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
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 2,923.29 2,951.34 2,923.29 2,946.62 6,236.8M
2021-12-30 2,895.53 2,921.61 2,893.50 2,916.46 6,010.9M
2021-12-29 2,903.51 2,910.90 2,893.34 2,896.26 5,584.6M
2021-12-28 2,916.21 2,918.14 2,887.71 2,906.66 6,418.0M
2021-12-27 2,903.51 2,928.82 2,891.96 2,908.68 6,835.3M
2021-12-24 2,943.25 2,943.53 2,903.36 2,903.36 7,551.0M
2021-12-23 2,907.88 2,942.52 2,899.36 2,937.52 6,689.7M
2021-12-22 2,888.25 2,913.29 2,877.10 2,909.17 6,086.3M
2021-12-21 2,837.56 2,886.25 2,837.56 2,884.58 5,974.7M
2021-12-20 2,887.04 2,892.34 2,838.75 2,839.08 6,201.9M
2021-12-17 2,913.53 2,918.84 2,891.51 2,892.10 6,154.5M
2021-12-16 2,890.49 2,910.07 2,884.20 2,910.07 5,928.3M
2021-12-15 2,872.10 2,905.13 2,870.77 2,887.65 6,260.1M
2021-12-14 2,870.97 2,879.92 2,863.60 2,873.40 5,909.7M
2021-12-13 2,853.86 2,881.37 2,852.54 2,875.14 6,259.2M
2021-12-10 2,825.46 2,848.97 2,819.73 2,840.36 5,451.0M
2021-12-09 2,839.48 2,843.42 2,827.24 2,835.28 5,702.2M
2021-12-08 2,810.85 2,836.95 2,802.70 2,836.95 5,099.3M
2021-12-07 2,843.23 2,845.21 2,771.25 2,804.77 6,442.5M
2021-12-06 2,854.85 2,864.70 2,825.00 2,828.03 6,676.1M
2021-12-03 2,829.53 2,853.34 2,808.28 2,848.97 5,589.6M
2021-12-02 2,853.70 2,853.77 2,826.43 2,827.13 5,868.7M
2021-12-01 2,831.54 2,857.86 2,823.40 2,857.86 5,857.7M
2021-11-30 2,826.63 2,851.45 2,814.65 2,833.69 5,728.7M
2021-11-29 2,764.93 2,814.97 2,757.66 2,812.32 5,121.1M
2021-11-26 2,793.45 2,811.39 2,791.17 2,804.93 5,205.7M
2021-11-25 2,812.07 2,815.77 2,796.96 2,799.38 5,347.7M
2021-11-24 2,815.94 2,817.56 2,796.70 2,811.12 6,047.6M
2021-11-23 2,800.56 2,827.46 2,798.27 2,817.03 6,134.5M
2021-11-22 2,782.28 2,807.75 2,777.94 2,807.34 6,394.6M
2021-11-19 2,726.40 2,775.02 2,718.72 2,773.78 6,391.1M
2021-11-18 2,722.74 2,750.29 2,720.25 2,729.82 6,288.6M
2021-11-17 2,681.59 2,721.67 2,680.36 2,721.67 5,269.7M
2021-11-16 2,709.36 2,713.60 2,679.21 2,682.78 5,463.3M
2021-11-15 2,721.65 2,723.02 2,700.04 2,713.16 5,953.0M
2021-11-12 2,686.50 2,717.13 2,683.75 2,710.96 5,683.5M
2021-11-11 2,655.98 2,686.64 2,651.75 2,684.51 5,512.8M
2021-11-10 2,645.79 2,658.35 2,615.72 2,657.97 5,186.7M
2021-11-09 2,634.71 2,651.55 2,630.20 2,651.55 4,639.0M
