SZSE Performance (SZPI)

SZPI
🏛️ 中国 →
10,534.87
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 10,679.28 10,679.28 10,679.28 10,679.28 0.0K
09:30 10,679.35 10,679.35 10,649.11 10,674.58 177,751.9K
09:35 10,675.48 10,679.08 10,668.31 10,676.02 104,563.4K
09:40 10,675.52 10,698.49 10,675.16 10,694.99 96,666.9K
09:45 10,696.07 10,697.88 10,681.12 10,681.63 96,444.0K
09:50 10,682.79 10,699.04 10,680.82 10,693.25 79,056.3K
09:55 10,694.11 10,699.02 10,681.61 10,686.04 66,080.9K
10:00 10,686.67 10,693.79 10,683.98 10,690.70 50,766.3K
10:05 10,689.97 10,689.97 10,670.65 10,683.17 50,035.6K
10:10 10,683.48 10,703.36 10,682.10 10,701.81 51,945.0K
10:15 10,702.42 10,702.42 10,683.38 10,687.61 49,756.6K
10:20 10,689.08 10,692.81 10,680.59 10,688.60 43,183.0K
10:25 10,689.13 10,702.45 10,687.56 10,700.96 36,444.6K
10:30 10,699.76 10,707.79 10,698.23 10,707.79 33,264.9K
10:35 10,708.11 10,716.01 10,708.11 10,713.48 36,543.9K
10:40 10,713.55 10,714.72 10,696.64 10,699.96 32,627.1K
10:45 10,700.10 10,705.46 10,699.71 10,700.75 31,190.0K
10:50 10,701.16 10,712.30 10,699.22 10,699.22 34,790.4K
10:55 10,698.87 10,711.09 10,696.38 10,699.17 46,407.8K
11:00 10,698.52 10,711.67 10,697.35 10,710.23 43,964.9K
11:05 10,710.58 10,715.08 10,708.51 10,708.74 33,910.2K
11:10 10,707.55 10,707.83 10,696.05 10,700.20 34,282.9K
11:15 10,700.12 10,703.21 10,691.68 10,702.76 30,459.9K
11:20 10,702.00 10,706.15 10,693.18 10,703.93 26,507.1K
11:25 10,704.36 10,706.60 10,698.34 10,698.43 26,160.7K
11:30 10,697.79 10,697.79 10,697.79 10,697.79 219.2K
11:35 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
11:40 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
11:45 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
11:50 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
11:55 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:00 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:05 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:10 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:15 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:20 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:25 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:30 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:35 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:40 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:45 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:50 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
12:55 10,697.79 10,697.79 10,697.79 10,697.79 0.0K
13:00 10,700.91 10,700.91 10,678.67 10,679.08 55,027.8K
13:05 10,678.89 10,693.82 10,678.89 10,686.41 35,900.9K
13:10 10,682.44 10,682.44 10,661.06 10,663.13 44,077.1K
13:15 10,662.02 10,673.93 10,660.94 10,668.03 34,485.3K
13:20 10,667.14 10,681.71 10,666.78 10,677.64 34,468.3K
13:25 10,676.91 10,676.96 10,659.89 10,659.89 33,098.1K
13:30 10,658.71 10,663.15 10,640.83 10,653.49 47,583.0K
13:35 10,654.60 10,665.94 10,654.60 10,665.93 28,252.0K
