SZSE New (SZSCI)

SZSCI
🏛️ 中国 →
11,625.19
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
09:25 11,765.77 11,765.77 11,765.77 11,765.77 0.0K
09:30 11,763.90 11,787.05 11,762.26 11,774.26 2,871,207.1K
09:35 11,771.37 11,800.30 11,769.46 11,787.50 3,899,633.7K
09:40 11,789.19 11,803.67 11,781.13 11,783.95 3,129,910.2K
09:45 11,782.11 11,802.78 11,768.73 11,778.95 3,007,075.6K
09:50 11,776.57 11,776.57 11,739.10 11,739.10 2,800,905.0K
09:55 11,740.15 11,752.68 11,721.66 11,743.71 2,551,103.2K
10:00 11,744.00 11,751.40 11,726.80 11,739.77 1,944,347.0K
10:05 11,738.70 11,765.40 11,724.02 11,765.40 1,851,913.0K
10:10 11,764.94 11,764.94 11,736.26 11,740.84 1,744,699.1K
10:15 11,740.16 11,750.65 11,725.26 11,730.95 1,844,629.5K
10:20 11,730.64 11,741.53 11,719.37 11,738.67 1,469,878.7K
10:25 11,739.42 11,754.11 11,739.42 11,743.40 1,289,022.1K
10:30 11,744.33 11,767.36 11,744.33 11,762.06 1,199,411.2K
10:35 11,761.78 11,761.78 11,736.62 11,745.33 1,226,789.3K
10:40 11,744.97 11,745.25 11,732.37 11,743.74 1,022,977.0K
10:45 11,744.75 11,768.49 11,744.75 11,763.24 942,981.6K
10:50 11,763.43 11,769.27 11,755.75 11,761.81 825,032.9K
10:55 11,763.47 11,771.24 11,761.64 11,766.69 724,910.6K
11:00 11,768.28 11,792.15 11,768.26 11,790.64 807,827.0K
11:05 11,790.00 11,790.00 11,767.23 11,769.49 754,811.5K
11:10 11,770.15 11,770.54 11,755.55 11,766.26 722,557.7K
11:15 11,766.73 11,768.18 11,743.94 11,743.94 681,518.2K
11:20 11,743.35 11,747.33 11,733.44 11,734.84 727,069.6K
11:25 11,734.87 11,742.55 11,729.17 11,739.97 629,108.2K
11:30 11,739.83 11,739.83 11,739.82 11,739.82 4,855.7K
11:35 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
11:40 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
11:45 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
11:50 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
11:55 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:00 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:05 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:10 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:15 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:20 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:25 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:30 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:35 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:40 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:45 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:50 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
12:55 11,739.82 11,739.82 11,739.82 11,739.82 0.0K
13:00 11,741.00 11,741.00 11,721.83 11,722.16 1,213,939.0K
13:05 11,721.29 11,725.52 11,717.24 11,719.51 798,639.0K
13:10 11,719.29 11,733.22 11,719.28 11,733.22 730,586.3K
13:15 11,733.07 11,741.66 11,731.96 11,732.02 722,917.4K
13:20 11,732.09 11,747.59 11,732.09 11,740.72 734,289.3K
13:25 11,740.34 11,740.35 11,732.06 11,734.62 768,152.9K
13:30 11,734.88 11,735.97 11,717.09 11,724.12 984,178.9K
