SZSE Responsibility Price (SZSRIP)

SZSRIP
🏛️ 中国 →
1,702.24
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,173.10 2,181.11 2,160.52 2,180.96 2,936.8M
2021-12-30 2,157.45 2,178.51 2,157.13 2,172.78 2,604.3M
2021-12-29 2,199.84 2,200.28 2,159.19 2,159.93 2,413.0M
2021-12-28 2,191.22 2,203.68 2,190.79 2,200.73 3,037.1M
2021-12-27 2,186.94 2,198.07 2,181.31 2,190.71 3,007.9M
2021-12-24 2,172.95 2,189.88 2,171.90 2,186.90 2,733.3M
2021-12-23 2,161.74 2,178.50 2,156.24 2,176.76 3,063.6M
2021-12-22 2,149.15 2,162.58 2,145.00 2,160.63 3,380.3M
2021-12-21 2,120.64 2,150.36 2,120.64 2,147.12 3,191.3M
2021-12-20 2,129.51 2,153.61 2,119.51 2,121.97 3,287.8M
2021-12-17 2,162.20 2,162.20 2,134.38 2,134.38 3,372.0M
2021-12-16 2,156.33 2,170.01 2,139.53 2,170.01 3,251.3M
2021-12-15 2,175.55 2,181.72 2,156.61 2,157.47 3,118.9M
2021-12-14 2,189.63 2,196.53 2,178.04 2,181.97 3,426.1M
2021-12-13 2,188.70 2,223.72 2,188.70 2,195.18 3,659.5M
2021-12-10 2,179.63 2,187.99 2,171.47 2,176.85 3,584.7M
2021-12-09 2,150.05 2,210.95 2,149.56 2,195.73 4,390.6M
2021-12-08 2,111.30 2,145.55 2,098.02 2,145.55 3,243.8M
2021-12-07 2,095.19 2,114.12 2,095.19 2,107.73 3,981.9M
2021-12-06 2,084.55 2,100.54 2,080.46 2,082.08 3,569.6M
2021-12-03 2,053.15 2,081.76 2,052.29 2,081.76 2,824.0M
2021-12-02 2,048.16 2,060.31 2,043.91 2,052.06 2,873.7M
2021-12-01 2,048.25 2,053.66 2,041.18 2,053.66 2,547.9M
2021-11-30 2,065.99 2,069.87 2,036.88 2,045.97 2,721.8M
2021-11-29 2,055.32 2,069.49 2,050.44 2,062.80 2,664.0M
2021-11-26 2,089.65 2,089.67 2,068.50 2,071.25 2,854.1M
2021-11-25 2,105.48 2,111.61 2,089.59 2,090.21 2,600.1M
2021-11-24 2,095.21 2,109.98 2,089.08 2,103.76 3,047.0M
2021-11-23 2,099.16 2,105.72 2,084.70 2,086.98 2,946.8M
2021-11-22 2,109.28 2,116.62 2,101.50 2,104.05 2,775.6M
2021-11-19 2,080.20 2,111.46 2,079.80 2,108.88 2,843.8M
2021-11-18 2,104.63 2,105.11 2,084.93 2,085.88 2,717.3M
2021-11-17 2,106.38 2,112.18 2,099.56 2,111.59 2,432.4M
2021-11-16 2,094.51 2,123.11 2,093.08 2,110.82 2,678.5M
2021-11-15 2,081.73 2,094.37 2,076.45 2,093.10 2,888.1M
2021-11-12 2,089.14 2,089.67 2,070.05 2,078.41 3,199.1M
2021-11-11 2,052.12 2,090.69 2,046.94 2,088.32 3,363.2M
2021-11-10 2,062.98 2,062.98 2,029.93 2,055.95 2,977.4M
2021-11-09 2,071.92 2,076.97 2,054.28 2,064.94 2,585.6M