13:40 10,666.41 10,679.28 10,666.41 10,679.22 25,486.3K
13:45 10,679.36 10,679.44 10,670.03 10,673.76 27,480.8K
13:50 10,673.60 10,675.99 10,668.74 10,672.83 22,369.9K
13:55 10,672.21 10,681.66 10,669.66 10,681.66 22,497.7K
14:00 10,680.94 10,689.92 10,679.27 10,686.61 26,303.7K
14:05 10,686.65 10,689.88 10,679.75 10,684.10 21,672.5K
14:10 10,684.34 10,686.49 10,677.28 10,682.94 23,859.0K
14:15 10,682.69 10,684.24 10,673.29 10,676.04 25,295.8K
14:20 10,676.52 10,679.96 10,675.90 10,676.79 24,619.0K
14:25 10,676.61 10,695.29 10,676.61 10,691.78 30,940.5K
14:30 10,692.44 10,700.85 10,682.03 10,688.71 32,924.2K
14:35 10,688.96 10,690.04 10,677.64 10,678.00 33,761.3K
14:40 10,677.96 10,680.60 10,671.54 10,677.26 40,547.6K
14:45 10,677.11 10,678.89 10,671.93 10,672.72 43,597.2K
14:50 10,672.96 10,672.96 10,663.60 10,665.95 53,673.4K
14:55 10,665.46 10,666.09 10,662.19 10,662.78 27,744.5K
15:00 10,662.59 10,662.59 10,661.43 10,661.43 21,455.1K
15:05 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:10 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:15 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:20 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:25 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:30 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:35 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
15:40 10,661.43 10,661.43 10,661.43 10,661.43 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 10,624.52 10,624.52 10,534.87 10,534.87 1,893.4M
2025-09-25 10,679.28 10,716.01 10,640.83 10,661.43 2,130.1M
2025-09-24 10,573.30 10,696.04 10,557.93 10,688.11 2,124.5M
2025-09-23 10,721.54 10,726.75 10,454.10 10,612.54 2,586.8M
2025-09-22 10,819.94 10,832.73 10,668.36 10,730.66 2,419.5M
2025-09-19 10,728.32 10,819.24 10,702.46 10,801.47 2,580.3M
2025-09-18 10,896.06 10,909.13 10,649.25 10,741.22 3,141.9M
2025-09-17 10,838.78 10,918.82 10,817.49 10,915.84 2,553.7M
2025-09-16 10,831.25 10,840.11 10,721.27 10,836.69 2,243.2M
2025-09-15 10,828.58 10,882.87 10,798.30 10,822.63 2,064.6M
2025-09-12 10,940.53 10,951.90 10,839.93 10,847.70 2,215.4M
2025-09-11 10,782.45 10,956.01 10,721.08 10,956.01 2,252.9M
2025-09-10 10,822.98 10,867.30 10,753.21 10,801.39 1,980.5M
2025-09-09 10,892.51 10,896.40 10,773.88 10,848.53 2,301.0M
2025-09-08 10,750.65 10,904.04 10,746.03 10,901.56 2,438.6M
2025-09-05 10,580.38 10,761.68 10,497.35 10,759.86 2,266.4M
2025-09-04 10,726.51 10,743.81 10,439.42 10,567.35 2,373.7M
2025-09-03 10,854.12 10,893.54 10,684.81 10,716.61 2,135.6M
2025-09-02 10,972.44 11,009.48 10,742.31 10,827.12 2,577.5M
2025-09-01 10,927.40 10,990.73 10,869.85 10,990.73 2,670.0M
2025-08-29 10,799.99 10,934.86 10,799.99 10,918.80 2,811.6M
2025-08-28 10,717.08 10,811.08 10,552.87 10,794.18 2,845.8M
2025-08-27 10,952.40 10,985.48 10,733.30 10,733.30 3,257.7M
2025-08-26 10,878.78 10,985.46 10,841.06 10,939.00 2,653.9M
2025-08-25 10,735.35 10,838.30 10,707.28 10,824.53 2,885.8M
2025-08-22 10,633.44 10,688.17 10,583.23 10,688.17 2,248.0M
