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
2022-12-30 2,329.53 2,332.72 2,322.12 2,329.49 2,944.2M
2022-12-29 2,328.96 2,340.91 2,320.89 2,320.89 3,141.4M
2022-12-28 2,340.37 2,346.82 2,327.30 2,333.56 3,243.7M
2022-12-27 2,343.03 2,346.99 2,328.81 2,346.44 3,233.6M
2022-12-26 2,322.26 2,339.49 2,319.52 2,337.56 2,760.2M
2022-12-23 2,316.96 2,335.77 2,309.41 2,320.94 2,806.7M
2022-12-22 2,374.48 2,375.57 2,319.97 2,326.42 3,411.6M
2022-12-21 2,374.12 2,379.13 2,350.81 2,361.34 3,031.3M
2022-12-20 2,381.94 2,384.25 2,358.97 2,370.46 3,161.4M
2022-12-19 2,459.61 2,462.70 2,378.44 2,386.85 4,462.1M
2022-12-16 2,453.48 2,470.33 2,449.26 2,460.27 4,314.4M
2022-12-15 2,458.86 2,473.56 2,453.72 2,459.91 3,952.9M
2022-12-14 2,481.19 2,486.94 2,456.93 2,461.45 4,398.4M
2022-12-13 2,483.18 2,486.99 2,471.83 2,483.31 4,521.8M
2022-12-12 2,498.72 2,498.72 2,480.69 2,482.62 5,254.6M
2022-12-09 2,484.57 2,500.01 2,478.02 2,498.02 5,638.6M
2022-12-08 2,490.62 2,495.51 2,477.69 2,484.55 5,029.4M
2022-12-07 2,484.09 2,502.82 2,477.94 2,492.90 5,110.5M
2022-12-06 2,497.61 2,501.86 2,476.31 2,485.48 4,776.8M
2022-12-05 2,485.21 2,506.95 2,483.20 2,505.17 5,451.5M
2022-12-02 2,469.24 2,477.49 2,463.38 2,471.89 4,057.4M
2022-12-01 2,490.92 2,499.56 2,472.69 2,474.67 4,923.5M
2022-11-30 2,474.99 2,485.56 2,460.08 2,470.71 4,862.9M
2022-11-29 2,429.27 2,477.43 2,429.27 2,475.50 5,210.5M
2022-11-28 2,408.48 2,423.96 2,389.37 2,422.23 3,914.6M
2022-11-25 2,438.09 2,443.55 2,420.25 2,434.21 3,651.9M
2022-11-24 2,435.22 2,447.00 2,429.23 2,444.64 3,684.9M
2022-11-23 2,435.73 2,438.24 2,402.09 2,430.84 4,144.5M
2022-11-22 2,464.52 2,473.76 2,429.70 2,439.80 4,461.1M
2022-11-21 2,446.85 2,463.41 2,429.77 2,463.36 3,888.6M
2022-11-18 2,474.93 2,487.10 2,458.49 2,460.87 4,797.7M
2022-11-17 2,455.14 2,470.39 2,448.72 2,470.39 4,224.4M
2022-11-16 2,483.56 2,486.28 2,458.08 2,462.97 4,529.1M
2022-11-15 2,436.78 2,482.66 2,431.63 2,482.66 5,001.7M
2022-11-14 2,436.38 2,459.80 2,428.00 2,436.06 5,412.7M
2022-11-11 2,461.23 2,470.69 2,428.27 2,429.31 5,849.8M
2022-11-10 2,408.61 2,427.72 2,401.97 2,415.20 4,249.1M
2022-11-09 2,410.95 2,431.69 2,410.03 2,418.80 4,127.6M
2022-11-08 2,412.95 2,412.95 2,394.33 2,410.07 4,016.4M
2022-11-07 2,390.93 2,417.74 2,385.12 2,410.82 4,670.3M
2022-11-04 2,334.68 2,389.53 2,334.68 2,386.35 4,705.4M
2022-11-03 2,318.90 2,340.82 2,315.48 2,333.91 4,022.4M
2022-11-02 2,306.89 2,351.72 2,303.05 2,336.13 4,872.3M
2022-11-01 2,253.40 2,308.50 2,248.76 2,308.05 4,488.0M
2022-10-31 2,225.05 2,268.53 2,222.88 2,250.72 4,416.7M
2022-10-28 2,319.67 2,319.67 2,233.96 2,242.83 4,722.5M
2022-10-27 2,332.58 2,353.86 2,328.91 2,336.48 4,455.8M
2022-10-26 2,305.69 2,355.03 2,305.69 2,332.43 4,503.8M