2021-11-08 2,085.31 2,085.31 2,067.52 2,072.99 2,834.8M
2021-11-05 2,091.09 2,106.11 2,086.27 2,088.28 3,203.7M
2021-11-04 2,069.49 2,098.19 2,064.10 2,094.49 2,950.6M
2021-11-03 2,058.20 2,075.82 2,056.64 2,064.66 2,934.2M
2021-11-02 2,083.85 2,093.95 2,042.62 2,059.89 3,461.4M
2021-11-01 2,074.80 2,096.94 2,055.81 2,090.16 3,162.7M
2021-10-29 2,071.46 2,099.04 2,069.86 2,093.72 3,117.1M
2021-10-28 2,067.06 2,089.38 2,065.51 2,074.16 3,328.2M
2021-10-27 2,108.79 2,108.79 2,071.00 2,076.26 3,171.8M
2021-10-26 2,122.59 2,132.51 2,112.60 2,119.68 2,912.5M
2021-10-25 2,138.23 2,140.24 2,114.59 2,127.67 2,889.1M
2021-10-22 2,124.61 2,156.65 2,122.86 2,142.54 3,099.5M
2021-10-21 2,110.82 2,123.03 2,102.77 2,119.96 2,796.3M
2021-10-20 2,131.29 2,138.61 2,100.38 2,107.40 2,842.2M
2021-10-19 2,089.60 2,131.05 2,089.60 2,128.30 2,856.8M
2021-10-18 2,125.91 2,125.91 2,081.72 2,093.03 2,957.6M
2021-10-15 2,141.28 2,159.03 2,133.48 2,141.53 2,890.6M
2021-10-14 2,171.77 2,179.20 2,147.21 2,151.48 2,721.9M
2021-10-13 2,138.10 2,179.02 2,131.94 2,171.60 3,018.8M
2021-10-12 2,147.29 2,160.92 2,122.23 2,138.66 3,261.3M
2021-10-11 2,159.70 2,186.62 2,147.45 2,152.11 3,292.1M
2021-10-08 2,123.28 2,167.50 2,110.87 2,152.89 3,448.8M
2021-09-30 2,089.71 2,117.83 2,089.71 2,108.62 3,056.8M
2021-09-29 2,091.66 2,103.86 2,066.82 2,089.12 3,547.2M
2021-09-28 2,092.21 2,109.52 2,073.70 2,101.78 3,499.2M
2021-09-27 2,066.43 2,113.15 2,066.41 2,099.11 4,190.8M
2021-09-24 2,034.81 2,073.29 2,032.83 2,051.90 3,539.9M
2021-09-23 2,034.36 2,048.34 2,032.05 2,043.68 3,970.5M
2021-09-22 2,012.22 2,034.36 2,008.07 2,028.10 3,136.3M
2021-09-17 2,014.60 2,049.28 2,009.44 2,048.12 3,401.3M
2021-09-16 2,025.05 2,037.04 2,010.43 2,018.59 3,777.2M
2021-09-15 2,055.53 2,055.53 2,019.42 2,030.14 3,701.5M
2021-09-14 2,095.92 2,103.30 2,062.82 2,066.05 3,756.8M
2021-09-13 2,106.70 2,113.74 2,085.47 2,095.81 3,819.1M
2021-09-10 2,091.16 2,117.92 2,084.74 2,107.95 4,012.8M
2021-09-09 2,094.17 2,099.81 2,078.69 2,093.25 3,637.2M
2021-09-08 2,109.65 2,117.85 2,090.25 2,099.08 3,942.3M
2021-09-07 2,101.01 2,116.38 2,085.31 2,110.05 3,576.2M
2021-09-06 2,040.44 2,107.30 2,036.05 2,101.14 4,121.6M
2021-09-03 2,039.51 2,050.90 2,015.72 2,047.20 4,044.5M
2021-09-02 2,072.19 2,076.16 2,036.98 2,044.69 3,852.9M
