SZSE 500 Low Volatility (SZ500LVI)

SZ500LVI
🏛️ 中国 →
2,302.47
最終更新: 2025-09-29
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
09:25 2,261.58 2,261.58 2,261.58 2,261.58 0.0K
09:30 2,259.88 2,270.49 2,258.03 2,270.37 727,202.9K
09:35 2,270.58 2,274.64 2,269.18 2,274.55 397,024.7K
09:40 2,274.61 2,278.40 2,273.20 2,274.86 340,760.4K
09:45 2,274.96 2,278.82 2,274.05 2,276.22 323,411.8K
09:50 2,276.25 2,276.25 2,272.77 2,273.14 220,277.1K
09:55 2,273.60 2,275.25 2,271.45 2,274.96 178,104.6K
10:00 2,275.02 2,275.02 2,271.15 2,271.55 166,766.6K
10:05 2,271.40 2,273.05 2,269.07 2,269.29 161,601.2K
10:10 2,269.24 2,269.24 2,266.89 2,267.96 154,881.9K
10:15 2,268.15 2,272.31 2,267.63 2,272.25 138,353.6K
10:20 2,272.16 2,272.35 2,271.15 2,272.14 126,254.2K
10:25 2,272.09 2,272.60 2,270.99 2,271.30 132,608.0K
10:30 2,271.33 2,272.68 2,269.09 2,272.57 128,778.3K
10:35 2,272.52 2,272.96 2,270.79 2,271.36 109,138.1K
10:40 2,271.11 2,271.11 2,267.22 2,268.24 110,509.6K
10:45 2,268.33 2,271.86 2,268.33 2,271.86 83,898.3K
10:50 2,271.89 2,276.70 2,271.89 2,276.69 100,353.7K
10:55 2,277.10 2,282.29 2,277.10 2,282.15 97,665.2K
11:00 2,282.22 2,283.32 2,280.78 2,281.10 110,260.5K
11:05 2,280.96 2,281.28 2,278.17 2,278.82 89,393.5K
11:10 2,279.09 2,280.21 2,278.66 2,280.02 79,692.6K
11:15 2,280.16 2,282.50 2,279.32 2,282.50 83,482.8K
11:20 2,282.60 2,283.87 2,282.47 2,282.61 102,312.1K
11:25 2,282.73 2,284.76 2,282.65 2,284.76 107,917.0K
11:30 2,284.68 2,284.68 2,284.68 2,284.68 1,682.3K
11:35 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
11:40 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
11:45 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
11:50 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
11:55 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:00 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:05 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:10 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:15 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:20 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:25 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:30 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:35 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:40 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:45 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:50 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
12:55 2,284.68 2,284.68 2,284.68 2,284.68 0.0K
13:00 2,285.52 2,286.25 2,283.10 2,283.19 217,123.2K
13:05 2,283.10 2,284.86 2,281.34 2,284.52 133,390.9K
13:10 2,284.58 2,285.47 2,281.58 2,281.87 124,046.4K
13:15 2,281.69 2,285.19 2,281.69 2,285.01 124,642.8K
13:20 2,284.93 2,285.57 2,283.40 2,284.21 125,704.6K
13:25 2,284.30 2,287.87 2,284.00 2,287.87 111,635.5K
13:30 2,287.65 2,291.26 2,286.44 2,290.74 119,682.6K
13:35 2,290.69 2,292.59 2,290.58 2,291.50 117,267.0K