2022-10-25 2,302.61 2,319.24 2,266.37 2,301.90 3,764.9M
2022-10-24 2,348.01 2,379.55 2,295.48 2,310.40 3,965.1M
2022-10-21 2,341.71 2,359.29 2,335.53 2,343.70 3,417.7M
2022-10-20 2,342.11 2,370.19 2,318.83 2,338.23 3,576.7M
2022-10-19 2,373.21 2,378.44 2,353.74 2,354.11 3,576.9M
2022-10-18 2,375.97 2,394.56 2,363.52 2,379.35 4,025.7M
2022-10-17 2,334.37 2,370.44 2,331.85 2,368.36 3,805.6M
2022-10-14 2,312.03 2,355.84 2,312.03 2,346.75 4,156.6M
2022-10-13 2,282.97 2,319.42 2,276.99 2,300.69 3,826.5M
2022-10-12 2,236.69 2,291.86 2,206.97 2,291.70 3,701.9M
2022-10-11 2,222.67 2,240.93 2,198.91 2,237.66 3,183.8M
2022-10-10 2,259.62 2,270.23 2,214.42 2,220.85 3,463.8M
2022-09-30 2,265.30 2,278.83 2,251.92 2,252.04 3,239.0M
2022-09-29 2,297.72 2,304.35 2,253.72 2,266.47 3,725.5M
2022-09-28 2,332.38 2,332.38 2,273.88 2,273.88 3,415.7M
2022-09-27 2,300.56 2,337.92 2,288.77 2,337.92 3,651.0M
2022-09-26 2,333.29 2,342.55 2,292.07 2,294.21 3,813.2M
2022-09-23 2,383.40 2,392.27 2,330.93 2,347.85 3,527.2M
2022-09-22 2,380.39 2,406.42 2,377.59 2,384.41 3,340.2M
2022-09-21 2,373.51 2,405.45 2,346.84 2,397.74 3,511.7M
2022-09-20 2,371.30 2,395.73 2,371.30 2,381.10 3,524.5M
2022-09-19 2,378.55 2,381.98 2,343.82 2,357.50 3,581.5M
2022-09-16 2,448.84 2,448.84 2,381.13 2,381.17 4,804.7M
2022-09-15 2,525.77 2,527.87 2,426.04 2,452.66 5,508.4M
2022-09-14 2,506.64 2,525.09 2,497.53 2,511.75 4,341.6M
2022-09-13 2,554.46 2,557.05 2,536.24 2,542.21 4,504.5M
2022-09-09 2,545.02 2,553.13 2,527.67 2,550.74 4,659.2M
2022-09-08 2,561.17 2,562.52 2,538.24 2,540.59 4,711.8M
2022-09-07 2,543.30 2,560.38 2,536.92 2,559.56 4,908.7M
2022-09-06 2,506.32 2,550.47 2,503.19 2,550.47 4,708.8M
2022-09-05 2,488.88 2,504.15 2,479.17 2,501.80 3,940.2M
2022-09-02 2,478.63 2,496.88 2,472.18 2,489.33 3,869.0M
2022-09-01 2,482.67 2,503.02 2,468.90 2,474.83 4,458.0M
2022-08-31 2,540.64 2,540.64 2,474.80 2,479.27 5,050.8M
2022-08-30 2,562.28 2,570.37 2,532.01 2,546.66 4,865.0M
2022-08-29 2,523.39 2,566.02 2,515.61 2,564.66 4,715.4M
2022-08-26 2,558.03 2,581.48 2,546.97 2,552.10 4,695.3M
2022-08-25 2,551.11 2,556.48 2,512.20 2,551.95 4,885.8M
2022-08-24 2,622.82 2,624.58 2,536.80 2,540.41 5,300.8M
2022-08-23 2,613.76 2,622.37 2,608.00 2,619.32 4,562.7M
2022-08-22 2,595.48 2,620.48 2,588.32 2,620.48 4,602.9M
2022-08-19 2,624.35 2,628.66 2,599.99 2,600.38 4,982.0M
2022-08-18 2,634.16 2,634.16 2,614.61 2,621.60 4,950.7M
2022-08-17 2,631.60 2,641.79 2,622.99 2,639.92 4,974.3M
2022-08-16 2,609.29 2,629.74 2,609.29 2,626.74 5,054.1M
2022-08-15 2,589.48 2,611.59 2,583.13 2,604.97 4,449.9M
2022-08-12 2,586.57 2,605.23 2,581.04 2,590.34 4,844.3M
2022-08-11 2,551.99 2,586.66 2,550.86 2,586.48 4,812.4M