2021-09-01 2,027.46 2,082.30 1,999.72 2,069.18 4,585.2M
2021-08-31 2,038.16 2,050.36 2,006.60 2,028.11 3,778.3M
2021-08-30 2,075.60 2,077.53 2,025.32 2,039.43 3,934.4M
2021-08-27 2,069.43 2,093.02 2,058.95 2,065.25 3,166.0M
2021-08-26 2,131.46 2,131.46 2,074.43 2,075.10 3,515.2M
2021-08-25 2,124.18 2,136.38 2,120.20 2,129.74 3,517.6M
2021-08-24 2,112.22 2,134.84 2,105.28 2,128.49 3,144.9M
2021-08-23 2,078.57 2,113.43 2,072.64 2,107.08 3,176.2M
2021-08-20 2,110.88 2,112.79 2,054.33 2,077.79 3,488.4M
2021-08-19 2,156.71 2,170.03 2,135.27 2,140.07 2,428.2M
2021-08-18 2,151.61 2,168.37 2,132.02 2,159.00 2,564.4M
2021-08-17 2,206.65 2,210.57 2,146.28 2,151.15 3,041.1M
2021-08-16 2,192.07 2,217.93 2,190.71 2,209.73 3,000.8M
2021-08-13 2,199.67 2,206.21 2,178.76 2,193.04 3,110.5M
2021-08-12 2,229.76 2,238.88 2,202.18 2,203.79 2,987.7M
2021-08-11 2,252.96 2,268.57 2,231.57 2,234.39 3,328.5M
2021-08-10 2,212.21 2,252.48 2,188.72 2,252.48 3,076.9M
2021-08-09 2,151.19 2,220.34 2,148.89 2,211.44 3,521.2M
2021-08-06 2,166.38 2,166.38 2,145.55 2,159.36 2,985.9M
2021-08-05 2,177.19 2,200.28 2,167.10 2,171.32 3,128.7M
2021-08-04 2,198.41 2,198.41 2,170.64 2,195.41 3,044.8M
2021-08-03 2,150.84 2,206.61 2,141.82 2,203.63 3,546.9M
2021-08-02 2,091.60 2,165.98 2,065.40 2,162.80 3,784.1M
2021-07-30 2,127.90 2,127.90 2,077.34 2,104.20 3,291.6M
2021-07-29 2,156.92 2,160.96 2,132.97 2,138.88 3,042.0M
2021-07-28 2,089.07 2,117.50 2,058.71 2,112.83 3,323.0M
2021-07-27 2,191.45 2,193.64 2,098.21 2,098.21 3,813.3M
2021-07-26 2,281.61 2,281.61 2,166.85 2,193.85 3,651.4M
2021-07-23 2,340.95 2,341.61 2,288.56 2,294.34 3,320.3M
2021-07-22 2,363.92 2,370.75 2,340.63 2,347.39 3,071.6M
2021-07-21 2,368.11 2,378.64 2,355.67 2,359.51 2,664.7M
2021-07-20 2,361.56 2,375.83 2,351.47 2,365.65 2,076.3M
2021-07-19 2,351.67 2,379.13 2,337.87 2,375.00 2,607.3M
2021-07-16 2,383.72 2,383.72 2,353.98 2,354.93 2,483.7M
2021-07-15 2,376.36 2,385.70 2,356.82 2,384.95 2,746.6M
2021-07-14 2,381.70 2,396.41 2,369.66 2,379.56 2,810.9M
2021-07-13 2,375.29 2,389.66 2,370.47 2,386.83 2,890.2M
2021-07-12 2,348.79 2,378.97 2,324.38 2,371.91 2,925.1M
2021-07-09 2,338.83 2,343.20 2,301.33 2,331.01 2,502.4M
2021-07-08 2,384.82 2,387.06 2,343.80 2,349.97 2,613.6M
2021-07-07 2,350.74 2,389.45 2,344.50 2,381.40 2,158.7M
