SZSE 100 Performance Weighted (SZ100PWI)

SZ100PWI
🏛️ 中国 →
6,562.91
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 6,506.24 6,506.24 6,506.24 6,506.24 0.0K
09:30 6,506.56 6,525.93 6,506.56 6,520.64 569,850.6K
09:35 6,519.50 6,525.09 6,515.62 6,518.34 376,505.3K
09:40 6,519.19 6,527.55 6,515.60 6,519.25 271,998.8K
09:45 6,518.23 6,532.40 6,512.16 6,528.77 279,096.6K
09:50 6,526.85 6,527.63 6,506.74 6,506.74 273,844.3K
09:55 6,507.94 6,511.56 6,495.66 6,501.81 244,868.7K
10:00 6,502.38 6,507.82 6,495.72 6,502.07 197,621.4K
10:05 6,500.99 6,507.80 6,491.26 6,507.72 210,053.5K
10:10 6,507.77 6,507.77 6,491.87 6,492.37 176,009.8K
10:15 6,492.04 6,496.77 6,479.83 6,481.42 184,104.6K
10:20 6,481.26 6,488.11 6,474.99 6,486.28 149,408.3K
10:25 6,486.07 6,493.01 6,486.07 6,489.32 163,608.9K
10:30 6,489.96 6,508.73 6,489.96 6,504.74 151,424.2K
10:35 6,504.53 6,504.53 6,492.31 6,496.37 156,269.7K
10:40 6,496.07 6,496.49 6,486.33 6,494.18 127,288.9K
10:45 6,494.95 6,506.54 6,494.47 6,503.31 109,937.6K
10:50 6,503.68 6,507.78 6,498.27 6,503.01 110,860.3K
10:55 6,504.10 6,509.99 6,501.40 6,506.99 69,381.7K
11:00 6,507.98 6,518.82 6,507.51 6,517.41 83,296.3K
11:05 6,516.98 6,516.98 6,503.95 6,504.92 77,076.5K
11:10 6,505.49 6,505.69 6,498.72 6,505.31 71,870.1K
11:15 6,505.21 6,505.80 6,492.54 6,492.54 64,489.9K
11:20 6,492.46 6,494.99 6,487.96 6,489.00 117,155.1K
11:25 6,489.43 6,497.21 6,487.09 6,494.64 80,132.1K
11:30 6,494.41 6,494.41 6,494.41 6,494.41 1,336.3K
11:35 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
11:40 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
11:45 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
11:50 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
11:55 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:00 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:05 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:10 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:15 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:20 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:25 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:30 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:35 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:40 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:45 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:50 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
12:55 6,494.41 6,494.41 6,494.41 6,494.41 0.0K
13:00 6,494.20 6,494.96 6,486.44 6,489.54 142,433.9K
13:05 6,489.63 6,491.72 6,487.35 6,488.13 100,958.9K
13:10 6,488.65 6,501.14 6,488.65 6,501.14 93,791.9K
13:15 6,500.98 6,506.50 6,500.30 6,504.01 104,473.5K
13:20 6,504.46 6,518.21 6,504.31 6,514.68 102,530.0K
13:25 6,515.27 6,515.27 6,508.93 6,510.08 82,385.6K
13:30 6,510.28 6,513.68 6,502.27 6,510.25 95,662.0K
13:35 6,510.48 6,518.28 6,508.08 6,512.35 87,718.2K