2022-08-10 2,538.68 2,544.35 2,527.91 2,541.76 3,971.6M
2022-08-09 2,543.55 2,545.60 2,532.76 2,544.94 3,892.9M
2022-08-08 2,515.83 2,547.21 2,508.97 2,547.21 4,089.6M
2022-08-05 2,491.59 2,522.11 2,481.10 2,520.17 4,368.5M
2022-08-04 2,482.17 2,491.13 2,448.31 2,484.96 4,277.8M
2022-08-03 2,487.79 2,532.12 2,461.93 2,468.15 5,503.1M
2022-08-02 2,561.77 2,561.77 2,459.48 2,486.59 6,419.3M
2022-08-01 2,579.13 2,589.54 2,567.00 2,589.54 4,667.5M
2022-07-29 2,591.06 2,601.61 2,577.09 2,581.39 4,915.5M
2022-07-28 2,590.33 2,605.00 2,584.71 2,588.89 4,868.1M
2022-07-27 2,560.90 2,581.47 2,554.60 2,578.35 4,281.3M
2022-07-26 2,538.70 2,565.49 2,521.08 2,565.49 4,239.3M
2022-07-25 2,569.01 2,575.83 2,531.06 2,536.76 4,812.0M
2022-07-22 2,574.65 2,590.17 2,537.53 2,562.11 4,915.5M
2022-07-21 2,591.92 2,596.93 2,574.51 2,574.51 5,399.2M
2022-07-20 2,573.70 2,595.84 2,570.11 2,595.62 4,939.8M
2022-07-19 2,556.34 2,572.28 2,545.43 2,567.66 5,443.6M
2022-07-18 2,495.73 2,553.39 2,495.73 2,553.39 5,766.1M
2022-07-15 2,532.79 2,535.14 2,489.11 2,489.11 6,349.6M
2022-07-14 2,543.15 2,557.13 2,528.12 2,541.62 6,099.4M
2022-07-13 2,523.50 2,549.33 2,517.94 2,544.99 5,872.2M
2022-07-12 2,539.35 2,557.52 2,523.84 2,524.02 6,126.7M
2022-07-11 2,556.78 2,556.78 2,521.80 2,539.53 5,385.4M
2022-07-08 2,571.04 2,578.37 2,554.83 2,558.38 4,897.6M
2022-07-07 2,533.34 2,572.84 2,527.86 2,562.87 5,054.4M
2022-07-06 2,575.04 2,575.04 2,511.80 2,534.09 5,492.8M
2022-07-05 2,588.60 2,596.15 2,554.04 2,582.13 6,016.1M
2022-07-04 2,565.85 2,586.54 2,554.59 2,586.54 5,363.7M
2022-07-01 2,563.37 2,579.28 2,553.73 2,564.38 5,212.8M
2022-06-30 2,543.58 2,573.61 2,543.58 2,561.88 5,331.3M
2022-06-29 2,584.28 2,595.95 2,540.32 2,540.53 6,282.9M
2022-06-28 2,565.69 2,593.42 2,556.87 2,593.42 5,655.6M
2022-06-27 2,560.14 2,572.72 2,553.94 2,566.87 5,882.7M
2022-06-24 2,536.93 2,556.51 2,531.14 2,551.80 5,593.3M
2022-06-23 2,494.26 2,536.12 2,477.30 2,536.12 5,644.9M
2022-06-22 2,532.76 2,535.22 2,495.16 2,495.16 5,471.9M
2022-06-21 2,544.23 2,548.33 2,507.58 2,531.65 5,951.0M
2022-06-20 2,529.97 2,548.86 2,524.70 2,540.94 6,086.5M
2022-06-17 2,496.59 2,528.53 2,481.74 2,525.71 5,542.4M
2022-06-16 2,513.85 2,535.20 2,502.37 2,514.12 5,879.3M
2022-06-15 2,521.90 2,553.37 2,513.41 2,513.50 6,930.8M
2022-06-14 2,483.49 2,522.20 2,439.63 2,522.20 5,916.9M
2022-06-13 2,493.73 2,519.25 2,481.93 2,508.50 5,713.3M
2022-06-10 2,448.23 2,512.81 2,445.33 2,509.66 5,826.4M
2022-06-09 2,494.87 2,494.87 2,453.90 2,467.49 5,761.9M
2022-06-08 2,497.79 2,510.24 2,451.18 2,499.88 6,385.9M
2022-06-07 2,496.71 2,504.54 2,474.27 2,500.45 6,335.1M
2022-06-06 2,460.50 2,496.82 2,456.88 2,496.12 6,312.7M
2022-06-02 2,445.07 2,464.29 2,435.34 2,461.19 5,408.5M