2021-07-06 2,364.50 2,364.72 2,326.49 2,353.41 2,458.9M
2021-07-05 2,379.07 2,382.00 2,350.10 2,365.08 2,372.7M
2021-07-02 2,446.16 2,446.37 2,383.13 2,385.37 2,326.6M
2021-07-01 2,464.12 2,474.71 2,438.67 2,468.65 2,355.2M
2021-06-30 2,446.55 2,462.64 2,440.20 2,460.55 2,031.8M
2021-06-29 2,484.49 2,484.49 2,445.55 2,446.98 2,571.5M
2021-06-28 2,476.47 2,484.95 2,469.94 2,484.48 2,620.0M
2021-06-25 2,429.01 2,470.26 2,425.14 2,464.13 2,553.2M
2021-06-24 2,429.14 2,430.14 2,406.01 2,429.18 2,503.9M
2021-06-23 2,412.95 2,426.26 2,394.06 2,423.89 2,976.8M
2021-06-22 2,404.20 2,412.90 2,389.06 2,412.08 2,538.5M
2021-06-21 2,399.39 2,416.97 2,382.77 2,399.01 2,772.5M
2021-06-18 2,417.87 2,425.38 2,389.26 2,408.20 2,548.1M
2021-06-17 2,411.14 2,433.71 2,408.66 2,417.14 2,259.9M
2021-06-16 2,458.57 2,459.14 2,410.59 2,412.16 2,349.0M
2021-06-15 2,479.02 2,481.65 2,428.88 2,454.56 2,687.0M
2021-06-11 2,517.95 2,518.20 2,475.24 2,482.66 3,114.5M
2021-06-10 2,505.46 2,529.52 2,499.52 2,518.31 2,763.1M
2021-06-09 2,500.68 2,516.15 2,490.21 2,505.36 2,630.0M
2021-06-08 2,545.13 2,555.16 2,489.63 2,504.75 2,793.8M
2021-06-07 2,546.62 2,547.75 2,523.88 2,545.06 2,786.5M
2021-06-04 2,522.45 2,564.63 2,513.75 2,546.46 2,374.1M
2021-06-03 2,541.03 2,566.98 2,529.54 2,533.86 2,675.9M
2021-06-02 2,573.61 2,574.97 2,531.56 2,543.78 3,026.3M
2021-06-01 2,563.67 2,575.80 2,540.13 2,572.91 2,996.0M
2021-05-31 2,568.48 2,568.48 2,539.99 2,564.45 2,859.9M
2021-05-28 2,590.93 2,591.20 2,552.97 2,568.06 3,047.1M
2021-05-27 2,586.31 2,613.63 2,564.78 2,594.43 2,932.7M
2021-05-26 2,587.73 2,591.42 2,571.85 2,581.27 3,094.7M
2021-05-25 2,524.09 2,592.25 2,522.11 2,589.33 3,168.5M
2021-05-24 2,502.77 2,517.36 2,467.52 2,516.88 2,618.0M
2021-05-21 2,528.61 2,539.64 2,492.23 2,498.06 2,621.3M
2021-05-20 2,505.73 2,528.31 2,502.87 2,523.76 3,188.4M
2021-05-19 2,502.22 2,517.30 2,492.64 2,504.32 2,681.3M
2021-05-18 2,519.02 2,521.74 2,490.51 2,511.89 2,617.0M
2021-05-17 2,463.28 2,528.36 2,463.28 2,511.99 3,015.9M
2021-05-14 2,417.59 2,458.48 2,399.01 2,455.11 2,998.4M
2021-05-13 2,413.73 2,427.56 2,399.89 2,411.93 2,778.0M
2021-05-12 2,424.99 2,442.52 2,413.78 2,439.07 2,839.5M
2021-05-11 2,392.37 2,433.58 2,382.05 2,431.86 3,811.1M
