14,388.19 10,146.9M
2025-02-14 14,314.07 14,390.75 14,269.17 14,380.24 7,852.7M
2025-02-13 14,302.33 14,401.55 14,286.38 14,317.00 7,224.1M
2025-02-12 14,246.61 14,318.11 14,218.63 14,316.32 6,774.0M
2025-02-11 14,269.90 14,281.03 14,214.58 14,263.44 7,815.9M
2025-02-10 14,247.96 14,316.34 14,224.42 14,260.77 8,449.0M
2025-02-07 14,121.09 14,286.64 14,064.69 14,233.29 9,012.1M
2025-02-06 14,070.08 14,135.98 14,015.10 14,129.11 6,735.4M
2025-02-05 14,301.25 14,304.00 14,043.54 14,073.79 7,106.0M
2025-01-27 14,172.86 14,315.69 14,172.86 14,259.29 6,994.6M
2025-01-24 14,061.17 14,191.77 14,019.90 14,147.52 6,642.3M
2025-01-23 14,048.40 14,199.83 14,048.40 14,090.90 8,288.6M
2025-01-22 14,059.62 14,060.46 13,915.77 13,962.08 6,017.7M
2025-01-21 14,176.39 14,183.50 14,054.17 14,077.74 5,198.6M
2025-01-20 14,210.23 14,256.35 14,111.52 14,125.24 5,884.7M
2025-01-17 14,132.42 14,225.95 14,065.81 14,157.86 5,433.7M
2025-01-16 14,158.06 14,237.47 14,091.45 14,158.98 6,058.8M
2025-01-15 14,134.59 14,237.70 14,100.43 14,116.48 6,405.6M
2025-01-14 13,939.04 14,187.54 13,919.40 14,160.67 7,261.2M
2025-01-13 13,949.87 14,033.15 13,870.88 13,933.51 6,611.2M
2025-01-10 14,174.21 14,213.20 14,020.23 14,020.23 6,033.6M
2025-01-09 14,279.33 14,279.33 14,156.24 14,172.43 5,901.3M
2025-01-08 14,272.92 14,364.50 14,141.12 14,310.39 7,938.1M
2025-01-07 14,274.81 14,305.22 14,172.87 14,296.70 6,312.5M
2025-01-06 14,308.02 14,334.39 14,144.25 14,287.20 7,538.7M
2025-01-03 14,456.14 14,500.44 14,259.49 14,297.48 8,439.7M
2025-01-02 14,849.67 14,886.94 14,367.46 14,434.91 10,872.8M