13:40 2,291.64 2,294.04 2,291.59 2,294.01 112,341.6K
13:45 2,294.08 2,295.78 2,294.08 2,295.76 144,633.4K
13:50 2,295.50 2,297.54 2,294.72 2,297.14 129,019.7K
13:55 2,296.99 2,296.99 2,291.97 2,292.18 114,107.6K
14:00 2,292.34 2,295.70 2,292.34 2,292.75 99,075.8K
14:05 2,292.58 2,294.21 2,291.96 2,292.65 110,924.2K
14:10 2,292.36 2,294.22 2,291.34 2,293.67 93,207.2K
14:15 2,293.64 2,295.93 2,293.64 2,295.49 105,422.8K
14:20 2,295.27 2,295.46 2,293.67 2,294.43 99,560.9K
14:25 2,294.35 2,294.70 2,291.24 2,292.41 114,165.1K
14:30 2,292.36 2,293.24 2,291.01 2,292.92 112,358.9K
14:35 2,292.92 2,294.50 2,292.91 2,294.27 112,413.8K
14:40 2,294.60 2,295.84 2,294.33 2,295.71 147,892.5K
14:45 2,295.76 2,297.92 2,295.62 2,297.60 163,110.8K
14:50 2,297.53 2,298.67 2,297.17 2,298.48 213,718.1K
14:55 2,298.21 2,299.22 2,298.16 2,299.22 110,121.2K
15:00 2,299.96 2,299.96 2,299.96 2,299.96 94,061.9K
15:05 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:10 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:15 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:20 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:25 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:30 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:35 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
15:40 2,299.96 2,299.96 2,299.96 2,299.96 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,278.72 2,308.26 2,269.10 2,302.47 6,961.3M
2025-09-26 2,283.54 2,294.08 2,272.08 2,274.15 6,476.5M
2025-09-25 2,297.17 2,302.47 2,283.95 2,290.44 7,081.8M
2025-09-24 2,261.58 2,299.96 2,258.03 2,299.96 7,422.0M
2025-09-23 2,288.26 2,289.04 2,233.68 2,267.21 8,370.0M
2025-09-22 2,292.18 2,294.67 2,268.96 2,285.09 6,742.2M
2025-09-19 2,279.15 2,298.07 2,276.02 2,286.54 7,643.4M
2025-09-18 2,305.64 2,320.80 2,259.53 2,279.51 10,055.4M
2025-09-17 2,291.50 2,306.90 2,284.07 2,305.92 7,607.6M
2025-09-16 2,289.33 2,295.69 2,265.40 2,293.84 7,633.6M
2025-09-15 2,287.99 2,295.73 2,285.12 2,287.98 7,778.2M
2025-09-12 2,295.05 2,299.65 2,282.40 2,286.42 7,943.2M
2025-09-11 2,254.06 2,296.68 2,244.44 2,296.68 8,033.1M
2025-09-10 2,252.48 2,267.82 2,238.62 2,256.43 6,756.0M
2025-09-09 2,265.17 2,275.16 2,248.25 2,260.92 7,081.8M
2025-09-08 2,237.36 2,270.45 2,236.57 2,269.70 8,362.7M
2025-09-05 2,179.65 2,231.10 2,175.79 2,230.84 7,582.4M
2025-09-04 2,202.05 2,212.95 2,152.31 2,178.86 7,926.2M
2025-09-03 2,228.03 2,234.88 2,194.33 2,201.03 7,052.4M
2025-09-02 2,255.83 2,255.83 2,206.58 2,222.73 8,520.6M
2025-09-01 2,251.16 2,255.65 2,239.75 2,255.65 8,327.3M
2025-08-29 2,242.23 2,259.66 2,238.21 2,247.67 8,562.4M
2025-08-28 2,224.17 2,240.34 2,184.19 2,240.34 9,207.0M
2025-08-27 2,273.46 2,282.03 2,225.59 2,225.72 10,625.0M
2025-08-26 2,255.53 2,284.44 2,248.90 2,274.66 8,883.3M
2025-08-25 2,247.49 2,262.80 2,240.93 2,259.48 9,787.4M
2025-08-22 2,223.65 2,235.37 2,214.53 2,235.33 7,693.0M