2021-05-10 2,416.12 2,432.66 2,388.56 2,408.24 3,949.9M
2021-05-07 2,466.00 2,470.47 2,412.52 2,412.52 3,491.7M
2021-05-06 2,486.22 2,500.14 2,439.33 2,455.72 3,200.2M
2021-04-30 2,534.41 2,535.49 2,501.29 2,514.52 2,918.3M
2021-04-29 2,522.87 2,544.78 2,504.43 2,534.87 2,791.1M
2021-04-28 2,487.28 2,517.41 2,481.05 2,517.14 2,681.8M
2021-04-27 2,473.95 2,496.48 2,459.24 2,495.98 2,836.6M
2021-04-26 2,515.17 2,529.76 2,473.62 2,475.60 3,398.8M
2021-04-23 2,470.44 2,509.35 2,469.99 2,502.09 2,848.8M
2021-04-22 2,468.41 2,470.81 2,440.25 2,465.07 2,726.9M
2021-04-21 2,430.91 2,463.31 2,428.31 2,459.46 2,837.3M
2021-04-20 2,440.96 2,466.08 2,428.14 2,447.72 3,218.8M
2021-04-19 2,383.78 2,449.16 2,372.00 2,447.08 3,596.1M
2021-04-16 2,380.39 2,390.59 2,359.64 2,382.93 2,643.2M
2021-04-15 2,381.47 2,384.95 2,342.11 2,370.26 2,788.2M
2021-04-14 2,367.00 2,390.72 2,365.43 2,385.61 2,521.3M
2021-04-13 2,355.23 2,389.42 2,353.39 2,362.72 2,481.6M
2021-04-12 2,405.46 2,415.73 2,348.97 2,355.76 2,866.9M
2021-04-09 2,443.75 2,443.75 2,401.58 2,407.08 2,548.2M
2021-04-08 2,429.55 2,458.43 2,416.39 2,451.66 3,146.5M
2021-04-07 2,474.58 2,474.58 2,425.48 2,442.96 2,794.2M
2021-04-06 2,500.10 2,501.29 2,468.19 2,474.27 2,242.3M
2021-04-02 2,475.89 2,509.13 2,474.08 2,492.07 2,318.4M
2021-04-01 2,429.05 2,465.53 2,428.27 2,461.70 2,261.2M
2021-03-31 2,441.32 2,441.32 2,407.19 2,424.75 2,538.6M
2021-03-30 2,424.84 2,461.64 2,419.23 2,448.76 2,780.2M
2021-03-29 2,420.97 2,445.88 2,399.31 2,423.75 3,048.3M
2021-03-26 2,372.52 2,424.81 2,370.88 2,415.45 2,628.0M
2021-03-25 2,345.09 2,365.29 2,324.37 2,354.67 2,477.6M
2021-03-24 2,372.42 2,403.43 2,353.76 2,359.23 2,987.1M
2021-03-23 2,399.80 2,412.61 2,364.45 2,385.38 2,729.9M
2021-03-22 2,377.74 2,405.98 2,363.13 2,398.32 2,891.6M
2021-03-19 2,418.55 2,431.59 2,364.11 2,381.15 2,958.2M
2021-03-18 2,432.34 2,463.51 2,428.55 2,461.79 2,814.6M
2021-03-17 2,392.75 2,433.14 2,368.82 2,422.34 2,699.1M
2021-03-16 2,374.56 2,399.34 2,358.58 2,398.84 3,140.8M
2021-03-15 2,421.61 2,425.06 2,337.00 2,363.34 3,355.8M
2021-03-12 2,453.53 2,453.56 2,412.17 2,444.22 3,509.6M
2021-03-11 2,398.40 2,458.90 2,389.72 2,441.46 3,899.0M
2021-03-10 2,400.95 2,409.77 2,366.43 2,390.65 3,051.4M
2021-03-09 2,407.45 2,418.24 2,316.58 2,357.82 4,158.0M