13:40 6,512.21 6,515.08 6,507.54 6,514.51 81,425.0K
13:45 6,514.21 6,525.02 6,509.48 6,525.02 103,323.5K
13:50 6,525.24 6,525.24 6,504.20 6,504.93 98,436.9K
13:55 6,505.58 6,508.96 6,496.86 6,497.11 107,296.8K
14:00 6,497.29 6,506.39 6,494.86 6,503.62 105,462.0K
14:05 6,503.94 6,505.46 6,493.53 6,499.07 85,836.9K
14:10 6,498.19 6,498.39 6,481.44 6,481.44 91,688.7K
14:15 6,481.36 6,493.87 6,480.82 6,493.47 91,355.8K
14:20 6,492.55 6,496.48 6,484.06 6,484.06 77,021.8K
14:25 6,484.42 6,484.42 6,470.99 6,479.87 141,065.9K
14:30 6,479.36 6,483.22 6,462.57 6,464.42 153,651.0K
14:35 6,464.94 6,469.27 6,457.90 6,461.30 138,992.7K
14:40 6,461.58 6,473.51 6,461.44 6,473.25 139,303.9K
14:45 6,473.13 6,480.33 6,464.50 6,466.21 134,367.4K
14:50 6,466.10 6,466.94 6,458.34 6,458.84 180,030.4K
14:55 6,458.96 6,460.13 6,454.91 6,456.36 115,895.1K
15:00 6,457.06 6,458.64 6,457.06 6,458.64 97,102.7K
15:05 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:10 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:15 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:20 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:25 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:30 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:35 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
15:40 6,458.64 6,458.64 6,458.64 6,458.64 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 6,456.42 6,575.79 6,437.40 6,562.91 8,321.8M
2025-09-26 6,506.24 6,532.40 6,454.91 6,458.64 7,069.7M
2025-09-25 6,488.28 6,564.25 6,467.99 6,531.49 7,354.4M
2025-09-24 6,397.43 6,498.56 6,391.46 6,498.56 7,619.5M
2025-09-23 6,506.74 6,527.88 6,342.24 6,453.14 7,978.2M
2025-09-22 6,464.98 6,469.96 6,398.51 6,466.83 6,545.8M
2025-09-19 6,420.68 6,485.80 6,420.67 6,451.77 7,265.3M
2025-09-18 6,465.45 6,519.42 6,345.37 6,421.66 10,136.3M
2025-09-17 6,436.83 6,494.18 6,405.78 6,491.85 7,311.9M
2025-09-16 6,439.12 6,463.36 6,361.78 6,439.37 6,970.4M
2025-09-15 6,418.15 6,479.11 6,396.32 6,435.84 7,238.1M
2025-09-12 6,466.61 6,492.06 6,418.87 6,422.03 7,713.0M
2025-09-11 6,301.58 6,491.40 6,280.34 6,491.40 8,308.3M
2025-09-10 6,304.58 6,333.98 6,247.63 6,303.74 5,813.8M
2025-09-09 6,337.68 6,351.97 6,253.63 6,298.44 6,671.0M
2025-09-08 6,320.56 6,367.35 6,291.05 6,359.78 7,934.4M
2025-09-05 6,138.73 6,329.95 6,095.28 6,324.42 7,561.9M
2025-09-04 6,317.57 6,333.80 6,050.71 6,123.45 8,926.5M
2025-09-03 6,361.04 6,392.46 6,259.16 6,304.51 8,068.2M
2025-09-02 6,477.49 6,506.76 6,293.43 6,338.76 9,232.0M
2025-09-01 6,421.96 6,498.49 6,377.80 6,491.62 9,263.0M
2025-08-29 6,323.23 6,421.60 6,315.96 6,402.37 10,584.8M
2025-08-28 6,168.58 6,318.39 6,159.07 6,318.39 9,688.5M
2025-08-27 6,264.14 6,348.34 6,175.88 6,176.06 11,042.6M
2025-08-26 6,236.62 6,304.01 6,200.02 6,260.56 8,792.0M
2025-08-25 6,125.93 6,229.41 6,109.10 6,218.10 11,687.7M
2025-08-22 5,971.44 6,080.46 5,968.53 6,079.34 9,693.6M