2021-11-08 2,608.58 2,622.69 2,597.83 2,622.44 4,744.6M
2021-11-05 2,648.69 2,648.69 2,606.40 2,606.40 5,609.8M
2021-11-04 2,628.99 2,654.41 2,622.42 2,654.41 5,175.5M
2021-11-03 2,614.10 2,628.94 2,596.37 2,623.34 4,889.7M
2021-11-02 2,679.91 2,679.91 2,591.60 2,614.71 6,234.6M
2021-11-01 2,639.96 2,695.51 2,634.25 2,682.49 5,659.5M
2021-10-29 2,612.95 2,647.86 2,587.20 2,646.24 5,366.0M
2021-10-28 2,662.05 2,665.06 2,600.03 2,608.73 6,040.7M
2021-10-27 2,684.10 2,685.74 2,649.41 2,669.62 5,674.5M
2021-10-26 2,701.60 2,718.29 2,679.37 2,689.09 5,236.3M
2021-10-25 2,658.20 2,695.08 2,650.87 2,694.75 5,071.0M
2021-10-22 2,706.16 2,710.99 2,660.24 2,661.83 5,659.8M
2021-10-21 2,706.01 2,727.82 2,700.43 2,709.79 5,189.1M
2021-10-20 2,682.29 2,720.30 2,667.10 2,708.57 5,350.9M
2021-10-19 2,669.11 2,701.94 2,659.76 2,699.11 4,884.3M
2021-10-18 2,632.88 2,671.47 2,629.53 2,671.09 5,049.6M
2021-10-15 2,642.85 2,644.83 2,614.70 2,631.48 5,110.9M
2021-10-14 2,629.70 2,667.14 2,614.75 2,653.19 4,780.1M
2021-10-13 2,644.64 2,645.38 2,582.91 2,631.78 5,132.3M
2021-10-12 2,706.22 2,708.77 2,611.87 2,644.09 6,032.3M
2021-10-11 2,743.39 2,744.33 2,694.50 2,715.98 6,132.1M
2021-10-08 2,759.07 2,765.43 2,711.44 2,729.10 6,052.3M
2021-09-30 2,673.75 2,727.97 2,673.75 2,724.27 5,672.9M
2021-09-29 2,747.51 2,755.73 2,660.84 2,660.84 6,630.6M
2021-09-28 2,748.57 2,781.13 2,742.30 2,768.73 6,000.2M
2021-09-27 2,889.62 2,896.33 2,730.18 2,758.02 8,022.8M
2021-09-24 2,969.31 2,969.31 2,883.25 2,885.24 7,943.0M
2021-09-23 2,999.86 3,020.19 2,954.65 2,977.14 9,066.1M
2021-09-22 2,894.17 2,973.13 2,891.43 2,973.13 7,799.3M
2021-09-17 2,927.17 2,968.32 2,862.06 2,921.66 8,112.6M
2021-09-16 3,011.12 3,039.95 2,940.90 2,942.57 8,872.9M
2021-09-15 2,939.42 2,998.22 2,934.31 2,993.22 7,725.8M
2021-09-14 2,985.78 3,002.33 2,941.01 2,946.74 7,981.1M
2021-09-13 2,946.81 2,989.76 2,937.49 2,989.49 8,121.1M
2021-09-10 2,958.68 2,980.97 2,915.77 2,935.99 8,235.2M
2021-09-09 2,929.61 2,952.18 2,920.32 2,952.18 8,175.1M
2021-09-08 2,904.86 2,940.73 2,901.91 2,934.37 8,849.1M
2021-09-07 2,841.18 2,898.62 2,833.72 2,898.18 7,644.7M
2021-09-06 2,846.98 2,859.45 2,783.31 2,838.70 8,131.8M
2021-09-03 2,844.37 2,887.54 2,809.79 2,834.35 9,365.4M
2021-09-02 2,755.31 2,836.90 2,747.58 2,836.63 7,908.3M