2021-03-08 2,539.32 2,556.07 2,416.22 2,416.22 3,358.6M
2021-03-05 2,480.30 2,550.40 2,469.73 2,526.10 3,181.9M
2021-03-04 2,597.42 2,597.42 2,519.24 2,530.52 3,756.5M
2021-03-03 2,579.62 2,627.15 2,561.47 2,627.15 3,445.6M
2021-03-02 2,643.99 2,659.12 2,571.88 2,596.77 3,741.5M
2021-03-01 2,603.85 2,628.13 2,582.94 2,623.17 3,242.6M
2021-02-26 2,565.92 2,612.33 2,539.17 2,577.78 3,542.8M
2021-02-25 2,636.94 2,658.08 2,611.70 2,623.08 4,009.1M
2021-02-24 2,698.15 2,703.36 2,581.42 2,612.60 4,114.2M
2021-02-23 2,662.08 2,709.25 2,656.96 2,679.71 4,597.8M
2021-02-22 2,817.11 2,817.11 2,691.72 2,692.02 4,824.1M
2021-02-19 2,794.69 2,833.20 2,753.76 2,827.73 3,906.8M
2021-02-18 2,939.28 2,942.02 2,802.49 2,815.34 3,954.7M
2021-02-10 2,821.17 2,896.85 2,818.04 2,886.95 2,814.0M
2021-02-09 2,749.13 2,803.60 2,735.37 2,803.60 2,649.6M
2021-02-08 2,724.49 2,745.20 2,695.74 2,743.02 2,673.9M
2021-02-05 2,691.42 2,744.62 2,691.31 2,714.34 2,917.3M
2021-02-04 2,676.03 2,716.15 2,659.97 2,686.04 2,869.4M
2021-02-03 2,711.15 2,723.20 2,694.70 2,700.22 3,024.0M
2021-02-02 2,654.42 2,710.11 2,648.54 2,709.21 2,751.2M
2021-02-01 2,622.60 2,661.28 2,610.77 2,658.07 2,560.2M
2021-01-29 2,621.28 2,647.93 2,590.88 2,615.60 2,752.8M
2021-01-28 2,648.43 2,651.49 2,593.27 2,602.48 2,823.2M
2021-01-27 2,674.81 2,694.70 2,636.30 2,688.37 2,780.6M
2021-01-26 2,740.47 2,740.47 2,683.75 2,686.97 2,904.9M
2021-01-25 2,694.49 2,767.34 2,683.13 2,750.60 3,344.8M
2021-01-22 2,686.31 2,704.80 2,665.25 2,703.81 3,233.9M
2021-01-21 2,643.16 2,705.55 2,643.16 2,687.52 3,068.8M
2021-01-20 2,611.24 2,642.10 2,591.46 2,639.29 2,548.4M
2021-01-19 2,666.23 2,672.49 2,604.36 2,613.68 3,015.2M
2021-01-18 2,624.99 2,670.61 2,606.19 2,658.05 2,866.8M
2021-01-15 2,632.49 2,648.01 2,591.22 2,632.92 2,821.5M
2021-01-14 2,700.42 2,706.93 2,635.16 2,639.55 3,158.6M
2021-01-13 2,733.86 2,744.00 2,687.11 2,709.05 3,560.8M
2021-01-12 2,658.50 2,726.34 2,657.66 2,726.02 3,227.5M
2021-01-11 2,709.73 2,722.71 2,653.85 2,672.52 4,075.0M
2021-01-08 2,741.45 2,757.91 2,681.32 2,712.36 3,913.8M
2021-01-07 2,695.34 2,732.43 2,679.69 2,732.43 3,872.2M
2021-01-06 2,686.33 2,719.85 2,655.22 2,692.63 3,433.0M
2021-01-05 2,570.24 2,669.60 2,561.77 2,669.60 3,984.2M
2021-01-04 2,544.43 2,593.40 2,544.27 2,582.90 3,805.1M