2025-08-21 2,227.11 2,235.28 2,215.98 2,225.39 8,098.5M
2025-08-20 2,195.42 2,222.42 2,187.57 2,222.42 7,483.7M
2025-08-19 2,204.02 2,212.75 2,193.83 2,200.31 7,751.1M
2025-08-18 2,198.46 2,215.98 2,193.16 2,203.36 9,142.7M
2025-08-15 2,142.62 2,181.97 2,142.62 2,181.97 6,977.5M
2025-08-14 2,172.89 2,176.20 2,142.42 2,144.38 6,992.7M
2025-08-13 2,152.13 2,170.26 2,146.59 2,168.48 6,517.9M
2025-08-12 2,153.39 2,154.52 2,139.46 2,150.55 5,559.1M
2025-08-11 2,140.47 2,155.33 2,135.81 2,153.63 6,195.6M
2025-08-08 2,119.65 2,134.22 2,115.50 2,130.48 5,259.1M
2025-08-07 2,122.28 2,124.96 2,108.87 2,119.41 5,478.7M
2025-08-06 2,111.22 2,120.46 2,106.92 2,120.23 5,216.5M
2025-08-05 2,098.04 2,111.72 2,097.82 2,111.72 5,216.5M
2025-08-04 2,080.77 2,095.63 2,076.09 2,095.37 5,176.9M
2025-08-01 2,081.55 2,100.63 2,080.91 2,086.80 5,801.7M
2025-07-31 2,110.65 2,110.65 2,075.27 2,080.73 7,027.3M
2025-07-30 2,113.94 2,128.84 2,101.10 2,115.98 7,003.9M
2025-07-29 2,112.61 2,115.95 2,095.50 2,115.95 6,303.4M
2025-07-28 2,114.29 2,120.54 2,104.73 2,114.19 6,762.8M
2025-07-25 2,123.42 2,130.18 2,113.83 2,116.81 7,677.8M
2025-07-24 2,095.74 2,119.43 2,095.08 2,119.43 7,891.1M
2025-07-23 2,111.90 2,115.94 2,093.83 2,096.37 7,929.5M
2025-07-22 2,085.19 2,105.48 2,076.15 2,105.48 7,702.3M
2025-07-21 2,056.35 2,080.20 2,055.97 2,079.73 6,431.2M
2025-07-18 2,043.43 2,050.80 2,040.12 2,050.73 5,273.2M
2025-07-17 2,025.18 2,041.08 2,025.18 2,041.08 4,788.1M
2025-07-16 2,022.12 2,029.24 2,015.24 2,024.98 4,636.7M
2025-07-15 2,033.65 2,039.39 2,012.72 2,023.84 5,819.5M
2025-07-14 2,031.05 2,038.56 2,031.04 2,034.96 5,427.6M
2025-07-11 2,025.13 2,038.20 2,020.98 2,027.13 6,815.7M
2025-07-10 2,011.61 2,027.40 2,010.32 2,023.03 5,733.2M
2025-07-09 2,017.51 2,022.47 2,006.93 2,011.89 5,522.9M
2025-07-08 1,995.61 2,016.83 1,995.61 2,015.13 5,365.3M
2025-07-07 1,996.74 1,998.06 1,992.30 1,995.51 4,591.7M
2025-07-04 2,002.43 2,010.26 1,993.62 1,997.80 5,171.4M
2025-07-03 1,993.89 2,005.73 1,992.69 2,003.49 5,232.3M
2025-07-02 1,995.96 1,995.96 1,985.93 1,991.71 5,156.3M
2025-07-01 1,986.00 1,995.52 1,980.21 1,995.34 5,534.4M
2025-06-30 1,973.86 1,985.36 1,971.14 1,984.46 5,326.2M
2025-06-27 1,969.45 1,982.03 1,967.71 1,969.23 5,709.6M
2025-06-26 1,973.23 1,977.67 1,964.95 1,966.22 5,370.1M
2025-06-25 1,957.51 1,975.39 1,954.52 1,974.12 5,722.2M
2025-06-24 1,930.95 1,955.98 1,930.57 1,955.95 5,249.0M
2025-06-23 1,913.59 1,930.03 1,913.21 1,927.62 4,324.5M
2025-06-20 1,921.26 1,930.16 1,919.70 1,920.48 4,012.7M
2025-06-19 1,942.35 1,945.66 1,918.22 1,924.23 4,285.6M
2025-06-18 1,946.26 1,949.63 1,935.59 1,943.78 3,936.2M
2025-06-17 1,953.11 1,958.43 1,944.40 1,949.05 4,170.8M
2025-06-16 1,947.84 1,953.83 1,945.13 1,950.64 4,185.1M
2025-06-13 1,972.80 1,974.69 1,948.54 1,950.71 5,519.6M
2025-06-12 1,966.44 1,975.58 1,961.40 1,974.96 4,370.1M
2025-06-11 1,960.24 1,977.29 1,960.24 1,969.18 4,422.7M