2022-06-01 2,436.41 2,461.73 2,427.39 2,454.35 5,817.4M
2022-05-31 2,422.92 2,449.28 2,406.49 2,446.74 5,745.4M
2022-05-30 2,410.14 2,420.02 2,384.63 2,420.02 4,906.2M
2022-05-27 2,411.36 2,418.97 2,381.90 2,404.35 5,507.9M
2022-05-26 2,394.27 2,415.25 2,363.64 2,409.91 5,851.4M
2022-05-25 2,330.99 2,388.96 2,325.03 2,388.96 5,259.3M
2022-05-24 2,433.69 2,433.69 2,331.56 2,331.56 6,400.3M
2022-05-23 2,414.73 2,433.19 2,409.11 2,432.97 5,739.3M
2022-05-20 2,378.25 2,405.57 2,377.38 2,405.53 6,051.4M
2022-05-19 2,313.46 2,369.94 2,308.59 2,369.94 5,717.6M
2022-05-18 2,354.48 2,373.15 2,345.39 2,349.39 5,167.6M
2022-05-17 2,361.74 2,361.74 2,318.82 2,356.42 5,515.8M
2022-05-16 2,375.25 2,382.57 2,351.79 2,364.73 6,662.0M
2022-05-13 2,342.91 2,358.61 2,322.57 2,358.61 5,756.0M
2022-05-12 2,309.44 2,341.02 2,302.74 2,332.89 5,841.4M
2022-05-11 2,314.90 2,368.24 2,314.90 2,316.34 7,081.6M
2022-05-10 2,251.02 2,313.08 2,242.84 2,312.75 5,967.8M
2022-05-09 2,250.29 2,287.78 2,248.93 2,281.72 5,006.7M
2022-05-06 2,243.64 2,278.83 2,233.98 2,253.75 5,189.2M
2022-05-05 2,252.03 2,310.52 2,250.08 2,295.15 6,116.5M
2022-04-29 2,191.54 2,261.20 2,190.51 2,254.27 6,441.4M
2022-04-28 2,186.69 2,206.41 2,146.75 2,179.33 5,706.3M
2022-04-27 2,095.38 2,203.67 2,081.95 2,203.67 6,304.9M
2022-04-26 2,172.93 2,202.86 2,113.73 2,119.89 6,015.6M
2022-04-25 2,303.05 2,303.05 2,169.59 2,169.73 6,140.5M
2022-04-22 2,342.38 2,366.72 2,314.01 2,344.59 5,226.8M
2022-04-21 2,448.27 2,451.44 2,353.51 2,359.54 6,270.7M
2022-04-20 2,511.90 2,516.91 2,446.20 2,457.75 6,034.8M
2022-04-19 2,494.13 2,519.60 2,491.73 2,515.61 5,557.3M
2022-04-18 2,479.01 2,507.49 2,447.96 2,497.33 5,623.9M
2022-04-15 2,517.60 2,525.24 2,487.32 2,493.68 6,059.4M
2022-04-14 2,507.58 2,542.11 2,500.02 2,529.93 5,527.2M
2022-04-13 2,532.06 2,537.77 2,498.30 2,498.30 6,307.1M
2022-04-12 2,510.94 2,547.74 2,482.71 2,545.17 6,334.9M
2022-04-11 2,586.47 2,586.47 2,504.37 2,518.66 6,791.7M
2022-04-08 2,601.98 2,607.01 2,551.79 2,596.38 6,760.2M
2022-04-07 2,645.33 2,654.09 2,599.63 2,600.10 6,780.6M
2022-04-06 2,632.92 2,660.33 2,627.40 2,658.69 6,632.1M
2022-04-01 2,604.51 2,630.87 2,590.64 2,629.22 6,325.6M
2022-03-31 2,627.86 2,644.32 2,613.73 2,621.22 7,224.0M
2022-03-30 2,592.79 2,636.40 2,587.86 2,635.36 6,150.3M
2022-03-29 2,600.55 2,604.33 2,573.95 2,589.17 5,766.8M
2022-03-28 2,581.65 2,618.82 2,554.70 2,597.75 5,786.9M
2022-03-25 2,604.91 2,629.51 2,591.94 2,592.07 5,672.4M
2022-03-24 2,621.30 2,625.06 2,596.56 2,606.51 5,737.9M
2022-03-23 2,633.10 2,644.45 2,622.70 2,631.73 5,898.6M
2022-03-22 2,611.20 2,643.52 2,596.61 2,624.84 6,217.5M
2022-03-21 2,602.19 2,619.10 2,583.47 2,615.85 5,966.1M