2025-08-21 6,001.74 6,030.40 5,961.70 5,985.69 8,098.8M
2025-08-20 5,883.98 5,989.78 5,846.44 5,989.78 8,113.3M
2025-08-19 5,887.79 5,954.56 5,884.30 5,917.26 7,414.8M
2025-08-18 5,830.34 5,943.59 5,818.08 5,892.17 9,224.0M
2025-08-15 5,723.68 5,820.66 5,723.68 5,815.80 7,374.3M
2025-08-14 5,808.27 5,824.46 5,727.65 5,738.44 6,926.5M
2025-08-13 5,752.26 5,818.41 5,741.82 5,814.19 6,104.3M
2025-08-12 5,706.54 5,755.04 5,700.23 5,737.11 5,091.4M
2025-08-11 5,621.17 5,711.25 5,621.17 5,703.38 5,476.0M
2025-08-08 5,604.29 5,633.57 5,590.42 5,606.99 4,124.4M
2025-08-07 5,638.35 5,659.50 5,589.72 5,616.97 4,585.8M
2025-08-06 5,608.45 5,633.95 5,605.06 5,629.24 3,999.3M
2025-08-05 5,596.24 5,617.18 5,576.26 5,617.18 4,370.0M
2025-08-04 5,541.99 5,578.56 5,534.78 5,578.56 3,875.2M
2025-08-01 5,577.70 5,621.62 5,539.44 5,577.02 4,765.4M
2025-07-31 5,697.13 5,697.13 5,565.80 5,580.60 6,441.6M
2025-07-30 5,690.47 5,748.39 5,659.19 5,701.30 5,751.3M
2025-07-29 5,631.78 5,701.50 5,599.78 5,701.50 5,458.7M
2025-07-28 5,628.95 5,645.13 5,597.25 5,639.19 5,169.2M
2025-07-25 5,666.07 5,686.62 5,624.52 5,638.95 5,462.7M
2025-07-24 5,603.48 5,670.72 5,595.79 5,670.72 6,531.9M
2025-07-23 5,635.98 5,652.84 5,592.33 5,602.81 7,021.2M
2025-07-22 5,546.95 5,624.08 5,535.80 5,624.08 6,447.4M
2025-07-21 5,512.34 5,543.04 5,501.23 5,542.39 5,733.7M
2025-07-18 5,488.97 5,523.16 5,485.81 5,508.91 5,217.4M
2025-07-17 5,409.77 5,478.51 5,409.77 5,478.51 5,223.8M
2025-07-16 5,439.08 5,454.40 5,403.55 5,412.38 4,452.0M
2025-07-15 5,417.78 5,462.57 5,389.43 5,435.78 5,641.7M
2025-07-14 5,408.74 5,419.75 5,393.89 5,408.58 4,636.2M
2025-07-11 5,379.00 5,436.99 5,376.89 5,402.64 6,472.6M
2025-07-10 5,349.17 5,394.67 5,338.87 5,379.31 5,669.5M
2025-07-09 5,349.05 5,380.08 5,332.27 5,344.57 5,012.9M
2025-07-08 5,263.65 5,355.68 5,263.65 5,352.04 4,927.8M
2025-07-07 5,297.60 5,305.80 5,264.16 5,267.52 4,226.4M
2025-07-04 5,315.92 5,340.21 5,295.62 5,302.69 4,474.9M
2025-07-03 5,264.03 5,324.51 5,263.70 5,316.50 4,576.9M
2025-07-02 5,258.05 5,258.05 5,233.06 5,246.39 4,006.7M
2025-07-01 5,259.33 5,269.69 5,239.46 5,265.51 3,597.7M
2025-06-30 5,236.65 5,270.65 5,231.33 5,268.04 4,103.9M
2025-06-27 5,225.93 5,259.14 5,209.02 5,230.18 5,160.6M
2025-06-26 5,244.43 5,259.42 5,219.18 5,219.74 5,211.8M
2025-06-25 5,193.88 5,257.09 5,176.26 5,251.16 5,900.7M
2025-06-24 5,128.94 5,181.99 5,128.94 5,181.78 4,363.6M
2025-06-23 5,103.51 5,126.28 5,090.24 5,117.07 3,279.4M
2025-06-20 5,141.59 5,159.58 5,126.67 5,134.86 3,237.1M
2025-06-19 5,186.04 5,204.13 5,129.28 5,142.99 3,674.5M
2025-06-18 5,182.07 5,202.17 5,167.44 5,196.53 3,786.2M
2025-06-17 5,199.46 5,205.60 5,168.88 5,178.35 3,536.7M
2025-06-16 5,182.92 5,208.84 5,181.28 5,194.67 3,676.7M
2025-06-13 5,251.00 5,258.88 5,190.81 5,200.15 4,224.4M
2025-06-12 5,246.34 5,286.69 5,235.60 5,271.38 3,671.8M
2025-06-11 5,230.43 5,284.03 5,230.43 5,260.78 3,784.9M
