SZSE 700 Value (SZ700V)

SZ700V
🏛️ 中国 →
2,854.13
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 2,820.20 2,820.20 2,820.20 2,820.20 0.0K
09:30 2,819.16 2,822.85 2,812.72 2,821.32 484,888.6K
09:35 2,821.20 2,828.48 2,820.56 2,828.07 295,848.2K
09:40 2,828.90 2,832.75 2,828.84 2,830.90 288,909.7K
09:45 2,830.76 2,835.42 2,828.86 2,829.10 238,231.2K
09:50 2,828.72 2,828.72 2,823.17 2,823.17 210,135.9K
09:55 2,823.15 2,825.53 2,818.82 2,823.84 179,057.5K
10:00 2,824.32 2,826.64 2,821.12 2,826.44 150,206.1K
10:05 2,826.49 2,833.47 2,824.99 2,833.08 139,864.0K
10:10 2,832.85 2,833.25 2,830.53 2,832.14 136,987.2K
10:15 2,831.88 2,834.48 2,830.64 2,832.96 122,252.6K
10:20 2,832.82 2,835.65 2,831.20 2,835.33 99,944.6K
10:25 2,835.89 2,839.48 2,835.89 2,837.32 92,354.4K
10:30 2,837.21 2,838.48 2,835.83 2,836.71 78,971.6K
10:35 2,836.46 2,836.61 2,832.83 2,834.82 88,521.7K
10:40 2,834.52 2,835.29 2,833.30 2,834.75 90,765.4K
10:45 2,834.99 2,839.30 2,834.76 2,838.75 69,363.4K
10:50 2,838.80 2,839.85 2,838.20 2,839.28 65,868.4K
10:55 2,839.21 2,840.26 2,838.81 2,838.81 58,944.7K
11:00 2,838.85 2,843.11 2,838.85 2,842.73 61,955.7K
11:05 2,842.86 2,842.96 2,840.99 2,841.38 62,746.3K
11:10 2,841.48 2,841.76 2,838.40 2,839.57 61,797.2K
11:15 2,839.85 2,840.58 2,836.50 2,836.80 57,608.7K
11:20 2,836.79 2,837.56 2,834.82 2,835.06 54,725.1K
11:25 2,835.33 2,836.73 2,834.07 2,835.77 49,084.0K
11:30 2,835.64 2,835.64 2,835.59 2,835.59 342.1K
11:35 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
11:40 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
11:45 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
11:50 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
11:55 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:00 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:05 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:10 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:15 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:20 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:25 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:30 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:35 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:40 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:45 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:50 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
12:55 2,835.59 2,835.59 2,835.59 2,835.59 0.0K
13:00 2,836.36 2,836.36 2,830.54 2,831.03 109,128.5K
13:05 2,831.01 2,832.31 2,830.22 2,831.72 64,073.0K
13:10 2,831.39 2,833.31 2,831.15 2,833.18 54,776.0K
13:15 2,833.24 2,834.12 2,831.50 2,831.73 51,980.0K
13:20 2,831.70 2,834.05 2,831.43 2,831.56 53,517.2K
13:25 2,831.30 2,831.52 2,829.97 2,830.73 57,535.6K
13:30 2,830.81 2,830.81 2,827.86 2,829.97 63,184.4K
13:35 2,829.82 2,831.49 2,828.18 2,829.87 62,581.8K
13:40 2,829.79 2,831.62 2,827.96 2,830.51 62,977.5K