2025-06-10 1,974.01 1,979.04 1,947.00 1,961.40 4,968.5M
2025-06-09 1,962.02 1,975.51 1,957.92 1,974.00 4,639.9M
2025-06-06 1,963.46 1,965.02 1,957.24 1,959.99 3,975.7M
2025-06-05 1,973.29 1,973.66 1,960.47 1,964.83 4,874.1M
2025-06-04 1,958.92 1,973.80 1,958.73 1,973.61 4,601.8M
2025-06-03 1,937.95 1,961.75 1,937.95 1,960.37 5,144.0M
2025-05-30 1,949.84 1,953.23 1,943.53 1,944.35 4,943.6M
2025-05-29 1,933.70 1,955.60 1,931.55 1,953.74 4,748.7M
2025-05-28 1,936.36 1,941.41 1,933.28 1,936.95 4,002.5M
2025-05-27 1,934.28 1,939.02 1,924.88 1,935.41 3,939.2M
2025-05-26 1,935.80 1,945.85 1,927.43 1,936.51 3,939.0M
2025-05-23 1,947.06 1,963.71 1,938.16 1,938.16 4,738.8M
2025-05-22 1,960.97 1,965.46 1,947.85 1,948.59 4,545.7M
2025-05-21 1,957.26 1,968.30 1,957.26 1,966.17 4,419.3M
2025-05-20 1,944.16 1,964.43 1,942.27 1,958.90 4,627.1M
2025-05-19 1,937.47 1,944.04 1,924.47 1,942.88 4,032.8M
2025-05-16 1,930.56 1,939.42 1,928.23 1,935.63 4,089.9M
2025-05-15 1,950.01 1,950.01 1,935.31 1,935.65 4,471.9M
2025-05-14 1,946.27 1,961.71 1,938.56 1,953.07 5,349.7M
2025-05-13 1,959.93 1,959.93 1,944.00 1,951.40 5,377.1M
2025-05-12 1,940.96 1,946.45 1,933.79 1,946.45 5,401.7M
2025-05-09 1,939.25 1,939.25 1,923.49 1,931.72 4,962.8M
2025-05-08 1,922.25 1,940.90 1,919.15 1,938.05 5,637.4M
2025-05-07 1,940.89 1,947.21 1,917.75 1,928.07 5,973.1M
2025-05-06 1,906.62 1,923.15 1,902.72 1,923.15 6,062.0M
2025-04-30 1,897.26 1,904.42 1,896.47 1,897.20 5,436.1M
2025-04-29 1,886.96 1,901.07 1,882.58 1,896.99 4,885.4M
2025-04-28 1,908.59 1,908.59 1,890.46 1,892.12 4,958.5M
2025-04-25 1,910.37 1,920.75 1,906.56 1,911.61 4,957.9M
2025-04-24 1,907.64 1,920.13 1,899.69 1,908.46 4,884.3M
2025-04-23 1,911.57 1,920.21 1,904.79 1,909.13 5,725.3M
2025-04-22 1,900.12 1,913.18 1,896.72 1,905.82 5,733.7M
2025-04-21 1,874.67 1,904.11 1,869.56 1,903.56 4,876.7M
2025-04-18 1,876.98 1,882.88 1,867.04 1,876.91 3,903.8M
2025-04-17 1,864.90 1,889.12 1,863.75 1,877.28 4,151.1M
2025-04-16 1,885.18 1,885.35 1,851.35 1,875.34 4,802.9M
2025-04-15 1,895.62 1,895.62 1,878.15 1,893.03 4,838.6M
2025-04-14 1,896.14 1,905.70 1,889.51 1,895.80 5,908.4M
2025-04-11 1,862.61 1,892.62 1,861.52 1,877.81 6,451.8M
2025-04-10 1,860.45 1,892.27 1,859.79 1,875.99 8,607.4M
2025-04-09 1,800.07 1,846.60 1,758.68 1,837.64 9,699.8M
2025-04-08 1,799.41 1,828.93 1,788.87 1,822.10 9,729.7M
2025-04-07 1,878.17 1,895.33 1,784.25 1,806.38 8,351.6M
2025-04-03 1,968.37 1,984.29 1,959.75 1,969.50 4,930.7M
2025-04-02 1,980.90 1,996.08 1,980.38 1,986.50 4,101.7M
2025-04-01 1,969.56 1,990.51 1,969.18 1,982.90 4,597.3M
2025-03-31 1,976.88 1,988.16 1,950.60 1,965.71 5,315.9M
2025-03-28 1,999.81 2,004.05 1,983.69 1,986.92 4,586.6M
2025-03-27 1,996.37 2,014.81 1,983.58 2,002.77 4,771.6M
2025-03-26 1,993.24 2,007.63 1,993.24 2,001.28 5,152.5M
2025-03-25 1,994.14 2,003.99 1,985.78 1,996.67 5,295.7M