2025-08-21 10,642.55 10,699.40 10,586.42 10,631.04 2,442.2M
2025-08-20 10,505.41 10,634.52 10,463.94 10,634.52 2,268.4M
2025-08-19 10,551.48 10,622.29 10,518.01 10,536.83 2,323.8M
2025-08-18 10,483.17 10,629.02 10,471.32 10,555.99 2,547.6M
2025-08-15 10,281.58 10,464.19 10,281.58 10,456.56 1,988.4M
2025-08-14 10,457.46 10,457.46 10,288.56 10,302.01 2,061.8M
2025-08-13 10,398.05 10,454.22 10,343.77 10,453.40 2,109.9M
2025-08-12 10,322.13 10,403.53 10,304.86 10,366.77 1,790.9M
2025-08-11 10,204.80 10,328.80 10,204.80 10,317.01 2,001.9M
2025-08-08 10,184.03 10,208.14 10,127.09 10,170.69 1,590.5M
2025-08-07 10,204.74 10,246.34 10,167.35 10,208.66 1,759.3M
2025-08-06 10,161.68 10,196.17 10,150.65 10,195.99 1,713.0M
2025-08-05 10,125.47 10,170.32 10,115.55 10,170.32 1,753.6M
2025-08-04 10,044.67 10,117.48 10,014.36 10,117.48 1,691.9M
2025-08-01 10,066.37 10,141.14 10,022.01 10,069.98 1,791.8M
2025-07-31 10,194.28 10,196.06 10,041.89 10,064.87 2,451.5M
2025-07-30 10,156.99 10,257.61 10,139.28 10,208.74 2,116.7M
2025-07-29 10,158.27 10,171.52 10,068.42 10,171.52 1,967.7M
2025-07-28 10,214.23 10,219.10 10,126.10 10,156.11 1,916.0M
2025-07-25 10,237.10 10,286.47 10,210.62 10,233.75 1,992.6M
2025-07-24 10,146.84 10,241.19 10,130.68 10,241.19 2,304.2M
2025-07-23 10,162.82 10,228.52 10,131.97 10,152.06 2,316.0M
2025-07-22 10,029.25 10,152.77 10,019.75 10,152.77 2,329.4M
2025-07-21 9,950.76 10,022.61 9,949.67 10,020.17 1,857.9M
2025-07-18 9,940.04 9,954.23 9,914.11 9,952.62 1,637.8M
2025-07-17 9,883.72 9,937.15 9,872.94 9,937.15 1,715.6M
2025-07-16 9,845.23 9,902.50 9,845.23 9,888.65 1,726.1M
2025-07-15 9,876.80 9,926.02 9,797.29 9,853.81 2,123.1M
2025-07-14 9,897.01 9,897.21 9,847.59 9,882.07 1,740.5M
2025-07-11 9,888.79 9,965.81 9,883.20 9,913.87 1,975.1M
2025-07-10 9,877.98 9,900.83 9,835.82 9,888.34 1,684.0M
2025-07-09 9,836.00 9,907.96 9,834.30 9,861.55 1,696.8M
2025-07-08 9,747.90 9,837.94 9,747.90 9,834.58 1,602.6M
2025-07-07 9,763.93 9,783.38 9,744.54 9,752.67 1,603.2M
2025-07-04 9,768.26 9,827.93 9,731.82 9,764.49 1,739.5M
2025-07-03 9,715.83 9,794.60 9,715.83 9,778.72 1,689.7M
2025-07-02 9,731.36 9,735.21 9,667.87 9,691.57 1,521.1M
2025-07-01 9,702.75 9,749.07 9,671.10 9,749.07 1,544.3M
2025-06-30 9,629.92 9,711.39 9,626.15 9,707.63 1,609.0M
2025-06-27 9,622.52 9,667.03 9,596.14 9,621.69 1,570.0M
2025-06-26 9,678.00 9,678.00 9,595.78 9,607.92 1,440.3M
2025-06-25 9,605.03 9,702.10 9,570.82 9,691.03 1,592.0M
2025-06-24 9,471.01 9,588.04 9,471.01 9,587.24 1,542.5M
2025-06-23 9,434.09 9,465.46 9,392.53 9,450.19 1,276.4M
2025-06-20 9,503.12 9,541.83 9,476.26 9,490.82 1,369.0M
2025-06-19 9,584.80 9,611.70 9,469.09 9,501.99 1,503.5M
2025-06-18 9,624.02 9,636.77 9,559.63 9,593.22 1,172.8M
2025-06-17 9,690.62 9,716.10 9,615.24 9,633.17 1,299.1M
2025-06-16 9,696.48 9,722.25 9,671.50 9,679.24 1,491.6M
2025-06-13 9,856.30 9,856.30 9,717.89 9,732.22 1,989.6M
2025-06-12 9,849.03 9,907.54 9,825.90 9,893.96 1,532.5M