2021-09-01 2,793.38 2,814.71 2,726.30 2,759.87 8,778.9M
2021-08-31 2,767.38 2,789.16 2,752.06 2,789.16 7,134.5M
2021-08-30 2,746.87 2,778.73 2,746.87 2,769.92 7,791.4M
2021-08-27 2,706.45 2,738.83 2,690.22 2,737.13 7,113.1M
2021-08-26 2,728.57 2,741.07 2,712.19 2,714.86 7,093.2M
2021-08-25 2,699.23 2,726.91 2,680.79 2,726.91 5,908.2M
2021-08-24 2,687.55 2,702.33 2,678.60 2,698.74 6,070.8M
2021-08-23 2,647.75 2,686.53 2,647.40 2,683.97 6,086.6M
2021-08-20 2,610.78 2,636.66 2,585.56 2,633.43 5,554.0M
2021-08-19 2,628.14 2,630.07 2,584.03 2,618.60 5,739.8M
2021-08-18 2,609.16 2,643.97 2,609.16 2,633.85 5,935.1M
2021-08-17 2,683.38 2,690.36 2,607.26 2,613.91 6,950.7M
2021-08-16 2,700.27 2,714.65 2,678.52 2,682.05 6,534.4M
2021-08-13 2,661.39 2,698.10 2,659.88 2,693.32 6,519.7M
2021-08-12 2,644.40 2,671.46 2,640.60 2,663.83 6,816.2M
2021-08-11 2,604.53 2,640.61 2,599.33 2,640.35 6,590.6M
2021-08-10 2,584.24 2,604.42 2,578.33 2,598.93 5,863.1M
2021-08-09 2,564.88 2,590.04 2,552.97 2,587.45 5,915.6M
2021-08-06 2,546.64 2,565.87 2,532.89 2,565.42 5,850.7M
2021-08-05 2,551.40 2,566.06 2,539.44 2,549.19 6,529.4M
2021-08-04 2,514.07 2,552.60 2,512.88 2,552.24 5,650.4M
2021-08-03 2,520.59 2,545.28 2,503.63 2,510.15 6,223.1M
2021-08-02 2,474.23 2,526.73 2,460.81 2,526.50 6,436.1M
2021-07-30 2,454.31 2,475.62 2,440.87 2,472.42 5,859.1M
2021-07-29 2,433.08 2,462.40 2,430.26 2,456.27 5,012.6M
2021-07-28 2,443.84 2,451.88 2,362.29 2,398.58 5,880.3M
2021-07-27 2,556.66 2,572.95 2,464.57 2,464.57 6,698.7M
2021-07-26 2,594.76 2,595.57 2,518.17 2,553.50 6,556.6M
2021-07-23 2,615.03 2,626.37 2,589.76 2,595.29 6,942.2M
2021-07-22 2,582.99 2,615.02 2,580.80 2,614.40 6,374.8M
2021-07-21 2,566.20 2,585.02 2,566.20 2,581.63 5,731.0M
2021-07-20 2,524.85 2,553.44 2,518.63 2,553.44 4,954.2M
2021-07-19 2,562.80 2,570.82 2,546.28 2,550.39 5,410.8M
2021-07-16 2,549.13 2,583.32 2,540.37 2,560.09 5,750.2M
2021-07-15 2,540.19 2,553.92 2,515.11 2,553.61 5,766.9M
2021-07-14 2,567.77 2,572.23 2,547.43 2,548.55 5,834.5M
2021-07-13 2,538.04 2,566.99 2,530.78 2,566.82 5,515.6M
2021-07-12 2,533.64 2,546.29 2,529.75 2,534.16 5,140.2M
2021-07-09 2,470.02 2,517.52 2,465.96 2,515.26 4,720.5M
2021-07-08 2,496.80 2,503.38 2,478.42 2,483.14 4,946.0M
2021-07-07 2,463.98 2,492.32 2,456.93 2,491.12 4,260.5M