2025-03-24 1,997.61 2,002.82 1,970.15 1,994.90 6,067.1M
2025-03-21 2,011.14 2,024.47 1,986.77 1,994.59 5,735.5M
2025-03-20 2,025.54 2,027.92 2,011.96 2,014.74 4,685.6M
2025-03-19 2,028.84 2,032.03 2,016.54 2,026.33 5,047.7M
2025-03-18 2,032.63 2,037.78 2,026.74 2,033.34 5,330.8M
2025-03-17 2,031.53 2,033.39 2,022.78 2,027.50 5,968.8M
2025-03-14 1,996.99 2,025.24 1,994.51 2,025.24 7,170.5M
2025-03-13 2,007.97 2,011.83 1,981.76 1,997.27 6,548.9M
2025-03-12 2,016.27 2,022.36 2,006.81 2,009.58 6,932.2M
2025-03-11 1,977.79 2,010.02 1,975.56 2,010.02 6,707.9M
2025-03-10 1,998.74 2,004.01 1,983.76 1,997.19 7,157.2M
2025-03-07 1,985.76 2,001.64 1,983.22 1,991.64 8,256.8M
2025-03-06 1,973.12 1,994.46 1,968.76 1,991.55 7,619.9M
2025-03-05 1,964.06 1,967.76 1,949.31 1,966.76 6,111.6M
2025-03-04 1,939.80 1,964.14 1,937.52 1,962.40 5,647.3M
2025-03-03 1,945.31 1,971.64 1,940.84 1,948.65 6,807.1M
2025-02-28 1,973.82 1,977.70 1,937.34 1,941.62 7,424.3M
2025-02-27 1,977.85 1,981.36 1,956.04 1,979.21 7,815.7M
2025-02-26 1,957.96 1,976.36 1,957.96 1,975.42 7,378.8M
2025-02-25 1,962.77 1,971.29 1,949.62 1,955.23 7,785.8M
2025-02-24 1,980.14 1,990.58 1,972.44 1,980.96 9,644.2M
2025-02-21 1,962.18 1,977.10 1,956.34 1,975.39 9,514.7M
2025-02-20 1,950.76 1,962.61 1,944.96 1,958.79 7,891.6M
2025-02-19 1,923.85 1,950.45 1,922.75 1,950.15 7,914.3M
2025-02-18 1,947.52 1,953.24 1,916.90 1,925.54 7,961.3M
2025-02-17 1,966.84 1,967.59 1,937.42 1,949.16 7,896.2M
2025-02-14 1,935.58 1,954.03 1,935.38 1,952.57 7,142.4M
2025-02-13 1,941.91 1,949.45 1,933.21 1,934.09 7,866.0M
2025-02-12 1,924.46 1,940.70 1,922.18 1,940.70 6,807.0M
2025-02-11 1,929.86 1,929.86 1,914.37 1,927.28 7,650.1M
2025-02-10 1,920.51 1,928.59 1,910.38 1,926.11 7,409.5M
2025-02-07 1,894.84 1,928.13 1,889.04 1,916.50 8,310.4M
2025-02-06 1,865.47 1,894.12 1,862.96 1,894.12 7,170.0M
2025-02-05 1,892.23 1,893.12 1,861.42 1,868.72 5,868.7M
2025-01-27 1,884.54 1,899.11 1,879.74 1,879.74 4,901.6M
2025-01-24 1,862.41 1,884.19 1,860.89 1,882.30 5,237.2M
2025-01-23 1,885.67 1,896.46 1,866.34 1,866.34 5,883.8M
2025-01-22 1,877.83 1,879.71 1,860.73 1,870.14 5,366.7M
2025-01-21 1,895.18 1,896.08 1,870.84 1,885.37 5,424.2M
2025-01-20 1,888.64 1,901.63 1,881.82 1,887.07 5,712.1M
2025-01-17 1,858.06 1,886.76 1,855.98 1,879.13 5,332.3M
2025-01-16 1,862.49 1,887.59 1,851.86 1,864.62 7,093.3M
2025-01-15 1,867.01 1,867.80 1,851.94 1,855.65 4,607.8M
2025-01-14 1,815.09 1,870.17 1,811.85 1,868.48 6,315.0M
2025-01-13 1,798.71 1,821.39 1,797.51 1,811.06 5,336.7M
2025-01-10 1,840.32 1,849.91 1,811.53 1,811.53 6,226.8M
2025-01-09 1,841.52 1,853.35 1,836.53 1,841.97 5,855.4M
2025-01-08 1,854.51 1,860.25 1,810.23 1,848.41 6,554.5M
2025-01-07 1,848.74 1,860.35 1,835.39 1,859.85 5,429.1M
2025-01-06 1,841.68 1,868.87 1,835.19 1,850.24 5,118.1M
2025-01-03 1,877.31 1,891.93 1,840.03 1,843.59 6,012.0M
2025-01-02 1,920.42 1,928.85 1,860.72 1,875.05 6,724.5M