13:45 2,830.65 2,835.13 2,829.51 2,835.13 67,084.8K
13:50 2,835.03 2,835.29 2,827.97 2,828.66 80,902.8K
13:55 2,828.54 2,829.75 2,823.48 2,823.51 74,530.0K
14:00 2,823.64 2,825.92 2,822.59 2,825.83 75,809.4K
14:05 2,825.88 2,827.91 2,824.44 2,827.69 63,696.3K
14:10 2,827.41 2,827.55 2,821.40 2,821.40 65,986.6K
14:15 2,821.06 2,825.00 2,821.06 2,824.50 56,740.9K
14:20 2,824.51 2,826.85 2,822.75 2,822.75 62,152.2K
14:25 2,822.54 2,823.70 2,818.99 2,822.17 91,900.2K
14:30 2,821.87 2,825.43 2,817.48 2,818.85 97,936.2K
14:35 2,818.67 2,820.68 2,816.36 2,817.77 88,040.0K
14:40 2,817.90 2,822.64 2,817.74 2,822.00 87,912.1K
14:45 2,822.23 2,825.07 2,820.32 2,820.96 103,312.1K
14:50 2,820.96 2,821.13 2,817.94 2,818.19 134,537.1K
14:55 2,818.09 2,818.80 2,817.70 2,818.80 79,186.9K
15:00 2,817.51 2,817.51 2,817.51 2,817.51 57,141.7K
15:05 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:10 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:15 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:20 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:25 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:30 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:35 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
15:40 2,817.51 2,817.51 2,817.51 2,817.51 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,823.90 2,859.35 2,799.38 2,854.13 6,012.6M
2025-09-26 2,820.20 2,843.11 2,812.72 2,817.51 5,106.0M
2025-09-25 2,847.33 2,855.17 2,820.74 2,826.36 5,616.9M
2025-09-24 2,806.61 2,847.76 2,799.39 2,847.76 6,032.7M
2025-09-23 2,835.87 2,836.29 2,773.15 2,813.84 6,958.7M
2025-09-22 2,844.60 2,847.61 2,811.05 2,838.22 6,127.0M
2025-09-19 2,849.47 2,855.41 2,827.22 2,842.90 6,344.5M
2025-09-18 2,892.46 2,904.08 2,827.74 2,850.43 9,131.7M
2025-09-17 2,879.36 2,897.24 2,873.81 2,892.55 6,942.0M
2025-09-16 2,866.63 2,881.99 2,844.11 2,881.99 6,985.6M
2025-09-15 2,866.92 2,871.27 2,857.13 2,863.60 6,095.6M
2025-09-12 2,875.48 2,882.80 2,862.15 2,866.88 6,267.3M
2025-09-11 2,836.58 2,875.09 2,819.76 2,875.09 6,230.0M
2025-09-10 2,840.35 2,860.14 2,824.05 2,842.83 5,136.9M
2025-09-09 2,854.45 2,868.31 2,830.42 2,846.11 5,880.1M
2025-09-08 2,823.43 2,859.48 2,820.04 2,858.43 6,501.2M
2025-09-05 2,761.22 2,815.46 2,754.04 2,815.46 5,737.7M
2025-09-04 2,778.42 2,790.18 2,723.04 2,756.89 5,841.1M
2025-09-03 2,823.42 2,828.75 2,767.92 2,775.99 5,465.5M
2025-09-02 2,865.61 2,866.31 2,794.82 2,816.89 7,071.3M
2025-09-01 2,860.17 2,871.19 2,844.00 2,867.25 6,860.2M
2025-08-29 2,859.39 2,875.54 2,846.31 2,853.60 6,953.1M
2025-08-28 2,841.47 2,861.98 2,783.12 2,858.01 8,107.9M
2025-08-27 2,910.96 2,918.74 2,842.68 2,842.68 8,503.6M
2025-08-26 2,887.38 2,921.19 2,874.76 2,909.75 7,681.0M
2025-08-25 2,878.30 2,899.32 2,871.44 2,891.13 8,340.0M
2025-08-22 2,857.17 2,867.10 2,839.31 2,867.10 6,712.5M
2025-08-21 2,864.35 2,873.51 2,849.64 2,861.11 6,968.7M