2022-03-18 2,544.50 2,598.15 2,537.97 2,594.31 5,981.7M
2022-03-17 2,539.21 2,591.64 2,530.35 2,551.42 6,163.1M
2022-03-16 2,475.82 2,511.48 2,370.62 2,502.68 5,948.1M
2022-03-15 2,565.59 2,565.59 2,431.07 2,431.07 6,280.3M
2022-03-14 2,640.67 2,662.06 2,585.09 2,585.09 5,097.5M
2022-03-11 2,615.98 2,664.95 2,580.26 2,658.62 5,238.0M
2022-03-10 2,637.07 2,668.39 2,621.52 2,646.88 5,535.9M
2022-03-09 2,629.25 2,641.85 2,480.06 2,587.65 6,181.2M
2022-03-08 2,710.17 2,713.14 2,611.01 2,621.82 5,718.1M
2022-03-07 2,759.22 2,762.20 2,702.99 2,716.92 5,065.7M
2022-03-04 2,785.39 2,790.41 2,752.81 2,760.46 5,353.6M
2022-03-03 2,806.33 2,809.84 2,787.13 2,798.86 5,634.6M
2022-03-02 2,779.67 2,797.10 2,770.93 2,795.13 4,681.3M
2022-03-01 2,783.04 2,795.23 2,772.81 2,789.48 4,615.8M
2022-02-28 2,769.03 2,775.90 2,728.70 2,775.90 4,656.8M
2022-02-25 2,763.31 2,792.29 2,759.27 2,764.11 5,450.2M
2022-02-24 2,793.40 2,820.44 2,705.34 2,743.42 7,418.4M
2022-02-23 2,777.05 2,805.85 2,776.82 2,805.85 5,363.3M
2022-02-22 2,788.36 2,788.51 2,758.66 2,775.07 5,470.4M
2022-02-21 2,780.40 2,805.88 2,772.11 2,805.71 5,095.1M
2022-02-18 2,731.65 2,778.68 2,728.84 2,778.32 4,591.6M
2022-02-17 2,751.85 2,765.73 2,739.30 2,750.99 4,575.8M
2022-02-16 2,740.22 2,760.63 2,740.22 2,755.42 4,093.5M
2022-02-15 2,717.66 2,732.30 2,702.15 2,730.23 4,338.7M
2022-02-14 2,723.44 2,747.96 2,702.02 2,712.88 4,621.5M
2022-02-11 2,790.09 2,796.92 2,739.66 2,743.43 5,338.5M
2022-02-10 2,801.14 2,815.44 2,782.90 2,802.95 5,097.6M
2022-02-09 2,750.61 2,802.33 2,738.54 2,802.01 5,575.9M
2022-02-08 2,716.28 2,751.48 2,688.08 2,751.48 5,235.3M
2022-02-07 2,695.49 2,717.43 2,684.89 2,713.25 4,835.3M
2022-01-28 2,679.60 2,690.30 2,620.63 2,658.39 4,234.4M
2022-01-27 2,731.68 2,733.53 2,661.96 2,661.96 4,142.2M
2022-01-26 2,711.56 2,739.58 2,700.30 2,730.31 4,139.0M
2022-01-25 2,813.55 2,822.54 2,703.35 2,703.68 5,230.6M
2022-01-24 2,810.41 2,842.30 2,797.04 2,824.32 4,688.8M
2022-01-21 2,854.87 2,857.16 2,822.00 2,822.52 5,331.9M
2022-01-20 2,921.35 2,925.90 2,860.25 2,861.23 6,066.8M
2022-01-19 2,920.84 2,942.07 2,901.80 2,922.44 5,822.4M
2022-01-18 2,945.99 2,947.51 2,922.25 2,930.03 6,729.7M
2022-01-17 2,904.28 2,946.60 2,904.28 2,943.73 6,037.6M
2022-01-14 2,900.53 2,925.43 2,892.17 2,904.20 6,804.4M
2022-01-13 2,954.14 2,954.14 2,911.41 2,911.41 6,457.0M
2022-01-12 2,937.01 2,956.48 2,927.87 2,956.41 6,170.1M
2022-01-11 2,943.91 2,956.71 2,919.69 2,927.55 6,687.0M
2022-01-10 2,914.38 2,946.71 2,908.87 2,946.54 6,522.2M
2022-01-07 2,954.11 2,966.15 2,918.03 2,918.03 7,505.9M
2022-01-06 2,905.41 2,959.40 2,902.15 2,954.60 6,814.4M
2022-01-05 2,964.61 2,964.61 2,897.40 2,917.68 7,500.0M
2022-01-04 2,959.45 2,975.70 2,949.84 2,966.88 7,966.3M