2025-06-10 5,260.58 5,275.29 5,197.28 5,227.10 3,914.2M
2025-06-09 5,234.38 5,282.84 5,229.24 5,265.95 3,900.5M
2025-06-06 5,235.83 5,241.89 5,220.27 5,228.95 3,007.9M
2025-06-05 5,221.99 5,242.33 5,206.74 5,236.12 4,026.6M
2025-06-04 5,176.39 5,224.63 5,176.39 5,221.67 3,731.5M
2025-06-03 5,143.80 5,177.28 5,143.80 5,169.87 3,561.6M
2025-05-30 5,182.93 5,190.61 5,162.24 5,167.15 3,282.9M
2025-05-29 5,149.21 5,207.86 5,149.21 5,206.66 3,443.3M
2025-05-28 5,142.03 5,157.94 5,135.19 5,145.07 2,569.2M
2025-05-27 5,161.42 5,170.02 5,129.50 5,140.70 2,747.0M
2025-05-26 5,195.33 5,198.16 5,149.87 5,168.46 3,261.2M
2025-05-23 5,228.01 5,272.83 5,206.96 5,206.96 3,593.1M
2025-05-22 5,246.03 5,255.11 5,229.30 5,231.60 2,925.5M
2025-05-21 5,233.59 5,271.31 5,231.26 5,256.33 2,860.8M
2025-05-20 5,197.04 5,253.92 5,193.47 5,239.08 3,022.7M
2025-05-19 5,196.92 5,202.44 5,172.89 5,199.28 2,722.8M
2025-05-16 5,223.16 5,231.67 5,200.47 5,211.72 2,986.5M
2025-05-15 5,287.76 5,287.76 5,235.23 5,235.23 3,711.4M
2025-05-14 5,264.85 5,330.49 5,249.17 5,304.53 5,098.4M
2025-05-13 5,305.13 5,305.13 5,265.49 5,268.13 4,356.2M
2025-05-12 5,238.06 5,260.46 5,215.47 5,260.00 4,726.1M
2025-05-09 5,223.94 5,223.94 5,185.10 5,195.02 3,392.7M
2025-05-08 5,187.68 5,248.19 5,181.84 5,237.10 3,844.9M
2025-05-07 5,251.35 5,262.98 5,175.03 5,199.05 4,664.7M
2025-05-06 5,151.12 5,187.28 5,134.57 5,187.27 4,359.9M
2025-04-30 5,108.88 5,133.74 5,095.73 5,120.22 3,824.9M
2025-04-29 5,121.18 5,134.63 5,105.50 5,115.62 3,376.9M
2025-04-28 5,171.90 5,178.78 5,143.83 5,144.31 3,549.7M
2025-04-25 5,172.31 5,203.64 5,164.13 5,168.87 4,341.3M
2025-04-24 5,179.07 5,208.99 5,154.20 5,163.59 3,733.7M
2025-04-23 5,204.60 5,217.84 5,166.76 5,181.55 4,727.4M
2025-04-22 5,176.20 5,197.38 5,169.50 5,174.96 3,798.2M
2025-04-21 5,150.27 5,193.45 5,136.22 5,190.74 3,454.6M
2025-04-18 5,146.02 5,170.68 5,135.68 5,162.98 3,063.0M
2025-04-17 5,125.12 5,177.63 5,122.73 5,153.99 3,317.5M
2025-04-16 5,160.35 5,164.92 5,086.24 5,156.59 3,998.7M
2025-04-15 5,192.77 5,192.93 5,152.82 5,187.03 3,760.4M
2025-04-14 5,237.70 5,239.13 5,184.48 5,195.30 5,427.9M
2025-04-11 5,136.33 5,214.11 5,120.81 5,187.71 5,606.0M
2025-04-10 5,154.07 5,212.05 5,135.31 5,166.04 7,691.9M
2025-04-09 4,939.67 5,076.21 4,902.33 5,053.13 7,757.4M
2025-04-08 4,966.06 5,027.96 4,944.37 5,013.17 7,405.2M
2025-04-07 5,104.36 5,162.24 4,865.06 4,964.61 7,846.8M
2025-04-03 5,409.06 5,433.63 5,371.73 5,391.76 4,206.7M
2025-04-02 5,474.08 5,489.96 5,455.37 5,467.64 2,983.6M
2025-04-01 5,465.11 5,510.87 5,447.67 5,477.59 3,433.4M
2025-03-31 5,478.18 5,515.49 5,428.35 5,455.65 3,865.0M
2025-03-28 5,518.87 5,534.42 5,491.55 5,497.22 3,095.8M
2025-03-27 5,485.68 5,545.37 5,464.41 5,527.68 3,368.8M
2025-03-26 5,518.61 5,527.72 5,497.25 5,503.51 3,277.6M
2025-03-25 5,533.29 5,547.66 5,504.69 5,525.16 3,469.8M