2021-07-06 2,472.55 2,486.82 2,450.15 2,476.82 4,457.1M
2021-07-05 2,451.81 2,470.09 2,448.75 2,469.76 4,069.2M
2021-07-02 2,450.15 2,455.90 2,437.98 2,447.44 4,021.5M
2021-07-01 2,499.03 2,499.03 2,454.33 2,454.33 4,548.7M
2021-06-30 2,483.63 2,493.54 2,475.94 2,493.54 4,285.7M
2021-06-29 2,499.86 2,499.86 2,478.43 2,480.03 4,569.8M
2021-06-28 2,494.57 2,501.95 2,490.28 2,496.89 4,555.0M
2021-06-25 2,464.98 2,492.34 2,464.15 2,487.55 4,754.5M
2021-06-24 2,470.41 2,471.13 2,451.80 2,464.47 4,557.3M
2021-06-23 2,452.87 2,469.74 2,445.31 2,467.40 4,396.7M
2021-06-22 2,441.44 2,452.85 2,436.71 2,450.55 4,430.9M
2021-06-21 2,421.83 2,443.60 2,416.12 2,438.54 4,273.3M
2021-06-18 2,411.18 2,429.13 2,398.23 2,428.45 3,895.2M
2021-06-17 2,402.13 2,421.32 2,402.13 2,415.48 3,878.2M
2021-06-16 2,444.45 2,444.82 2,401.19 2,402.30 4,175.2M
2021-06-15 2,476.10 2,478.02 2,445.36 2,447.67 4,703.7M
2021-06-11 2,486.34 2,487.48 2,468.78 2,468.78 5,097.0M
2021-06-10 2,468.20 2,484.89 2,463.18 2,483.35 4,487.1M
2021-06-09 2,458.40 2,473.08 2,447.07 2,465.92 4,475.4M
2021-06-08 2,471.23 2,478.35 2,451.50 2,459.14 4,917.7M
2021-06-07 2,465.85 2,476.80 2,462.94 2,471.12 4,535.3M
2021-06-04 2,455.62 2,468.38 2,448.63 2,458.37 4,665.4M
2021-06-03 2,470.75 2,491.29 2,463.66 2,464.33 4,905.9M
2021-06-02 2,488.18 2,493.17 2,465.96 2,471.34 5,468.3M
2021-06-01 2,470.45 2,488.11 2,454.08 2,487.69 5,347.0M
2021-05-31 2,463.31 2,471.22 2,450.26 2,471.06 4,940.1M
2021-05-28 2,474.61 2,481.12 2,454.42 2,461.09 5,405.9M
2021-05-27 2,459.69 2,470.28 2,456.31 2,470.28 5,132.9M
2021-05-26 2,443.68 2,464.34 2,440.50 2,461.90 5,398.9M
2021-05-25 2,422.13 2,440.47 2,405.06 2,439.21 4,466.9M
2021-05-24 2,408.51 2,427.94 2,407.18 2,420.42 4,363.5M
2021-05-21 2,405.70 2,420.78 2,401.14 2,410.26 4,213.4M
2021-05-20 2,412.24 2,415.17 2,393.01 2,403.94 4,934.2M
2021-05-19 2,421.30 2,429.22 2,415.91 2,425.86 4,224.8M
2021-05-18 2,408.89 2,426.83 2,400.09 2,426.24 4,070.0M
2021-05-17 2,421.96 2,426.67 2,407.78 2,412.50 4,611.3M
2021-05-14 2,419.11 2,430.32 2,413.31 2,430.32 5,231.8M
2021-05-13 2,413.00 2,433.29 2,406.39 2,409.85 4,880.8M
2021-05-12 2,404.67 2,433.15 2,401.36 2,432.51 4,403.3M
2021-05-11 2,413.42 2,415.19 2,374.62 2,411.43 5,236.4M