2025-06-11 9,833.69 9,920.22 9,829.59 9,868.17 1,511.4M
2025-06-10 9,875.62 9,912.81 9,770.87 9,838.76 1,623.9M
2025-06-09 9,829.08 9,889.68 9,804.69 9,880.07 1,472.6M
2025-06-06 9,854.52 9,854.52 9,791.11 9,808.96 1,226.0M
2025-06-05 9,889.71 9,889.71 9,839.69 9,856.10 1,528.5M
2025-06-04 9,794.96 9,893.65 9,794.96 9,891.88 1,478.1M
2025-06-03 9,688.29 9,797.75 9,686.72 9,797.45 1,466.9M
2025-05-30 9,755.82 9,780.31 9,722.51 9,733.36 1,215.9M
2025-05-29 9,709.88 9,796.00 9,698.49 9,795.35 1,367.5M
2025-05-28 9,715.51 9,747.76 9,689.97 9,728.73 1,118.0M
2025-05-27 9,748.53 9,748.53 9,695.77 9,726.77 1,221.9M
2025-05-26 9,790.29 9,832.20 9,733.12 9,776.51 1,221.9M
2025-05-23 9,869.72 9,920.50 9,802.80 9,802.80 1,444.1M
2025-05-22 9,926.95 9,963.74 9,878.84 9,882.72 1,276.3M
2025-05-21 9,928.09 9,962.69 9,918.43 9,943.76 1,337.6M
2025-05-20 9,853.28 10,006.95 9,847.06 9,948.89 1,417.2M
2025-05-19 9,816.75 9,852.62 9,751.67 9,851.39 1,213.9M
2025-05-16 9,856.54 9,861.12 9,805.55 9,835.03 1,200.7M
2025-05-15 9,933.10 9,935.87 9,869.00 9,875.26 1,247.1M
2025-05-14 9,914.17 10,024.58 9,856.45 9,961.13 1,506.6M
2025-05-13 9,998.34 10,000.69 9,922.02 9,943.18 1,456.2M
2025-05-12 9,925.41 9,939.52 9,864.53 9,930.24 1,468.5M
2025-05-09 9,892.78 9,902.58 9,844.50 9,863.75 1,262.6M
2025-05-08 9,841.32 9,917.60 9,824.98 9,904.22 1,412.9M
2025-05-07 9,945.55 9,991.66 9,819.26 9,864.08 1,645.6M
2025-05-06 9,765.68 9,833.24 9,737.10 9,833.24 1,892.8M
2025-04-30 9,741.57 9,814.88 9,718.68 9,723.52 1,713.7M
2025-04-29 9,689.15 9,752.87 9,682.61 9,746.60 1,484.5M
2025-04-28 9,808.16 9,818.21 9,702.63 9,710.73 1,612.2M
2025-04-25 9,814.34 9,886.88 9,814.34 9,826.70 1,742.5M
2025-04-24 9,821.87 9,880.71 9,780.86 9,822.93 1,772.9M
2025-04-23 9,819.59 9,886.06 9,778.28 9,835.91 1,826.5M
2025-04-22 9,787.08 9,853.58 9,772.40 9,820.10 1,585.3M
2025-04-21 9,730.93 9,806.66 9,707.58 9,804.40 1,456.8M
2025-04-18 9,750.67 9,777.33 9,697.18 9,742.95 1,194.1M
2025-04-17 9,653.00 9,819.57 9,648.74 9,761.94 1,374.8M
2025-04-16 9,736.74 9,740.92 9,584.51 9,721.36 1,467.5M
2025-04-15 9,744.69 9,791.58 9,658.45 9,791.20 1,441.2M
2025-04-14 9,754.21 9,807.42 9,714.29 9,757.13 1,744.9M
2025-04-11 9,597.88 9,727.86 9,594.39 9,670.68 1,888.1M
2025-04-10 9,633.78 9,757.72 9,615.90 9,669.95 2,508.0M
2025-04-09 9,260.71 9,537.45 9,075.97 9,504.63 2,483.5M
2025-04-08 9,252.35 9,438.50 9,233.76 9,386.50 2,556.5M
2025-04-07 9,602.79 9,688.81 9,036.75 9,232.98 2,504.9M
2025-04-03 10,085.39 10,161.44 10,043.15 10,093.62 1,555.3M
2025-04-02 10,171.81 10,251.02 10,158.88 10,185.52 1,252.4M
2025-04-01 10,120.99 10,256.41 10,120.99 10,182.58 1,448.3M
2025-03-31 10,138.20 10,203.56 10,033.15 10,103.90 1,527.3M
2025-03-28 10,205.77 10,256.19 10,174.29 10,190.03 1,375.4M
2025-03-27 10,124.42 10,259.16 10,081.78 10,219.79 1,557.6M
2025-03-26 10,161.15 10,176.98 10,124.88 10,142.85 1,356.9M
2025-03-25 10,189.40 10,205.18 10,118.41 10,174.07 1,444.3M
2025-03-24 10,147.01 10,203.64 10,074.03 10,188.80 1,643.5M
