SSE 380 Volatility Weighted (SSE380VWI)

SSE380VWI
🏛️ 中国 →
13,100.45
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 13,114.06 13,114.06 13,114.06 13,114.06 38,053.0K
09:29 13,114.06 13,114.06 13,114.06 13,114.06 0.0K
09:30 13,114.06 13,117.07 13,087.97 13,087.97 90,608.5K
09:31 13,090.84 13,099.67 13,090.84 13,092.90 77,765.8K
09:32 13,093.26 13,107.29 13,090.85 13,104.73 82,926.3K
09:33 13,103.77 13,108.10 13,096.49 13,100.71 66,696.7K
09:34 13,097.54 13,097.54 13,085.28 13,087.33 44,687.2K
09:35 13,087.77 13,094.77 13,086.66 13,088.24 39,453.9K
09:36 13,090.63 13,090.63 13,079.26 13,082.45 45,115.0K
09:37 13,084.08 13,084.08 13,071.20 13,079.23 42,210.4K
09:38 13,075.54 13,078.16 13,067.71 13,068.97 36,408.9K
09:39 13,070.24 13,094.01 13,063.99 13,093.85 57,718.2K
09:40 13,092.52 13,092.52 13,084.54 13,085.33 38,075.9K
09:41 13,088.35 13,088.35 13,077.66 13,077.66 42,556.2K
09:42 13,077.95 13,082.06 13,076.65 13,076.74 32,441.8K
09:43 13,081.38 13,089.36 13,080.27 13,089.36 32,703.5K
09:44 13,089.06 13,101.92 13,089.06 13,101.33 38,289.2K
09:45 13,100.91 13,102.92 13,096.97 13,101.56 38,404.0K
09:46 13,101.97 13,119.31 13,101.97 13,117.42 32,670.5K
09:47 13,121.94 13,128.19 13,119.83 13,128.15 32,271.7K
09:48 13,130.33 13,130.33 13,109.87 13,112.10 48,385.3K
09:49 13,111.66 13,113.97 13,104.76 13,104.76 35,747.7K
09:50 13,103.53 13,113.61 13,102.97 13,107.92 40,335.1K
09:51 13,107.95 13,108.38 13,096.30 13,105.55 28,822.8K
09:52 13,106.23 13,106.23 13,097.53 13,104.02 33,357.5K
09:53 13,102.79 13,104.27 13,096.23 13,101.32 25,467.5K
09:54 13,094.20 13,100.23 13,093.16 13,094.51 23,590.0K
09:55 13,096.42 13,096.87 13,090.13 13,095.70 19,605.5K
09:56 13,095.04 13,096.89 13,081.38 13,082.45 40,159.4K
09:57 13,083.71 13,086.18 13,078.73 13,079.52 25,297.9K
09:58 13,079.18 13,083.98 13,076.42 13,080.56 30,104.7K
09:59 13,080.58 13,080.58 13,067.51 13,068.28 44,921.4K
10:00 13,068.27 13,070.29 13,059.39 13,059.62 32,568.2K
10:01 13,062.06 13,064.26 13,048.63 13,054.46 35,828.9K
10:02 13,053.70 13,054.27 13,047.67 13,048.76 27,539.5K
10:03 13,047.52 13,064.47 13,047.52 13,059.91 29,604.1K
10:04 13,060.00 13,065.27 13,057.47 13,060.34 18,626.4K
10:05 13,062.86 13,063.17 13,049.78 13,050.31 26,713.3K
10:06 13,052.13 13,054.57 13,047.27 13,051.34 20,820.7K
10:07 13,051.30 13,051.70 13,044.64 13,047.52 19,915.9K
10:08 13,047.58 13,047.80 13,027.26 13,027.26 30,217.1K
10:09 13,027.61 13,028.29 13,018.53 13,020.22 39,768.8K
10:10 13,017.83 13,017.83 13,010.03 13,012.14 30,372.0K
10:11 13,011.63 13,016.97 13,009.17 13,009.17 34,513.3K
10:12 13,008.73 13,011.17 12,996.69 12,996.69 27,005.1K
10:13 12,995.61 12,995.61 12,979.62 12,985.08 47,471.7K
10:14 12,983.99 13,000.93 12,983.99 13,000.12 46,499.4K
10:15 13,000.49 13,006.18 13,000.15 13,004.06 28,303.5K
10:16 13,004.02 13,005.20 12,993.93 12,993.93 23,098.6K
10:17 12,987.81 12,992.86 12,987.81 12,990.78 24,420.5K
10:18 12,988.86 12,988.86 12,980.32 12,983.13 22,413.1K
10:19 12,980.40 12,981.94 12,974.16 12,975.99 22,927.6K
10:20 12,976.08 12,982.15 12,973.62 12,982.03 19,863.7K
10:21 12,982.30 12,989.95 12,982.30 12,989.88 17,072.2K
10:22 12,991.14 12,991.14 12,981.23 12,985.68 18,850.6K
10:23 12,984.70 12,987.96 12,974.09 12,976.31 23,925.3K
10:24 12,977.65 12,977.65 12,967.62 12,968.24 25,431.4K
10:25 12,965.78 12,965.78 12,949.26 12,949.26 37,544.8K
10:26 12,949.89 12,952.76 12,945.01 12,949.37 37,758.8K
10:27 12,948.96 12,949.18 12,939.04 12,939.04 27,613.6K
10:28 12,938.59 12,944.74 12,936.22 12,940.33 34,259.7K
10:29 12,937.68 12,947.72 12,937.09 12,941.42 25,202.1K
10:30 12,942.71 12,942.71 12,937.19 12,938.05 28,920.0K
10:31 12,937.62 12,938.16 12,928.04 12,928.70 31,051.9K