13:35 11,723.98 11,730.54 11,715.23 11,721.24 817,377.9K
13:40 11,720.52 11,727.34 11,712.38 11,723.40 761,635.1K
13:45 11,722.69 11,745.18 11,715.20 11,745.18 821,775.1K
13:50 11,744.47 11,744.47 11,703.99 11,704.21 918,219.0K
13:55 11,704.57 11,709.97 11,683.87 11,684.18 993,016.2K
14:00 11,683.99 11,701.02 11,680.67 11,699.77 926,408.9K
14:05 11,699.98 11,701.01 11,684.25 11,696.93 716,259.6K
14:10 11,695.81 11,695.81 11,665.87 11,665.87 866,050.3K
14:15 11,665.61 11,685.21 11,664.96 11,683.94 839,410.0K
14:20 11,683.15 11,692.39 11,670.40 11,670.40 793,708.9K
14:25 11,670.25 11,670.25 11,648.89 11,664.21 1,233,151.3K
14:30 11,663.62 11,675.21 11,634.25 11,638.25 1,279,634.2K
14:35 11,638.31 11,649.34 11,625.54 11,632.73 1,274,655.4K
14:40 11,633.40 11,659.20 11,633.40 11,659.20 1,218,077.2K
14:45 11,659.21 11,672.79 11,647.79 11,650.41 1,339,512.6K
14:50 11,650.08 11,650.08 11,632.09 11,632.28 1,852,419.9K
14:55 11,631.59 11,631.87 11,626.91 11,627.62 1,118,362.0K
15:00 11,626.48 11,626.48 11,625.19 11,625.19 822,113.1K
15:05 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:10 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:15 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:20 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:25 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:30 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:35 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
15:40 11,625.19 11,625.19 11,625.19 11,625.19 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 11,765.77 11,803.67 11,625.19 11,625.19 67,513.6M
2025-09-25 11,772.58 11,881.65 11,758.76 11,809.60 72,127.1M
2025-09-24 11,544.15 11,790.43 11,508.42 11,790.43 71,030.9M
2025-09-23 11,738.89 11,743.65 11,399.81 11,609.91 83,879.3M
2025-09-22 11,659.58 11,697.85 11,572.13 11,697.85 70,439.7M
2025-09-19 11,658.68 11,712.14 11,578.85 11,629.47 79,876.4M
2025-09-18 11,772.93 11,898.82 11,532.06 11,664.21 104,989.2M
2025-09-17 11,702.34 11,815.09 11,665.67 11,805.91 83,402.7M
2025-09-16 11,629.21 11,705.71 11,527.10 11,705.71 87,046.7M
2025-09-15 11,605.20 11,672.87 11,578.79 11,620.44 77,958.4M
2025-09-12 11,592.80 11,672.34 11,551.82 11,577.55 84,621.1M
2025-09-11 11,307.12 11,607.65 11,241.07 11,607.65 81,227.3M
2025-09-10 11,270.43 11,360.92 11,205.05 11,311.74 69,587.0M
2025-09-09 11,363.24 11,398.36 11,217.06 11,279.73 73,931.8M
2025-09-08 11,336.38 11,418.12 11,280.31 11,409.05 80,218.0M
2025-09-05 10,974.16 11,311.66 10,920.45 11,310.66 79,942.0M
2025-09-04 11,219.56 11,272.75 10,811.10 10,958.40 87,845.1M
2025-09-03 11,367.58 11,397.64 11,144.99 11,185.59 83,598.8M
2025-09-02 11,564.35 11,564.35 11,244.72 11,335.33 96,904.4M
2025-09-01 11,524.72 11,574.28 11,451.80 11,574.28 88,644.3M
2025-08-29 11,418.37 11,555.82 11,366.16 11,472.62 87,800.3M
2025-08-28 11,203.40 11,417.71 11,072.35 11,417.71 103,319.8M
2025-08-27 11,455.98 11,561.67 11,232.84 11,232.84 111,457.9M
2025-08-26 11,392.09 11,522.76 11,355.47 11,451.18 94,301.8M
2025-08-25 11,305.67 11,450.68 11,279.18 11,427.99 104,625.8M