2021-05-10 2,416.38 2,429.40 2,406.61 2,427.57 5,242.9M
2021-05-07 2,427.17 2,434.27 2,410.75 2,411.66 5,250.2M
2021-05-06 2,403.01 2,426.80 2,402.23 2,421.95 4,679.2M
2021-04-30 2,398.63 2,402.87 2,382.66 2,394.69 4,495.4M
2021-04-29 2,400.23 2,408.96 2,394.19 2,402.76 4,091.3M
2021-04-28 2,387.53 2,404.90 2,378.90 2,404.74 3,967.7M
2021-04-27 2,401.03 2,402.96 2,371.00 2,390.85 3,948.3M
2021-04-26 2,412.25 2,433.88 2,400.93 2,402.82 4,393.3M
2021-04-23 2,420.29 2,420.29 2,395.83 2,409.57 3,832.4M
2021-04-22 2,413.82 2,425.61 2,412.49 2,418.64 3,840.6M
2021-04-21 2,403.48 2,414.21 2,388.61 2,406.30 3,818.0M
2021-04-20 2,419.09 2,430.27 2,412.81 2,413.97 4,334.7M
2021-04-19 2,400.75 2,427.53 2,393.53 2,422.51 4,535.0M
2021-04-16 2,370.22 2,402.63 2,368.89 2,400.46 4,527.8M
2021-04-15 2,376.84 2,377.77 2,356.48 2,370.15 4,635.4M
2021-04-14 2,348.15 2,383.68 2,345.42 2,382.53 4,416.1M
2021-04-13 2,360.97 2,362.72 2,342.78 2,347.99 4,448.7M
2021-04-12 2,404.19 2,404.26 2,356.56 2,363.77 4,918.1M
2021-04-09 2,396.63 2,406.14 2,390.38 2,404.48 4,466.2M
2021-04-08 2,412.83 2,413.23 2,394.90 2,400.22 4,953.0M
2021-04-07 2,404.74 2,417.12 2,397.11 2,417.12 4,748.8M
2021-04-06 2,380.34 2,404.05 2,379.71 2,401.37 4,116.6M
2021-04-02 2,388.50 2,389.28 2,369.27 2,376.61 4,070.1M
2021-04-01 2,383.17 2,390.68 2,371.21 2,387.88 4,206.8M
2021-03-31 2,368.72 2,383.48 2,359.44 2,380.49 4,269.1M
2021-03-30 2,381.66 2,381.66 2,356.61 2,372.48 4,425.6M
2021-03-29 2,379.04 2,390.93 2,370.56 2,385.57 4,637.1M
2021-03-26 2,334.62 2,372.88 2,334.58 2,369.80 4,269.6M
2021-03-25 2,340.02 2,347.07 2,314.22 2,332.70 4,302.4M
2021-03-24 2,364.09 2,380.98 2,342.62 2,348.78 5,312.1M
2021-03-23 2,432.01 2,432.01 2,370.94 2,381.37 5,793.7M
2021-03-22 2,381.64 2,431.40 2,381.64 2,430.89 5,588.7M
2021-03-19 2,373.90 2,404.56 2,365.37 2,377.10 5,098.7M
2021-03-18 2,390.50 2,414.80 2,390.37 2,402.48 5,018.8M
2021-03-17 2,384.76 2,395.52 2,364.56 2,391.40 4,777.6M
2021-03-16 2,364.80 2,391.19 2,355.29 2,391.19 5,497.9M
2021-03-15 2,352.40 2,378.81 2,342.24 2,362.46 5,295.5M
2021-03-12 2,340.03 2,359.07 2,323.90 2,355.35 5,742.7M
2021-03-11 2,277.46 2,334.09 2,268.94 2,334.09 4,849.9M
2021-03-10 2,313.39 2,317.80 2,270.92 2,275.21 4,477.1M
2021-03-09 2,347.79 2,351.14 2,257.94 2,296.63 6,049.4M