10:32 12,927.82 12,927.82 12,915.83 12,915.83 22,631.5K
10:33 12,917.03 12,924.19 12,915.98 12,916.56 23,609.6K
10:34 12,916.94 12,938.08 12,915.23 12,938.08 27,291.9K
10:35 12,940.14 12,948.59 12,936.71 12,948.41 24,022.4K
10:36 12,949.86 12,957.30 12,948.11 12,954.31 24,892.8K
10:37 12,954.19 12,959.10 12,950.23 12,956.40 21,581.4K
10:38 12,956.90 12,956.95 12,944.14 12,947.25 18,137.4K
10:39 12,947.65 12,948.70 12,940.94 12,941.81 13,529.3K
10:40 12,944.50 12,948.36 12,942.23 12,944.99 11,693.9K
10:41 12,945.58 12,945.58 12,931.94 12,934.83 17,814.2K
10:42 12,934.63 12,943.77 12,930.47 12,941.66 14,150.0K
10:43 12,943.78 12,963.20 12,943.78 12,961.57 18,003.2K
10:44 12,963.82 12,970.89 12,963.82 12,970.89 22,776.8K
10:45 12,970.36 12,972.04 12,965.50 12,971.25 13,123.1K
10:46 12,970.17 12,971.46 12,967.09 12,970.00 15,024.4K
10:47 12,971.49 12,971.49 12,965.99 12,967.51 11,723.9K
10:48 12,966.18 12,975.64 12,966.18 12,971.59 10,775.0K
10:49 12,970.30 12,972.72 12,963.88 12,967.27 14,175.0K
10:50 12,966.71 12,966.89 12,959.65 12,964.14 17,978.7K
10:51 12,965.70 12,969.54 12,965.70 12,967.42 16,040.0K
10:52 12,965.85 12,968.79 12,959.60 12,960.09 11,659.6K
10:53 12,960.45 12,964.22 12,949.73 12,953.09 13,130.6K
10:54 12,953.04 12,966.68 12,953.04 12,964.60 13,503.0K
10:55 12,964.27 12,966.57 12,961.44 12,966.17 13,846.7K
10:56 12,964.45 12,965.83 12,960.22 12,963.21 23,855.3K
10:57 12,963.25 12,964.96 12,959.55 12,963.66 19,903.6K
10:58 12,965.30 12,971.00 12,965.30 12,968.85 36,754.7K
10:59 12,968.02 12,983.29 12,968.02 12,982.48 35,892.8K
11:00 12,980.70 12,986.19 12,978.60 12,984.56 56,251.1K
11:01 12,982.66 12,986.03 12,979.85 12,980.58 46,559.5K
11:02 12,979.70 12,982.94 12,975.43 12,975.80 32,680.2K
11:03 12,974.77 12,979.90 12,973.87 12,976.03 22,515.4K
11:04 12,975.95 12,978.18 12,969.73 12,972.02 24,101.5K
11:05 12,969.43 12,980.55 12,969.43 12,980.55 51,901.5K
11:06 12,979.12 12,983.23 12,978.06 12,978.98 34,999.8K
11:07 12,980.91 12,987.55 12,980.91 12,982.64 25,999.0K
11:08 12,983.00 12,983.00 12,971.83 12,972.62 46,066.4K
11:09 12,970.97 12,973.87 12,969.97 12,973.87 39,941.5K
11:10 12,973.71 12,992.01 12,972.69 12,988.17 49,573.8K
11:11 12,987.89 12,990.70 12,984.48 12,986.61 34,354.9K
11:12 12,983.84 12,985.95 12,978.24 12,978.24 21,781.8K
11:13 12,977.22 12,984.47 12,977.22 12,978.61 34,538.5K
11:14 12,976.86 12,976.86 12,962.47 12,965.60 169,557.8K
11:15 12,968.10 12,968.46 12,964.12 12,964.12 40,530.6K
11:16 12,964.59 12,968.41 12,961.35 12,968.41 23,890.6K
11:17 12,968.09 12,974.23 12,968.09 12,969.74 20,385.9K
11:18 12,971.25 12,980.91 12,971.25 12,978.71 17,737.3K
11:19 12,977.63 12,989.46 12,977.63 12,988.89 15,674.5K
11:20 12,990.28 12,996.22 12,989.23 12,989.23 18,436.7K
11:21 12,987.99 12,989.35 12,982.18 12,983.21 15,456.7K
11:22 12,981.39 12,981.39 12,972.26 12,972.69 18,963.6K
11:23 12,973.46 12,976.86 12,967.16 12,967.16 21,471.5K
11:24 12,967.54 12,969.97 12,966.50 12,968.65 16,454.1K
11:25 12,968.97 12,969.32 12,958.59 12,958.59 18,694.8K
11:26 12,958.73 12,958.90 12,956.12 12,956.58 73,110.2K
11:27 12,957.01 12,960.89 12,951.84 12,956.34 12,507.3K
11:28 12,954.24 12,958.54 12,954.24 12,958.28 8,907.3K
11:29 12,957.70 12,961.62 12,955.25 12,961.08 12,529.5K
11:30 12,963.83 12,963.83 12,963.80 12,963.80 374.7K