2025-08-22 11,039.88 11,217.64 11,039.88 11,217.64 86,862.5M
2025-08-21 11,103.41 11,136.46 11,001.99 11,053.98 89,163.3M
2025-08-20 10,926.51 11,073.30 10,872.88 11,073.30 87,149.4M
2025-08-19 10,961.67 11,040.31 10,912.82 10,981.27 92,202.6M
2025-08-18 10,835.20 11,022.71 10,813.23 10,965.91 98,015.4M
2025-08-15 10,582.45 10,785.02 10,582.45 10,784.04 78,034.4M
2025-08-14 10,731.72 10,748.24 10,583.55 10,605.60 84,615.1M
2025-08-13 10,597.41 10,727.78 10,591.79 10,724.86 77,267.7M
2025-08-12 10,548.55 10,581.21 10,505.48 10,581.21 68,522.3M
2025-08-11 10,421.71 10,558.24 10,421.71 10,546.26 69,284.4M
2025-08-08 10,398.22 10,440.03 10,372.68 10,401.37 66,147.3M
2025-08-07 10,434.50 10,458.30 10,361.61 10,419.67 69,034.2M
2025-08-06 10,342.78 10,426.57 10,336.50 10,425.90 67,493.1M
2025-08-05 10,305.16 10,354.80 10,288.77 10,354.80 61,874.1M
2025-08-04 10,153.36 10,279.21 10,142.26 10,279.21 56,949.8M
2025-08-01 10,200.50 10,257.18 10,146.36 10,206.40 60,810.7M
2025-07-31 10,349.35 10,372.73 10,174.85 10,205.36 72,281.4M
2025-07-30 10,409.60 10,437.60 10,284.09 10,359.01 69,371.8M
2025-07-29 10,370.92 10,431.98 10,305.43 10,431.98 66,771.3M
2025-07-28 10,338.68 10,388.20 10,292.96 10,383.16 66,209.2M
2025-07-25 10,351.63 10,362.81 10,306.66 10,332.39 70,315.6M
2025-07-24 10,226.47 10,345.50 10,226.47 10,345.50 72,043.9M
2025-07-23 10,282.04 10,318.15 10,210.40 10,224.76 74,964.5M
2025-07-22 10,218.06 10,281.53 10,176.73 10,281.53 76,438.8M
2025-07-21 10,128.55 10,218.41 10,119.98 10,217.80 71,157.8M
2025-07-18 10,093.98 10,126.80 10,067.05 10,111.48 61,776.8M
2025-07-17 9,949.46 10,071.54 9,948.47 10,071.54 61,246.0M
2025-07-16 9,945.37 9,999.25 9,917.48 9,950.67 59,754.2M
2025-07-15 9,947.06 9,991.72 9,858.16 9,944.31 70,617.1M
2025-07-14 9,941.78 9,963.94 9,916.13 9,947.69 62,592.5M
2025-07-11 9,889.96 9,977.72 9,856.92 9,936.44 72,171.5M
2025-07-10 9,851.57 9,917.95 9,828.05 9,885.35 68,062.8M
2025-07-09 9,859.52 9,913.17 9,825.28 9,849.16 68,267.8M
2025-07-08 9,721.23 9,856.50 9,716.45 9,854.29 64,710.7M
2025-07-07 9,721.27 9,738.05 9,704.77 9,725.09 55,890.3M
2025-07-04 9,774.62 9,829.71 9,714.77 9,737.19 64,283.0M
2025-07-03 9,690.01 9,783.40 9,690.01 9,775.27 61,478.7M
2025-07-02 9,726.73 9,726.73 9,649.63 9,680.92 65,384.8M
2025-07-01 9,723.41 9,746.70 9,666.75 9,743.90 67,232.5M
2025-06-30 9,648.35 9,725.84 9,643.77 9,722.60 65,512.6M
2025-06-27 9,617.14 9,685.38 9,594.78 9,626.86 67,885.5M
2025-06-26 9,619.73 9,674.26 9,587.34 9,592.36 70,008.8M
2025-06-25 9,503.57 9,629.89 9,490.18 9,622.96 70,013.2M
2025-06-24 9,338.53 9,488.96 9,338.53 9,487.51 64,825.8M
2025-06-23 9,185.63 9,331.25 9,185.63 9,322.30 51,963.9M
2025-06-20 9,275.23 9,320.12 9,233.87 9,238.00 49,672.1M
2025-06-19 9,407.23 9,429.11 9,267.75 9,289.11 58,918.2M
2025-06-18 9,411.48 9,434.28 9,373.47 9,427.29 56,797.4M
2025-06-17 9,448.75 9,469.20 9,400.67 9,426.59 57,700.9M
2025-06-16 9,351.57 9,436.24 9,351.57 9,435.86 54,929.9M