2025-03-24 5,509.71 5,541.19 5,477.42 5,527.53 3,876.8M
2025-03-21 5,560.79 5,597.81 5,490.74 5,508.98 4,428.2M
2025-03-20 5,626.75 5,628.41 5,567.95 5,573.54 3,486.2M
2025-03-19 5,659.55 5,665.28 5,612.58 5,631.20 3,932.0M
2025-03-18 5,661.55 5,683.37 5,630.94 5,670.70 4,213.7M
2025-03-17 5,670.70 5,682.78 5,630.31 5,644.93 4,555.1M
2025-03-14 5,531.02 5,663.02 5,531.02 5,652.31 6,162.0M
2025-03-13 5,556.45 5,569.56 5,507.16 5,527.05 4,429.7M
2025-03-12 5,601.47 5,602.47 5,557.00 5,557.79 4,372.9M
2025-03-11 5,504.35 5,592.68 5,500.13 5,592.68 3,863.0M
2025-03-10 5,555.75 5,570.35 5,511.11 5,553.54 4,057.8M
2025-03-07 5,545.69 5,580.83 5,529.66 5,548.73 5,001.0M
2025-03-06 5,510.10 5,580.62 5,489.12 5,568.39 5,631.2M
2025-03-05 5,487.66 5,494.83 5,457.90 5,486.55 4,353.1M
2025-03-04 5,437.43 5,489.30 5,419.18 5,486.47 4,588.1M
2025-03-03 5,473.27 5,535.83 5,445.68 5,471.69 5,323.0M
2025-02-28 5,572.98 5,607.24 5,451.73 5,465.64 6,062.9M
2025-02-27 5,611.25 5,632.36 5,555.55 5,607.92 6,591.6M
2025-02-26 5,555.07 5,609.45 5,547.84 5,608.84 5,709.9M
2025-02-25 5,559.05 5,595.37 5,536.78 5,552.66 5,348.2M
2025-02-24 5,631.22 5,665.68 5,585.35 5,615.01 6,605.1M
2025-02-21 5,591.36 5,645.04 5,572.44 5,629.50 7,128.4M
2025-02-20 5,559.60 5,597.49 5,546.47 5,581.17 4,738.6M
2025-02-19 5,509.19 5,562.98 5,498.58 5,561.70 5,727.9M
2025-02-18 5,576.45 5,611.87 5,502.62 5,520.62 6,374.1M
2025-02-17 5,585.77 5,607.04 5,550.74 5,590.65 6,305.3M
2025-02-14 5,510.38 5,569.61 5,509.58 5,563.57 5,548.2M
2025-02-13 5,543.88 5,573.16 5,516.19 5,517.35 5,972.6M
2025-02-12 5,484.88 5,557.19 5,464.64 5,556.74 5,459.0M
2025-02-11 5,523.71 5,524.28 5,485.67 5,499.86 4,774.0M
2025-02-10 5,520.98 5,527.36 5,479.97 5,521.53 5,811.2M
2025-02-07 5,428.18 5,555.32 5,418.60 5,514.53 7,382.1M
2025-02-06 5,344.46 5,425.91 5,333.70 5,425.83 5,510.6M
2025-02-05 5,424.78 5,426.52 5,334.81 5,352.77 4,891.9M
2025-01-27 5,446.64 5,469.11 5,409.37 5,409.37 4,374.3M
2025-01-24 5,410.27 5,477.86 5,408.27 5,463.97 4,742.8M
2025-01-23 5,476.48 5,516.51 5,427.28 5,427.76 5,773.5M
2025-01-22 5,443.43 5,452.08 5,394.90 5,433.78 4,471.8M
2025-01-21 5,477.94 5,478.44 5,405.87 5,454.73 5,731.2M
2025-01-20 5,454.17 5,489.73 5,431.58 5,447.25 4,692.9M
2025-01-17 5,353.67 5,451.67 5,353.17 5,419.98 4,132.8M
2025-01-16 5,360.21 5,419.34 5,311.84 5,367.69 4,557.7M
2025-01-15 5,370.90 5,370.90 5,324.39 5,333.42 4,351.9M
2025-01-14 5,233.39 5,390.22 5,217.05 5,386.74 5,761.0M
2025-01-13 5,192.11 5,265.73 5,189.16 5,227.73 3,857.0M
2025-01-10 5,328.00 5,336.86 5,234.95 5,234.95 4,407.1M
2025-01-09 5,333.95 5,365.75 5,323.23 5,334.32 4,111.6M
2025-01-08 5,324.24 5,377.55 5,250.38 5,345.94 5,464.6M
2025-01-07 5,302.83 5,352.43 5,273.53 5,351.60 5,246.8M
2025-01-06 5,314.86 5,351.42 5,271.33 5,303.42 4,264.4M
2025-01-03 5,388.31 5,422.17 5,308.86 5,318.82 5,148.4M
2025-01-02 5,524.15 5,534.74 5,347.40 5,382.70 6,573.1M