11:31 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:32 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:33 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:34 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:35 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:36 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:37 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:38 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:39 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:40 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:41 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:42 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:43 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:44 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:45 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:46 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:47 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:48 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:49 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:50 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:51 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:52 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:53 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:54 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:55 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:56 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:57 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:58 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
11:59 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:00 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:01 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:02 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:03 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:04 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:05 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:06 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:07 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:08 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:09 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:10 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:11 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:12 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:13 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:14 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:15 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:16 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:17 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:18 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:19 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:20 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:21 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:22 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:23 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:24 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:25 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:26 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:27 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:28 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:29 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:30 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:31 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:32 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:33 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:34 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:35 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:36 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:37 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:38 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:39 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:40 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:41 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:42 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:43 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:44 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:45 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:46 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:47 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:48 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:49 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:50 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:51 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:52 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:53 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:54 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:55 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:56 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:57 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:58 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
12:59 12,963.80 12,963.80 12,963.80 12,963.80 0.0K
13:00 12,963.80 12,963.80 12,954.61 12,960.49 47,667.5K
13:01 12,961.24 12,963.81 12,956.12 12,956.12 14,053.6K
13:02 12,954.92 12,955.79 12,946.03 12,946.19 13,180.0K
13:03 12,945.05 12,947.96 12,943.89 12,943.89 13,562.6K
13:04 12,945.34 12,947.65 12,939.43 12,939.43 51,675.6K
13:05 12,939.45 12,940.44 12,933.63 12,933.63 25,438.9K
13:06 12,933.88 12,941.93 12,930.30 12,939.19 25,999.9K
13:07 12,939.47 12,946.61 12,935.16 12,942.11 15,435.0K
13:08 12,942.97 12,955.59 12,940.81 12,953.87 17,479.1K
13:09 12,954.62 12,957.11 12,946.59 12,951.97 12,297.3K
13:10 12,952.62 12,961.28 12,948.06 12,956.31 18,995.4K
13:11 12,956.27 12,964.31 12,956.27 12,963.44 11,906.7K
13:12 12,965.64 12,980.97 12,965.26 12,980.97 20,409.9K
13:13 12,979.08 12,984.29 12,975.73 12,983.35 14,524.0K
13:14 12,983.26 12,985.33 12,979.74 12,982.26 9,338.3K
13:15 12,980.69 12,988.51 12,980.62 12,987.60 14,221.4K
13:16 12,988.75 12,995.74 12,988.75 12,990.73 11,342.6K
13:17 12,990.23 12,991.83 12,984.62 12,987.48 10,812.7K
13:18 12,988.38 12,988.38 12,976.74 12,976.97 14,503.5K
13:19 12,977.49 12,984.97 12,977.49 12,984.97 14,735.1K
13:20 12,983.91 12,984.74 12,976.58 12,976.58 9,188.0K
13:21 12,976.99 12,984.58 12,976.93 12,982.91 11,441.3K
13:22 12,983.39 12,983.87 12,971.98 12,975.55 8,447.4K
13:23 12,975.36 12,980.31 12,973.57 12,975.87 6,937.2K
13:24 12,976.00 12,979.90 12,973.82 12,976.81 7,388.6K
13:25 12,977.29 12,987.85 12,977.29 12,987.85 9,144.5K
13:26 12,985.99 12,989.48 12,981.15 12,985.52 9,182.2K
13:27 12,985.93 12,990.86 12,982.95 12,989.04 11,725.3K
13:28 12,987.01 12,997.04 12,987.01 12,993.67 17,618.1K
13:29 12,994.25 12,996.48 12,991.68 12,991.68 18,383.3K
13:30 12,990.67 12,999.55 12,990.67 12,999.06 12,482.1K
13:31 12,999.21 13,010.37 12,999.21 13,009.89 11,082.3K
13:32 13,010.14 13,012.59 12,998.99 13,001.74 11,675.0K
13:33 13,002.96 13,002.96 12,994.97 12,997.04 12,030.6K
13:34 12,996.61 12,997.58 12,989.50 12,989.50 8,748.6K
13:35 12,990.36 12,990.36 12,977.93 12,979.82 12,916.6K
13:36 12,980.71 12,981.22 12,976.94 12,976.94 9,117.7K
13:37 12,976.34 12,977.67 12,970.86 12,975.23 9,677.5K
13:38 12,975.15 12,979.59 12,975.15 12,977.19 6,094.5K
13:39 12,976.12 12,979.00 12,974.31 12,977.79 6,235.1K
13:40 12,977.29 12,978.91 12,973.19 12,976.72 7,470.8K
13:41 12,976.65 12,976.65 12,971.71 12,972.78 7,372.9K
13:42 12,973.37 12,974.27 12,970.35 12,971.36 6,519.1K
13:43 12,971.72 12,972.88 12,967.74 12,970.96 9,747.3K
13:44 12,971.15 12,971.15 12,964.85 12,966.29 7,407.6K
13:45 12,965.11 12,969.40 12,964.39 12,964.39 7,188.1K
13:46 12,968.47 12,968.47 12,958.35 12,962.84 9,906.2K
13:47 12,962.25 12,972.64 12,962.07 12,971.43 9,230.0K
13:48 12,968.57 12,973.01 12,966.93 12,967.80 7,806.7K
13:49 12,968.69 12,972.93 12,964.72 12,965.90 11,926.8K