2025-06-13 9,472.49 9,483.22 9,361.07 9,378.96 67,439.3M
2025-06-12 9,472.22 9,517.56 9,447.24 9,504.30 58,062.5M
2025-06-11 9,436.22 9,528.57 9,436.22 9,492.40 59,243.7M
2025-06-10 9,503.96 9,507.59 9,345.10 9,427.16 68,164.6M
2025-06-09 9,433.22 9,514.11 9,428.75 9,504.25 59,098.4M
2025-06-06 9,430.94 9,436.24 9,396.90 9,418.07 53,913.4M
2025-06-05 9,387.55 9,445.17 9,351.25 9,431.46 60,487.9M
2025-06-04 9,304.49 9,383.40 9,304.49 9,380.89 56,267.7M
2025-06-03 9,219.73 9,312.94 9,219.73 9,296.38 53,822.6M
2025-05-30 9,325.23 9,325.23 9,252.84 9,254.99 56,994.7M
2025-05-29 9,215.38 9,354.37 9,215.38 9,350.31 59,057.0M
2025-05-28 9,248.08 9,267.26 9,201.21 9,218.23 50,985.1M
2025-05-27 9,256.21 9,262.42 9,199.08 9,241.12 47,575.8M
2025-05-26 9,243.37 9,295.03 9,207.68 9,268.90 46,529.5M
2025-05-23 9,330.15 9,412.47 9,253.90 9,253.90 53,734.9M
2025-05-22 9,404.05 9,431.57 9,333.67 9,338.52 52,605.1M
2025-05-21 9,413.78 9,450.96 9,400.09 9,426.64 54,967.8M
2025-05-20 9,354.84 9,439.87 9,325.72 9,424.36 56,939.9M
2025-05-19 9,315.48 9,350.18 9,238.19 9,343.53 52,629.4M
2025-05-16 9,276.27 9,352.35 9,276.27 9,315.16 51,236.8M
2025-05-15 9,414.95 9,414.95 9,302.79 9,303.21 54,538.8M
2025-05-14 9,377.77 9,488.73 9,342.48 9,437.34 59,371.8M
2025-05-13 9,485.58 9,485.58 9,373.96 9,387.33 57,867.2M
2025-05-12 9,327.21 9,399.67 9,308.64 9,399.67 56,767.2M
2025-05-09 9,326.21 9,326.21 9,217.44 9,252.93 56,552.1M
2025-05-08 9,220.03 9,344.13 9,207.55 9,332.77 60,583.2M
2025-05-07 9,322.39 9,350.47 9,181.14 9,245.18 67,572.8M
2025-05-06 9,073.93 9,206.26 9,067.62 9,206.26 60,464.3M
2025-04-30 8,962.24 9,034.69 8,954.00 9,005.36 53,016.8M
2025-04-29 8,896.42 8,971.58 8,871.59 8,946.22 49,005.6M
2025-04-28 9,006.03 9,009.70 8,921.80 8,927.23 53,413.4M
2025-04-25 8,995.55 9,065.53 8,969.91 9,007.94 56,363.5M
2025-04-24 9,036.28 9,068.37 8,948.17 8,980.69 56,028.3M
2025-04-23 9,036.93 9,080.71 9,002.65 9,041.02 60,114.6M
2025-04-22 8,979.58 9,015.21 8,959.27 8,976.71 55,131.7M
2025-04-21 8,833.35 8,987.75 8,804.50 8,986.81 51,936.1M
2025-04-18 8,830.77 8,872.95 8,789.87 8,849.50 46,990.1M
2025-04-17 8,784.01 8,902.31 8,779.12 8,841.62 47,725.8M
2025-04-16 8,895.98 8,897.90 8,716.61 8,835.81 53,627.2M
2025-04-15 8,955.78 8,967.47 8,876.04 8,933.12 52,770.6M
2025-04-14 8,966.79 9,012.44 8,925.68 8,952.98 61,310.4M
2025-04-11 8,730.17 8,931.97 8,728.83 8,855.81 62,159.9M
2025-04-10 8,758.06 8,912.44 8,741.54 8,796.92 77,917.4M
2025-04-09 8,304.08 8,635.11 8,077.24 8,586.97 85,030.5M
2025-04-08 8,359.85 8,535.85 8,302.14 8,442.03 80,087.7M
2025-04-07 8,808.41 8,886.27 8,278.48 8,384.17 71,449.1M
2025-04-03 9,366.09 9,467.89 9,323.03 9,369.46 50,776.0M
2025-04-02 9,457.19 9,532.02 9,448.79 9,476.84 44,298.1M
2025-04-01 9,454.36 9,528.20 9,446.96 9,465.50 48,826.0M
2025-03-31 9,481.59 9,506.55 9,338.17 9,435.10 54,759.7M
2025-03-28 9,606.59 9,635.83 9,528.86 9,537.12 53,184.2M
2025-03-27 9,597.18 9,694.35 9,526.78 9,620.02 55,330.6M
2025-03-26 9,575.44 9,670.58 9,575.44 9,627.44 54,413.0M