2021-03-08 2,386.34 2,408.60 2,350.43 2,351.25 6,120.3M
2021-03-05 2,352.82 2,378.42 2,349.17 2,368.24 4,965.0M
2021-03-04 2,385.95 2,395.87 2,364.75 2,372.53 5,603.6M
2021-03-03 2,357.97 2,401.24 2,357.18 2,401.04 5,588.6M
2021-03-02 2,380.37 2,380.37 2,339.59 2,355.63 5,327.5M
2021-03-01 2,334.24 2,369.20 2,334.24 2,369.09 5,039.4M
2021-02-26 2,307.58 2,336.73 2,305.38 2,319.43 4,914.4M
2021-02-25 2,371.38 2,375.03 2,342.52 2,346.86 5,359.2M
2021-02-24 2,373.52 2,392.34 2,331.96 2,352.94 5,536.6M
2021-02-23 2,383.74 2,397.31 2,366.33 2,376.40 5,777.7M
2021-02-22 2,380.04 2,442.46 2,380.04 2,391.51 7,544.3M
2021-02-19 2,303.94 2,366.29 2,299.31 2,366.24 5,644.6M
2021-02-18 2,281.61 2,307.40 2,280.80 2,306.65 4,975.2M
2021-02-10 2,224.08 2,245.08 2,217.42 2,239.54 3,753.4M
2021-02-09 2,177.72 2,226.73 2,176.54 2,223.90 4,017.9M
2021-02-08 2,147.92 2,176.32 2,131.21 2,169.75 3,715.3M
2021-02-05 2,173.46 2,187.25 2,142.92 2,143.89 4,299.5M
2021-02-04 2,207.81 2,207.81 2,143.91 2,169.46 4,802.3M
2021-02-03 2,241.82 2,241.92 2,211.00 2,212.37 4,502.3M
2021-02-02 2,224.25 2,246.71 2,220.33 2,245.77 4,468.0M
2021-02-01 2,200.27 2,230.05 2,198.00 2,229.12 4,145.7M
2021-01-29 2,255.35 2,259.85 2,187.88 2,212.31 4,408.1M
2021-01-28 2,271.26 2,289.43 2,243.77 2,244.92 4,460.0M
2021-01-27 2,283.64 2,295.45 2,272.90 2,293.81 4,016.9M
2021-01-26 2,310.04 2,317.98 2,286.23 2,288.66 4,336.6M
2021-01-25 2,345.58 2,345.58 2,313.42 2,321.70 5,323.8M
2021-01-22 2,359.12 2,359.12 2,339.61 2,346.31 5,139.6M
2021-01-21 2,337.51 2,373.95 2,336.20 2,364.26 5,268.9M
2021-01-20 2,340.59 2,344.37 2,326.43 2,341.54 4,135.8M
2021-01-19 2,340.96 2,360.31 2,336.19 2,344.19 4,676.6M
2021-01-18 2,311.31 2,344.33 2,310.10 2,343.73 4,075.3M
2021-01-15 2,294.88 2,317.16 2,291.26 2,314.12 4,170.4M
2021-01-14 2,289.54 2,310.06 2,272.71 2,297.26 4,561.1M
2021-01-13 2,314.62 2,314.62 2,290.19 2,298.97 5,084.3M
2021-01-12 2,284.95 2,315.72 2,282.45 2,315.72 4,399.4M
2021-01-11 2,333.07 2,333.67 2,283.91 2,293.82 5,235.4M
2021-01-08 2,332.50 2,345.83 2,293.54 2,333.51 4,977.4M
2021-01-07 2,372.48 2,372.48 2,318.60 2,336.56 5,863.7M
2021-01-06 2,389.06 2,390.79 2,358.23 2,376.17 5,419.5M
2021-01-05 2,387.69 2,389.59 2,366.38 2,385.62 5,907.6M
2021-01-04 2,358.38 2,399.57 2,355.18 2,393.67 5,339.6M