13:50 12,963.24 12,971.37 12,963.24 12,965.82 7,802.1K
13:51 12,967.90 12,969.14 12,963.15 12,966.19 6,791.0K
13:52 12,965.79 12,970.37 12,962.11 12,970.37 5,947.3K
13:53 12,970.19 12,981.11 12,970.19 12,975.76 13,561.7K
13:54 12,976.01 12,988.78 12,976.01 12,987.77 8,371.9K
13:55 12,987.52 12,988.22 12,981.24 12,986.15 11,743.6K
13:56 12,985.98 12,988.53 12,982.27 12,986.88 8,609.0K
13:57 12,987.07 12,992.15 12,984.84 12,992.15 9,656.1K
13:58 12,990.61 12,993.13 12,986.71 12,992.04 8,501.1K
13:59 12,991.87 13,004.72 12,990.79 13,004.72 14,060.2K
14:00 13,003.73 13,014.15 13,002.29 13,012.99 18,893.7K
14:01 13,014.22 13,016.77 13,009.24 13,012.25 17,631.2K
14:02 13,013.09 13,014.26 13,003.26 13,005.04 16,052.8K
14:03 13,004.94 13,007.05 12,992.91 12,994.63 13,181.9K
14:04 12,994.28 12,998.06 12,991.17 12,998.06 11,330.3K
14:05 12,997.84 13,002.36 12,991.11 12,992.24 9,211.2K
14:06 12,992.10 12,996.82 12,990.67 12,992.63 11,456.5K
14:07 12,992.27 12,992.27 12,987.32 12,989.29 9,351.7K
14:08 12,988.67 12,989.86 12,984.31 12,986.37 8,100.1K
14:09 12,986.21 12,992.66 12,985.95 12,988.64 6,625.6K
14:10 12,988.47 12,991.07 12,980.72 12,984.15 12,021.8K
14:11 12,982.38 12,982.38 12,974.41 12,974.81 9,348.4K
14:12 12,973.02 13,001.08 12,973.02 13,001.08 14,170.5K
14:13 12,999.20 12,999.20 12,992.90 12,993.72 8,619.8K
14:14 12,992.02 12,996.57 12,990.30 12,993.48 6,970.8K
14:15 12,993.06 13,002.93 12,993.06 13,000.47 11,517.8K
14:16 13,001.41 13,007.11 12,998.54 13,006.28 10,096.7K
14:17 13,006.40 13,015.31 13,004.54 13,014.44 14,933.1K
14:18 13,016.72 13,031.13 13,016.72 13,028.17 16,929.7K
14:19 13,032.78 13,034.64 13,030.37 13,034.17 10,855.3K
14:20 13,031.49 13,040.66 13,031.49 13,040.66 16,722.5K
14:21 13,039.38 13,043.13 13,037.92 13,039.58 15,025.4K
14:22 13,041.19 13,048.92 13,041.19 13,047.29 13,616.4K
14:23 13,047.32 13,051.67 13,044.29 13,046.27 8,916.3K
14:24 13,044.21 13,046.31 13,039.53 13,039.53 7,643.8K
14:25 13,040.32 13,045.71 13,039.91 13,042.85 10,500.4K
14:26 13,043.19 13,046.34 13,041.06 13,043.92 10,298.2K
14:27 13,045.44 13,053.47 13,044.14 13,051.89 11,351.9K
14:28 13,054.01 13,061.66 13,052.27 13,059.81 13,474.4K
14:29 13,061.12 13,065.29 13,061.12 13,065.29 15,182.6K
14:30 13,065.60 13,070.62 13,065.60 13,068.87 13,430.9K
14:31 13,070.15 13,073.72 13,068.32 13,068.32 11,967.0K
14:32 13,066.43 13,068.08 13,057.57 13,058.64 17,796.1K
14:33 13,059.65 13,063.35 13,055.65 13,055.65 14,012.5K
14:34 13,055.40 13,065.89 13,055.40 13,065.89 12,460.0K
14:35 13,065.87 13,070.71 13,065.87 13,068.06 12,623.1K
14:36 13,070.16 13,072.81 13,067.83 13,067.83 14,346.4K
14:37 13,067.34 13,068.36 13,061.72 13,064.77 11,714.2K
14:38 13,065.26 13,065.71 13,059.72 13,060.36 11,722.8K
14:39 13,058.27 13,062.04 13,056.34 13,058.88 8,900.0K
14:40 13,058.44 13,065.00 13,058.44 13,065.00 15,158.7K
14:41 13,063.07 13,066.47 13,063.04 13,066.39 9,006.7K
14:42 13,064.96 13,068.95 13,064.21 13,066.66 10,588.1K
14:43 13,067.47 13,067.47 13,062.43 13,063.78 13,145.7K
14:44 13,063.06 13,067.60 13,062.42 13,067.60 10,907.5K
14:45 13,067.07 13,070.20 13,063.92 13,070.14 13,627.9K
14:46 13,071.65 13,077.62 13,069.43 13,074.29 14,937.4K
14:47 13,075.52 13,078.70 13,072.36 13,077.85 12,412.7K
14:48 13,076.33 13,084.40 13,074.62 13,084.02 16,315.0K
14:49 13,082.30 13,090.46 13,081.50 13,090.46 21,073.5K
14:50 13,088.34 13,094.88 13,085.69 13,094.49 20,274.7K
14:51 13,093.39 13,093.39 13,086.21 13,086.96 22,910.1K
14:52 13,088.81 13,092.13 13,086.81 13,088.68 17,493.3K
14:53 13,086.92 13,090.48 13,083.50 13,084.27 17,248.6K
14:54 13,085.33 13,090.95 13,085.15 13,087.54 22,559.2K
14:55 13,088.84 13,090.52 13,085.44 13,085.78 24,663.8K