2025-08-20 2,819.47 2,854.74 2,809.43 2,854.74 6,565.2M
2025-08-19 2,829.29 2,838.13 2,817.23 2,827.45 6,605.4M
2025-08-18 2,820.57 2,839.78 2,812.85 2,829.52 7,627.0M
2025-08-15 2,754.61 2,807.49 2,754.61 2,807.49 6,241.7M
2025-08-14 2,797.48 2,799.44 2,755.09 2,759.54 6,449.6M
2025-08-13 2,773.81 2,796.49 2,769.30 2,793.93 6,147.2M
2025-08-12 2,763.89 2,768.95 2,752.87 2,768.95 4,866.4M
2025-08-11 2,744.71 2,765.18 2,738.43 2,763.68 5,461.0M
2025-08-08 2,726.92 2,743.97 2,720.80 2,740.36 4,885.9M
2025-08-07 2,738.81 2,741.97 2,718.19 2,729.68 4,893.3M
2025-08-06 2,723.06 2,736.40 2,716.44 2,735.42 4,594.8M
2025-08-05 2,709.69 2,724.30 2,709.69 2,724.30 4,380.7M
2025-08-04 2,684.25 2,708.63 2,676.00 2,708.63 4,179.1M
2025-08-01 2,683.82 2,702.93 2,682.99 2,693.14 4,517.5M
2025-07-31 2,716.27 2,718.69 2,675.38 2,683.71 5,717.8M
2025-07-30 2,727.18 2,738.81 2,704.30 2,722.80 5,622.0M
2025-07-29 2,732.41 2,732.41 2,702.73 2,730.84 5,387.2M
2025-07-28 2,733.17 2,742.06 2,720.93 2,733.72 5,551.2M
2025-07-25 2,745.90 2,750.86 2,730.49 2,733.89 5,724.3M
2025-07-24 2,716.57 2,745.02 2,716.57 2,745.02 6,881.8M
2025-07-23 2,748.53 2,751.62 2,714.68 2,718.49 8,024.7M
2025-07-22 2,717.38 2,743.64 2,704.35 2,743.64 7,320.1M
2025-07-21 2,682.04 2,712.76 2,679.04 2,711.99 6,751.1M
2025-07-18 2,667.20 2,676.79 2,663.21 2,676.54 4,701.4M
2025-07-17 2,650.94 2,662.88 2,649.08 2,662.88 4,224.2M
2025-07-16 2,644.39 2,657.59 2,636.82 2,649.91 4,386.1M
2025-07-15 2,666.85 2,670.35 2,630.70 2,646.37 5,682.6M
2025-07-14 2,662.06 2,672.48 2,662.06 2,667.91 5,435.9M
2025-07-11 2,654.98 2,671.68 2,645.86 2,661.41 6,234.6M
2025-07-10 2,641.27 2,659.44 2,637.89 2,653.09 5,592.1M
2025-07-09 2,647.32 2,658.18 2,638.23 2,644.47 5,777.6M
2025-07-08 2,624.60 2,646.65 2,622.16 2,646.11 5,216.3M
2025-07-07 2,611.82 2,627.25 2,611.55 2,626.91 4,950.3M
2025-07-04 2,613.68 2,629.25 2,606.34 2,611.48 5,448.9M
2025-07-03 2,603.81 2,617.82 2,600.67 2,615.59 5,022.1M
2025-07-02 2,610.82 2,611.77 2,594.55 2,602.71 5,387.6M
2025-07-01 2,600.84 2,612.55 2,584.90 2,612.51 5,579.2M
2025-06-30 2,591.14 2,600.08 2,584.53 2,598.97 5,256.6M
2025-06-27 2,582.55 2,605.90 2,582.47 2,584.45 6,431.8M
2025-06-26 2,579.70 2,595.23 2,572.71 2,574.29 5,680.7M
2025-06-25 2,548.42 2,584.98 2,548.28 2,581.25 5,874.4M
2025-06-24 2,513.49 2,549.79 2,513.49 2,549.79 4,977.3M
2025-06-23 2,476.63 2,513.17 2,476.27 2,509.64 4,087.5M
2025-06-20 2,490.33 2,498.92 2,482.98 2,487.16 3,770.8M
2025-06-19 2,531.87 2,532.23 2,488.35 2,496.11 4,348.2M
2025-06-18 2,546.78 2,547.64 2,521.89 2,532.12 3,967.7M
2025-06-17 2,548.42 2,559.23 2,543.74 2,553.47 4,192.0M
2025-06-16 2,523.19 2,544.64 2,523.19 2,544.61 4,432.2M
2025-06-13 2,563.18 2,564.36 2,524.91 2,528.36 6,068.5M
2025-06-12 2,555.94 2,565.80 2,547.77 2,565.20 4,785.9M
2025-06-11 2,550.76 2,571.88 2,550.76 2,561.12 4,791.9M