2025-03-25 9,641.61 9,670.45 9,558.79 9,594.04 58,569.6M
2025-03-24 9,702.11 9,716.14 9,498.50 9,645.48 70,919.4M
2025-03-21 9,840.80 9,877.99 9,677.42 9,704.05 71,195.0M
2025-03-20 9,927.89 9,961.93 9,868.62 9,877.99 64,126.7M
2025-03-19 9,959.15 9,986.18 9,893.92 9,939.68 64,172.5M
2025-03-18 9,962.53 9,996.99 9,925.21 9,978.33 65,175.5M
2025-03-17 9,950.72 9,966.01 9,908.45 9,931.00 68,424.8M
2025-03-14 9,721.34 9,924.87 9,708.99 9,922.28 74,049.9M
2025-03-13 9,814.84 9,841.26 9,651.40 9,722.50 71,153.3M
2025-03-12 9,855.38 9,911.36 9,812.27 9,830.47 73,839.2M
2025-03-11 9,665.96 9,819.30 9,658.91 9,819.30 65,219.3M
2025-03-10 9,799.58 9,831.65 9,713.54 9,785.45 66,062.3M
2025-03-07 9,797.08 9,861.41 9,736.36 9,784.58 80,350.4M
2025-03-06 9,711.44 9,857.49 9,701.16 9,835.97 80,349.6M
2025-03-05 9,625.31 9,661.57 9,555.76 9,660.53 65,102.0M
2025-03-04 9,484.24 9,626.94 9,477.82 9,623.72 61,874.8M
2025-03-03 9,557.33 9,697.75 9,504.29 9,561.41 70,588.0M
2025-02-28 9,784.98 9,790.79 9,510.34 9,532.88 80,650.0M
2025-02-27 9,867.62 9,900.97 9,705.85 9,839.77 87,576.7M
2025-02-26 9,772.17 9,862.62 9,755.63 9,862.62 82,751.5M
2025-02-25 9,708.70 9,845.94 9,688.73 9,754.61 79,699.8M
2025-02-24 9,824.56 9,889.12 9,766.64 9,838.48 86,477.4M
2025-02-21 9,700.64 9,833.46 9,662.07 9,825.77 89,141.1M
2025-02-20 9,628.46 9,704.35 9,609.37 9,682.38 76,844.5M
2025-02-19 9,441.21 9,631.55 9,441.21 9,631.17 73,619.7M
2025-02-18 9,631.49 9,649.94 9,424.56 9,457.75 82,361.2M
2025-02-17 9,632.86 9,670.40 9,568.20 9,646.21 85,278.2M
2025-02-14 9,487.45 9,589.74 9,478.67 9,576.45 77,187.7M
2025-02-13 9,566.40 9,605.97 9,488.80 9,503.94 82,349.8M
2025-02-12 9,423.98 9,572.89 9,418.53 9,572.89 74,641.9M
2025-02-11 9,500.18 9,500.18 9,401.98 9,448.59 75,407.5M
2025-02-10 9,423.87 9,495.99 9,377.90 9,494.71 80,101.1M
2025-02-07 9,254.02 9,477.11 9,239.73 9,396.32 86,986.0M
2025-02-06 9,020.40 9,244.50 9,007.91 9,244.50 69,721.5M
2025-02-05 9,074.94 9,081.93 8,998.51 9,038.23 57,079.9M
2025-01-27 9,133.34 9,161.40 9,002.58 9,002.58 51,838.6M
2025-01-24 8,981.71 9,127.53 8,981.71 9,118.90 57,536.3M
2025-01-23 9,131.44 9,223.25 9,009.81 9,009.81 63,220.4M
2025-01-22 9,087.07 9,087.07 9,004.63 9,039.96 51,884.3M
2025-01-21 9,160.41 9,166.80 9,045.09 9,131.67 58,407.0M
2025-01-20 9,094.27 9,170.54 9,079.09 9,111.06 57,464.0M
2025-01-17 8,958.30 9,084.86 8,939.33 9,026.05 56,252.2M
2025-01-16 8,997.42 9,125.27 8,913.18 8,994.52 66,487.2M
2025-01-15 9,009.82 9,020.62 8,931.05 8,952.63 61,065.2M
2025-01-14 8,689.48 9,025.18 8,672.00 9,020.16 67,469.3M
2025-01-13 8,560.57 8,715.77 8,547.46 8,659.57 48,879.6M
2025-01-10 8,833.74 8,886.95 8,657.00 8,657.00 59,595.1M
2025-01-09 8,783.95 8,896.39 8,777.47 8,850.71 58,547.3M
2025-01-08 8,808.15 8,881.79 8,605.72 8,823.91 66,408.0M
2025-01-07 8,708.01 8,852.96 8,684.50 8,852.68 57,158.9M
2025-01-06 8,727.76 8,814.60 8,651.35 8,719.08 56,727.6M
2025-01-03 8,995.04 9,021.85 8,740.36 8,748.55 66,339.0M
2025-01-02 9,204.75 9,229.92 8,905.36 8,980.87 66,020.8M