14:56 13,089.22 13,092.40 13,087.79 13,091.56 25,892.1K
14:57 13,091.34 13,091.75 13,091.34 13,091.69 1,358.3K
14:58 13,091.69 13,091.69 13,091.69 13,091.69 0.0K
14:59 13,091.69 13,092.96 13,091.00 13,092.96 37,872.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 13,085.14 13,154.12 13,067.33 13,100.45 3,509.3M
2025-09-25 13,183.35 13,198.15 13,069.92 13,110.58 3,537.5M
2025-09-24 13,051.12 13,196.01 13,045.75 13,189.10 4,293.0M
2025-09-23 13,114.06 13,130.33 12,915.23 13,092.96 5,357.6M
2025-09-22 13,235.07 13,244.44 13,077.71 13,141.47 4,332.8M
2025-09-19 13,195.64 13,276.48 13,177.57 13,240.22 3,852.4M
2025-09-18 13,391.81 13,415.71 13,151.22 13,220.39 6,412.5M
2025-09-17 13,355.49 13,406.90 13,290.85 13,397.92 5,309.7M
2025-09-16 13,411.75 13,447.27 13,247.86 13,358.85 3,488.4M
2025-09-15 13,454.50 13,488.41 13,356.31 13,375.21 3,669.8M
2025-09-12 13,438.10 13,493.90 13,378.92 13,440.01 3,981.4M
2025-09-11 13,306.96 13,437.28 13,254.80 13,436.37 3,172.4M
2025-09-10 13,377.84 13,391.70 13,277.37 13,338.87 2,565.3M
2025-09-09 13,397.16 13,506.76 13,376.46 13,445.91 3,423.1M
2025-09-08 13,245.23 13,410.09 13,242.57 13,406.65 3,700.9M
2025-09-05 13,055.90 13,217.98 13,012.89 13,212.94 3,169.1M
2025-09-04 13,103.91 13,116.90 12,930.64 13,048.91 3,794.2M
2025-09-03 13,296.32 13,299.92 13,073.14 13,098.70 3,564.2M
2025-09-02 13,338.49 13,338.49 13,174.26 13,249.55 4,251.2M
2025-09-01 13,199.26 13,305.18 13,140.92 13,284.85 4,735.0M
2025-08-29 13,179.62 13,262.00 13,150.06 13,184.89 4,600.6M
2025-08-28 13,140.16 13,209.49 12,923.90 13,165.01 4,337.7M
2025-08-27 13,341.09 13,376.69 13,120.18 13,120.18 4,560.8M
2025-08-26 13,295.04 13,373.26 13,250.95 13,338.54 4,223.5M
2025-08-25 13,192.23 13,308.62 13,170.82 13,295.59 4,665.6M
2025-08-22 13,160.41 13,163.09 13,044.65 13,159.45 3,631.5M
2025-08-21 13,111.88 13,187.82 13,107.42 13,155.05 3,431.8M
2025-08-20 12,960.13 13,103.46 12,937.05 13,102.86 3,285.2M
2025-08-19 13,011.34 13,026.60 12,940.71 12,969.22 3,144.6M
2025-08-18 12,989.83 13,050.70 12,964.16 12,992.86 3,854.0M
2025-08-15 12,784.55 12,956.72 12,784.55 12,952.91 3,512.2M
2025-08-14 12,918.36 12,947.68 12,775.56 12,790.04 3,078.9M
2025-08-13 12,893.39 12,935.29 12,865.89 12,910.44 3,283.5M
2025-08-12 12,853.58 12,892.41 12,847.40 12,890.40 2,448.1M
2025-08-11 12,845.07 12,852.22 12,778.70 12,845.20 2,756.2M
2025-08-08 12,746.86 12,846.94 12,733.93 12,826.44 2,790.0M
2025-08-07 12,758.86 12,771.16 12,697.25 12,755.58 2,379.8M
2025-08-06 12,743.03 12,761.96 12,693.61 12,756.36 2,415.7M
2025-08-05 12,687.17 12,754.64 12,678.90 12,754.64 2,504.0M
2025-08-04 12,574.24 12,678.68 12,564.97 12,673.87 2,337.9M
2025-08-01 12,571.60 12,650.94 12,571.60 12,608.63 2,278.1M
2025-07-31 12,780.40 12,785.16 12,542.82 12,572.30 3,503.7M
2025-07-30 12,785.11 12,895.35 12,767.76 12,819.17 3,322.6M
2025-07-29 12,802.34 12,809.04 12,697.29 12,792.92 2,889.4M
2025-07-28 12,874.08 12,878.31 12,785.81 12,804.69 3,301.9M
2025-07-25 12,957.06 13,007.49 12,888.83 12,902.30 4,024.4M
2025-07-24 12,825.16 12,953.59 12,791.42 12,953.45 4,423.1M
2025-07-23 12,987.73 13,006.46 12,829.53 12,839.12 5,287.4M
2025-07-22 12,752.96 12,945.95 12,708.89 12,945.95 5,244.8M
2025-07-21 12,608.15 12,734.54 12,608.15 12,727.28 4,501.5M
2025-07-18 12,494.70 12,556.47 12,476.39 12,553.77 2,331.2M
2025-07-17 12,494.13 12,522.09 12,451.60 12,483.27 2,004.5M
2025-07-16 12,500.72 12,520.03 12,442.53 12,496.19 2,190.3M
2025-07-15 12,599.60 12,606.20 12,442.89 12,496.69 3,009.2M
2025-07-14 12,568.22 12,647.65 12,568.22 12,615.15 2,868.6M
2025-07-11 12,568.01 12,628.97 12,537.36 12,566.05 3,326.8M
2025-07-10 12,453.14 12,577.20 12,453.14 12,562.60 2,781.4M