2025-06-10 2,568.75 2,570.65 2,526.33 2,551.53 5,244.3M
2025-06-09 2,554.78 2,571.24 2,550.16 2,569.51 4,507.8M
2025-06-06 2,554.93 2,554.93 2,545.90 2,551.27 4,321.2M
2025-06-05 2,562.65 2,564.43 2,549.31 2,558.77 5,156.4M
2025-06-04 2,539.24 2,562.03 2,539.24 2,561.02 4,899.3M
2025-06-03 2,526.12 2,544.49 2,525.53 2,541.29 5,022.0M
2025-05-30 2,552.87 2,556.81 2,531.30 2,534.02 5,044.6M
2025-05-29 2,513.25 2,555.13 2,513.25 2,554.62 5,220.9M
2025-05-28 2,519.61 2,525.71 2,510.54 2,517.89 4,807.8M
2025-05-27 2,511.26 2,522.17 2,497.08 2,518.50 4,291.8M
2025-05-26 2,506.43 2,522.25 2,497.48 2,514.66 3,963.1M
2025-05-23 2,533.43 2,551.42 2,507.05 2,507.05 5,150.7M
2025-05-22 2,560.28 2,569.66 2,537.02 2,538.07 4,976.1M
2025-05-21 2,564.96 2,573.48 2,562.24 2,570.83 5,307.8M
2025-05-20 2,551.85 2,573.58 2,545.59 2,570.19 5,259.6M
2025-05-19 2,541.45 2,553.58 2,522.58 2,551.73 5,173.4M
2025-05-16 2,533.77 2,550.05 2,533.77 2,541.37 4,715.7M
2025-05-15 2,568.81 2,568.81 2,538.29 2,539.44 5,161.7M
2025-05-14 2,559.55 2,583.64 2,548.62 2,573.09 5,915.0M
2025-05-13 2,581.87 2,582.32 2,558.49 2,566.35 5,884.6M
2025-05-12 2,547.44 2,560.98 2,539.45 2,560.98 5,598.2M
2025-05-09 2,547.75 2,547.75 2,518.99 2,529.86 5,299.3M
2025-05-08 2,518.14 2,552.85 2,515.49 2,548.32 6,075.6M
2025-05-07 2,540.56 2,550.98 2,508.03 2,525.17 6,686.7M
2025-05-06 2,475.36 2,514.68 2,475.36 2,514.68 6,494.7M
2025-04-30 2,461.76 2,473.49 2,460.35 2,460.60 6,357.7M
2025-04-29 2,442.44 2,467.88 2,436.88 2,458.32 5,539.9M
2025-04-28 2,475.74 2,475.74 2,447.12 2,450.94 5,894.8M
2025-04-25 2,474.73 2,491.31 2,467.53 2,479.10 5,709.7M
2025-04-24 2,484.63 2,495.16 2,462.18 2,472.16 5,782.3M
2025-04-23 2,483.58 2,497.58 2,478.61 2,486.70 6,234.0M
2025-04-22 2,462.43 2,479.99 2,458.31 2,473.99 6,150.9M
2025-04-21 2,417.20 2,463.04 2,408.45 2,462.82 5,224.3M
2025-04-18 2,416.62 2,429.44 2,406.35 2,420.91 4,327.8M
2025-04-17 2,405.04 2,437.79 2,403.03 2,418.64 4,724.6M
2025-04-16 2,438.52 2,439.97 2,388.06 2,417.10 5,423.7M
2025-04-15 2,450.51 2,451.95 2,426.38 2,445.84 5,243.1M
2025-04-14 2,438.06 2,459.95 2,434.58 2,446.55 5,994.1M
2025-04-11 2,392.50 2,435.82 2,391.23 2,413.62 5,722.5M
2025-04-10 2,396.62 2,440.61 2,395.15 2,410.40 7,629.5M
2025-04-09 2,288.57 2,370.92 2,204.44 2,359.23 8,275.0M
2025-04-08 2,294.53 2,348.95 2,281.92 2,322.37 8,723.7M
2025-04-07 2,431.76 2,455.50 2,292.71 2,309.88 7,702.1M
2025-04-03 2,571.02 2,599.33 2,558.31 2,575.10 5,559.0M
2025-04-02 2,585.66 2,611.76 2,580.26 2,598.02 4,743.1M
2025-04-01 2,577.52 2,605.33 2,577.52 2,588.69 5,267.2M
2025-03-31 2,587.26 2,597.81 2,545.06 2,572.72 6,369.6M
2025-03-28 2,631.95 2,638.09 2,600.47 2,603.09 6,086.7M
2025-03-27 2,631.64 2,651.68 2,609.00 2,633.35 6,360.4M
2025-03-26 2,619.76 2,647.87 2,619.76 2,638.49 6,249.2M
2025-03-25 2,626.62 2,639.01 2,609.29 2,624.50 6,683.1M
2025-03-24 2,638.61 2,643.26 2,586.51 2,629.16 7,161.4M