2025-03-21 10,220.48 10,288.54 10,109.91 10,148.56 1,598.2M
2025-03-20 10,346.71 10,355.95 10,224.55 10,237.24 1,459.6M
2025-03-19 10,383.46 10,395.71 10,311.60 10,354.85 1,591.8M
2025-03-18 10,413.49 10,423.81 10,360.35 10,405.34 1,706.8M
2025-03-17 10,419.89 10,459.75 10,358.42 10,389.41 1,929.1M
2025-03-14 10,177.40 10,399.49 10,177.40 10,384.90 2,499.8M
2025-03-13 10,209.73 10,233.33 10,113.85 10,173.49 1,816.2M
2025-03-12 10,250.10 10,303.46 10,191.06 10,220.12 1,859.0M
2025-03-11 10,067.45 10,217.32 10,053.03 10,217.32 1,658.7M
2025-03-10 10,131.07 10,155.81 10,081.60 10,148.08 1,778.4M
2025-03-07 10,088.66 10,166.30 10,066.12 10,107.06 2,146.1M
2025-03-06 10,009.24 10,138.16 9,985.90 10,126.20 2,053.7M
2025-03-05 9,964.10 9,974.41 9,875.31 9,965.31 1,659.8M
2025-03-04 9,898.77 9,971.25 9,879.84 9,962.56 1,734.5M
2025-03-03 9,941.07 10,062.84 9,898.72 9,938.24 2,208.9M
2025-02-28 10,119.74 10,168.39 9,913.78 9,936.18 2,227.2M
2025-02-27 10,126.57 10,169.51 10,055.15 10,166.49 2,365.6M
2025-02-26 10,033.50 10,136.76 10,033.50 10,136.76 1,917.0M
2025-02-25 10,054.47 10,108.82 10,004.11 10,030.92 1,932.2M
2025-02-24 10,122.75 10,193.72 10,081.73 10,136.61 2,297.8M
2025-02-21 10,097.97 10,164.29 10,012.22 10,142.08 2,288.4M
2025-02-20 10,045.57 10,114.35 10,025.75 10,088.14 1,968.8M
2025-02-19 9,934.90 10,051.14 9,910.19 10,049.40 2,000.4M
2025-02-18 10,103.70 10,130.36 9,907.32 9,946.27 2,288.1M
2025-02-17 10,155.64 10,195.81 10,070.19 10,133.39 2,305.2M
2025-02-14 10,002.67 10,109.80 9,986.58 10,106.38 2,015.5M
2025-02-13 10,098.02 10,118.99 10,017.58 10,023.00 1,893.8M
2025-02-12 10,030.01 10,106.90 9,978.79 10,106.90 1,828.2M
2025-02-11 10,066.26 10,071.52 9,991.64 10,052.87 1,839.8M
2025-02-10 10,029.34 10,076.25 9,955.24 10,064.67 1,981.7M
2025-02-07 9,880.02 10,091.60 9,840.40 10,010.55 2,303.8M
2025-02-06 9,750.00 9,894.71 9,734.15 9,890.89 1,924.9M
2025-02-05 9,915.73 9,922.66 9,737.94 9,772.56 1,714.7M
2025-01-27 9,922.46 9,968.42 9,852.69 9,852.69 1,422.8M
2025-01-24 9,801.31 9,927.61 9,801.31 9,917.77 1,527.1M
2025-01-23 9,922.46 10,005.01 9,830.65 9,830.65 1,614.1M
2025-01-22 9,907.49 9,915.05 9,786.09 9,838.93 1,490.1M
2025-01-21 9,999.40 10,004.91 9,862.26 9,959.91 1,545.2M
2025-01-20 9,989.04 10,046.96 9,919.33 9,953.77 1,648.1M
2025-01-17 9,803.13 9,980.57 9,790.67 9,927.69 1,563.6M
2025-01-16 9,831.72 9,959.82 9,749.77 9,835.24 1,811.4M
2025-01-15 9,854.88 9,858.60 9,764.15 9,782.57 1,709.8M
2025-01-14 9,566.41 9,879.98 9,542.41 9,879.98 1,886.1M
2025-01-13 9,474.75 9,590.66 9,471.83 9,545.46 1,529.7M
2025-01-10 9,754.65 9,784.10 9,558.50 9,558.50 1,714.1M
2025-01-09 9,794.69 9,838.94 9,747.45 9,765.04 1,550.0M
2025-01-08 9,813.34 9,906.01 9,633.86 9,836.54 1,816.4M
2025-01-07 9,773.73 9,859.08 9,716.64 9,858.43 1,637.9M
2025-01-06 9,774.75 9,924.45 9,707.75 9,778.46 1,871.0M
2025-01-03 9,971.65 10,055.23 9,804.13 9,814.63 2,127.0M
2025-01-02 10,173.45 10,240.10 9,900.85 9,986.07 2,379.9M