2025-07-09 12,447.09 12,486.25 12,430.50 12,450.95 2,506.1M
2025-07-08 12,415.66 12,448.41 12,385.80 12,443.05 2,677.0M
2025-07-07 12,342.02 12,418.95 12,323.53 12,418.95 2,538.9M
2025-07-04 12,320.51 12,388.57 12,305.36 12,335.05 2,444.7M
2025-07-03 12,341.34 12,362.39 12,298.73 12,334.92 1,905.9M
2025-07-02 12,270.77 12,342.43 12,261.80 12,341.00 2,518.2M
2025-07-01 12,205.06 12,267.92 12,181.52 12,266.57 2,231.3M
2025-06-30 12,234.69 12,241.29 12,170.76 12,204.32 2,196.1M
2025-06-27 12,246.64 12,321.92 12,223.23 12,243.76 2,805.8M
2025-06-26 12,259.19 12,270.62 12,224.54 12,244.70 2,276.9M
2025-06-25 12,192.85 12,271.17 12,175.60 12,264.93 2,487.2M
2025-06-24 12,123.18 12,194.27 12,108.68 12,190.90 2,269.0M
2025-06-23 12,109.63 12,149.88 12,062.94 12,127.31 2,013.6M
2025-06-20 12,120.36 12,153.34 12,112.23 12,128.89 1,871.5M
2025-06-19 12,195.10 12,200.86 12,076.85 12,119.51 2,128.2M
2025-06-18 12,253.54 12,264.69 12,179.87 12,206.51 1,735.7M
2025-06-17 12,247.92 12,266.09 12,212.22 12,265.49 1,908.0M
2025-06-16 12,257.94 12,282.08 12,221.65 12,250.97 2,229.6M
2025-06-13 12,332.24 12,355.28 12,244.28 12,258.25 3,610.2M
2025-06-12 12,301.65 12,358.64 12,280.48 12,354.25 2,533.4M
2025-06-11 12,275.96 12,343.73 12,271.81 12,323.89 2,287.3M
2025-06-10 12,294.59 12,331.26 12,203.76 12,276.62 2,520.7M
2025-06-09 12,267.34 12,298.02 12,226.98 12,293.56 2,297.6M
2025-06-06 12,247.95 12,272.62 12,230.93 12,261.93 2,140.7M
2025-06-05 12,322.46 12,341.56 12,220.21 12,245.75 2,441.7M
2025-06-04 12,252.63 12,322.55 12,248.23 12,320.16 2,390.9M
2025-06-03 12,162.91 12,253.08 12,140.18 12,251.41 2,632.1M
2025-05-30 12,166.62 12,189.42 12,143.11 12,161.40 2,063.6M
2025-05-29 12,124.40 12,183.82 12,102.86 12,171.80 2,111.4M
2025-05-28 12,091.50 12,139.68 12,072.75 12,127.15 1,953.5M
2025-05-27 12,039.93 12,087.30 12,006.01 12,078.48 1,956.5M
2025-05-26 12,030.71 12,083.99 11,993.28 12,031.92 1,822.3M
2025-05-23 12,138.68 12,184.28 12,029.57 12,029.57 2,126.7M
2025-05-22 12,177.02 12,181.00 12,117.66 12,148.17 1,938.2M
2025-05-21 12,151.82 12,198.06 12,150.61 12,193.03 1,859.8M
2025-05-20 12,120.88 12,156.73 12,101.33 12,146.40 1,924.9M
2025-05-19 12,035.72 12,116.27 12,023.90 12,104.88 1,989.5M
2025-05-16 12,063.06 12,092.55 12,004.89 12,030.02 2,012.7M
2025-05-15 12,113.76 12,143.97 12,070.52 12,070.52 2,298.6M
2025-05-14 12,064.31 12,145.78 12,005.10 12,128.93 2,781.3M
2025-05-13 12,070.09 12,075.26 12,011.18 12,070.57 2,334.9M
2025-05-12 12,008.61 12,025.03 11,966.63 12,020.61 2,257.4M
2025-05-09 11,961.80 12,000.34 11,955.37 11,984.56 2,301.5M
2025-05-08 11,933.62 11,979.09 11,896.09 11,963.38 2,247.6M
2025-05-07 11,965.45 12,009.04 11,913.48 11,956.06 2,849.9M
2025-05-06 11,867.00 11,895.81 11,827.28 11,895.81 3,043.8M
2025-04-30 11,875.00 11,888.71 11,818.02 11,821.18 2,923.4M
2025-04-29 11,911.72 11,947.90 11,871.26 11,891.51 2,583.6M
2025-04-28 11,987.74 11,990.65 11,915.84 11,947.17 2,886.4M
2025-04-25 11,936.10 12,002.09 11,927.97 11,981.03 2,422.0M
2025-04-24 11,881.81 11,984.36 11,881.81 11,935.65 2,262.9M
2025-04-23 11,938.11 11,952.59 11,873.89 11,877.80 2,242.0M
2025-04-22 11,864.81 11,955.06 11,863.83 11,930.46 2,425.0M
2025-04-21 11,824.28 11,893.40 11,796.63 11,871.38 2,055.0M
2025-04-18 11,810.32 11,845.99 11,771.14 11,829.48 1,746.4M
2025-04-17 11,796.12 11,863.06 11,770.77 11,831.65 1,979.7M
2025-04-16 11,812.44 11,854.48 11,716.08 11,835.86 2,429.5M
2025-04-15 11,846.16 11,850.31 11,776.37 11,845.36 2,228.3M
2025-04-14 11,803.56 11,860.19 11,799.96 11,844.79 2,703.3M
2025-04-11 11,781.07 11,830.35 11,734.52 11,758.20 2,677.7M
2025-04-10 11,801.79 11,905.75 11,734.18 11,834.51 3,709.1M
2025-04-09 11,589.59 11,765.42 11,374.87 11,739.97 4,313.9M