2025-03-21 2,663.81 2,680.52 2,628.58 2,635.99 6,905.0M
2025-03-20 2,683.09 2,691.98 2,666.96 2,670.12 5,951.5M
2025-03-19 2,688.81 2,698.79 2,673.35 2,685.89 6,338.6M
2025-03-18 2,685.87 2,693.51 2,675.95 2,692.26 6,116.2M
2025-03-17 2,672.37 2,682.40 2,666.01 2,678.23 6,484.1M
2025-03-14 2,621.69 2,664.25 2,613.05 2,662.71 7,127.6M
2025-03-13 2,643.38 2,649.66 2,600.48 2,621.73 6,728.3M
2025-03-12 2,646.93 2,665.04 2,638.82 2,647.61 6,692.0M
2025-03-11 2,596.14 2,635.74 2,593.29 2,635.74 6,460.5M
2025-03-10 2,625.86 2,628.86 2,603.31 2,620.58 6,734.1M
2025-03-07 2,620.10 2,643.49 2,608.28 2,620.72 8,642.7M
2025-03-06 2,596.24 2,629.56 2,589.33 2,627.40 7,248.1M
2025-03-05 2,574.10 2,583.54 2,552.90 2,583.27 6,142.6M
2025-03-04 2,541.41 2,573.36 2,538.74 2,571.32 5,002.2M
2025-03-03 2,550.97 2,587.50 2,544.67 2,555.85 6,622.7M
2025-02-28 2,599.79 2,605.88 2,541.57 2,548.20 7,184.1M
2025-02-27 2,613.72 2,617.76 2,573.36 2,606.93 7,647.1M
2025-02-26 2,584.82 2,614.35 2,584.82 2,612.64 7,101.3M
2025-02-25 2,584.45 2,607.14 2,571.53 2,579.78 7,143.0M
2025-02-24 2,594.49 2,619.85 2,590.71 2,611.11 8,520.9M
2025-02-21 2,575.91 2,599.25 2,555.43 2,594.77 8,037.6M
2025-02-20 2,558.34 2,573.35 2,549.32 2,568.49 6,693.9M
2025-02-19 2,525.30 2,560.31 2,522.93 2,559.60 6,226.8M
2025-02-18 2,570.44 2,572.41 2,515.37 2,526.75 7,438.2M
2025-02-17 2,583.04 2,589.61 2,560.23 2,575.50 7,595.7M
2025-02-14 2,552.36 2,573.13 2,549.44 2,569.71 6,933.0M
2025-02-13 2,579.91 2,582.94 2,552.88 2,557.23 7,441.2M
2025-02-12 2,541.43 2,574.26 2,540.49 2,574.26 6,584.0M
2025-02-11 2,551.52 2,555.82 2,527.17 2,550.84 7,510.9M
2025-02-10 2,533.45 2,549.46 2,526.72 2,546.57 7,135.6M
2025-02-07 2,485.29 2,544.55 2,481.39 2,524.97 8,326.4M
2025-02-06 2,445.25 2,488.90 2,438.32 2,488.90 7,048.8M
2025-02-05 2,467.57 2,468.47 2,436.16 2,450.33 5,881.2M
2025-01-27 2,470.33 2,486.02 2,448.15 2,448.15 5,078.7M
2025-01-24 2,426.94 2,466.68 2,425.42 2,463.12 5,609.4M
2025-01-23 2,459.04 2,484.84 2,434.08 2,434.08 6,261.3M
2025-01-22 2,445.76 2,446.63 2,424.88 2,436.80 5,200.7M
2025-01-21 2,476.89 2,478.63 2,439.66 2,455.69 5,367.2M
2025-01-20 2,471.16 2,486.49 2,459.34 2,467.26 5,667.5M
2025-01-17 2,434.73 2,469.50 2,426.80 2,456.61 5,765.5M
2025-01-16 2,443.12 2,478.91 2,424.83 2,445.84 7,605.5M
2025-01-15 2,441.27 2,444.59 2,424.25 2,429.69 5,343.4M
2025-01-14 2,353.73 2,440.00 2,353.00 2,438.04 6,376.5M
2025-01-13 2,324.88 2,361.99 2,314.24 2,345.56 5,342.5M
2025-01-10 2,406.54 2,416.35 2,349.39 2,349.39 6,623.9M
2025-01-09 2,397.29 2,423.89 2,391.68 2,408.25 6,433.8M
2025-01-08 2,415.44 2,425.36 2,348.61 2,409.96 7,313.4M
2025-01-07 2,403.68 2,423.80 2,383.61 2,423.44 5,634.7M
2025-01-06 2,393.90 2,433.64 2,375.96 2,404.63 5,791.6M
2025-01-03 2,470.59 2,479.72 2,394.31 2,399.15 6,655.2M
2025-01-02 2,528.99 2,544.69 2,445.33 2,467.46 7,187.4M