2025-04-08 11,381.92 11,670.55 11,381.92 11,664.39 4,403.9M
2025-04-07 11,842.12 11,935.05 11,222.86 11,365.91 5,288.2M
2025-04-03 12,144.29 12,275.53 12,140.07 12,238.63 2,419.9M
2025-04-02 12,216.88 12,263.72 12,188.16 12,209.19 2,113.9M
2025-04-01 12,103.90 12,237.30 12,103.01 12,226.25 2,768.2M
2025-03-31 12,140.92 12,231.77 12,049.02 12,091.02 2,825.9M
2025-03-28 12,238.80 12,248.53 12,128.81 12,165.63 2,523.1M
2025-03-27 12,266.20 12,272.20 12,184.62 12,236.88 2,371.2M
2025-03-26 12,283.55 12,297.19 12,239.04 12,275.51 2,437.8M
2025-03-25 12,191.24 12,301.06 12,168.43 12,300.94 2,790.4M
2025-03-24 12,147.45 12,215.58 12,084.11 12,196.17 2,785.6M
2025-03-21 12,159.69 12,254.40 12,097.52 12,145.02 3,014.7M
2025-03-20 12,185.98 12,220.99 12,150.08 12,166.56 2,114.7M
2025-03-19 12,175.99 12,204.69 12,138.74 12,188.17 2,188.1M
2025-03-18 12,216.75 12,223.19 12,157.08 12,187.90 2,265.6M
2025-03-17 12,205.09 12,228.63 12,187.93 12,197.06 2,814.3M
2025-03-14 12,083.57 12,180.02 12,074.32 12,179.02 3,428.5M
2025-03-13 12,033.60 12,087.73 11,997.52 12,081.92 3,014.4M
2025-03-12 12,046.36 12,071.56 12,008.79 12,035.64 2,487.9M
2025-03-11 11,866.58 12,041.21 11,849.87 12,041.21 2,316.6M
2025-03-10 11,941.65 11,949.01 11,878.57 11,932.09 2,228.5M
2025-03-07 11,916.27 11,971.69 11,903.58 11,925.69 2,723.6M
2025-03-06 11,917.05 11,941.52 11,873.77 11,933.37 2,994.6M
2025-03-05 11,903.38 11,904.37 11,809.20 11,903.66 2,479.5M
2025-03-04 11,827.77 11,909.48 11,814.44 11,892.69 2,217.8M
2025-03-03 11,867.33 11,926.74 11,830.62 11,857.02 2,769.3M
2025-02-28 11,943.26 11,987.83 11,843.54 11,851.72 2,954.4M
2025-02-27 11,920.58 11,962.48 11,873.33 11,962.48 2,953.5M
2025-02-26 11,798.31 11,919.61 11,798.31 11,919.61 3,100.2M
2025-02-25 11,863.67 11,872.12 11,775.45 11,791.31 2,768.9M
2025-02-24 11,874.81 11,935.78 11,861.77 11,906.88 3,448.4M
2025-02-21 11,920.84 11,931.13 11,835.85 11,873.27 3,323.1M
2025-02-20 11,939.45 11,939.76 11,880.47 11,920.57 2,697.3M
2025-02-19 11,914.10 11,957.89 11,889.83 11,956.23 3,131.4M
2025-02-18 11,982.74 12,034.77 11,882.94 11,926.09 3,177.1M
2025-02-17 11,993.30 12,000.14 11,912.44 11,990.86 3,506.4M
2025-02-14 11,987.45 12,008.32 11,938.12 11,989.56 3,181.6M
2025-02-13 12,048.19 12,070.60 12,004.64 12,004.64 3,538.6M
2025-02-12 11,998.97 12,040.83 11,952.87 12,038.65 2,559.9M
2025-02-11 11,982.42 12,023.07 11,942.04 12,020.88 2,921.2M
2025-02-10 11,991.65 12,034.13 11,955.47 11,976.55 3,346.1M
2025-02-07 11,896.08 12,039.21 11,857.07 11,994.92 3,724.3M
2025-02-06 11,831.05 11,895.85 11,782.49 11,890.87 2,393.0M
2025-02-05 12,044.76 12,046.86 11,793.59 11,831.76 2,202.4M
2025-01-27 11,918.54 12,056.90 11,918.54 11,997.17 2,221.1M
2025-01-24 11,808.58 11,934.02 11,783.19 11,896.86 2,038.9M
2025-01-23 11,836.65 11,958.19 11,824.34 11,824.34 2,431.7M
2025-01-22 11,803.86 11,813.58 11,708.05 11,763.83 1,658.2M
2025-01-21 11,925.15 11,935.27 11,789.06 11,831.20 1,864.8M
2025-01-20 11,902.60 11,965.07 11,860.52 11,881.23 2,160.7M
2025-01-17 11,795.04 11,894.82 11,759.41 11,861.81 1,961.7M
2025-01-16 11,774.49 11,894.75 11,762.60 11,820.51 2,242.2M
2025-01-15 11,761.72 11,816.64 11,719.15 11,735.92 2,126.7M
2025-01-14 11,563.25 11,805.30 11,554.00 11,784.48 2,618.3M
2025-01-13 11,515.47 11,592.27 11,480.61 11,546.24 2,064.8M
2025-01-10 11,718.11 11,754.39 11,556.69 11,556.69 1,931.5M
2025-01-09 11,811.47 11,811.47 11,711.36 11,714.55 2,003.7M
2025-01-08 11,881.75 11,916.06 11,670.58 11,858.31 2,764.2M
2025-01-07 11,934.26 11,959.76 11,786.34 11,902.53 2,352.6M
2025-01-06 11,889.53 11,996.77 11,839.47 11,945.90 2,641.1M
2025-01-03 12,058.59 12,151.76 11,869.02 11,893.33 3,047.0M
2025-01-02 12,349.48 12,385.91 11,960.45 12,028.00 3,666.1M