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
2023-12-29 2,252.86 2,285.12 2,251.39 2,281.55 3,226.6M
2023-12-28 2,225.40 2,261.06 2,214.22 2,255.41 3,296.0M
2023-12-27 2,209.00 2,230.04 2,200.80 2,227.59 2,623.5M
2023-12-26 2,230.55 2,230.55 2,199.39 2,206.12 2,422.2M
2023-12-25 2,228.76 2,233.45 2,213.66 2,229.88 2,395.3M
2023-12-22 2,253.50 2,258.93 2,224.32 2,230.99 3,101.6M
2023-12-21 2,236.36 2,257.05 2,210.68 2,252.82 2,833.4M
2023-12-20 2,272.27 2,274.78 2,242.21 2,242.21 2,498.8M
2023-12-19 2,271.72 2,275.27 2,254.13 2,269.04 2,479.2M
2023-12-18 2,297.10 2,298.46 2,267.43 2,271.82 2,953.3M
2023-12-15 2,318.54 2,324.88 2,296.46 2,301.73 3,043.1M
2023-12-14 2,326.57 2,335.36 2,314.98 2,316.18 3,014.6M
2023-12-13 2,332.38 2,337.82 2,318.83 2,318.90 2,928.1M
2023-12-12 2,330.48 2,336.45 2,324.24 2,336.28 3,096.8M
2023-12-11 2,299.54 2,333.40 2,278.02 2,331.18 3,916.9M
2023-12-08 2,321.50 2,326.93 2,305.22 2,305.55 3,797.7M
2023-12-07 2,319.81 2,328.16 2,307.35 2,319.77 3,203.8M
2023-12-06 2,305.82 2,332.75 2,299.39 2,320.37 3,131.2M
2023-12-05 2,346.99 2,346.99 2,309.77 2,309.77 3,258.2M
2023-12-04 2,356.98 2,361.94 2,351.10 2,352.38 3,545.4M
2023-12-01 2,342.94 2,357.93 2,335.55 2,353.12 3,193.2M
2023-11-30 2,352.03 2,353.66 2,326.98 2,341.82 3,054.0M
2023-11-29 2,371.93 2,373.80 2,351.70 2,356.02 3,170.4M
2023-11-28 2,355.88 2,372.60 2,342.02 2,372.18 3,283.2M
2023-11-27 2,365.43 2,368.23 2,348.57 2,358.89 3,752.0M
2023-11-24 2,386.69 2,386.92 2,361.17 2,369.31 3,915.9M
2023-11-23 2,358.07 2,389.10 2,353.71 2,387.67 4,303.2M
2023-11-22 2,376.41 2,385.04 2,359.73 2,359.73 4,764.1M
2023-11-21 2,391.56 2,399.19 2,376.36 2,380.24 4,570.9M
2023-11-20 2,375.77 2,388.04 2,368.36 2,386.21 4,086.6M
2023-11-17 2,350.48 2,370.66 2,348.50 2,370.54 3,501.1M
2023-11-16 2,367.25 2,369.05 2,354.08 2,354.70 3,398.0M
2023-11-15 2,373.69 2,376.43 2,361.46 2,371.73 4,054.4M
2023-11-14 2,345.94 2,357.53 2,340.73 2,356.39 3,664.5M
2023-11-13 2,335.96 2,346.86 2,327.37 2,346.86 3,488.4M
2023-11-10 2,330.21 2,335.61 2,317.52 2,331.82 3,483.4M
2023-11-09 2,348.57 2,357.31 2,332.30 2,337.19 3,885.6M
2023-11-08 2,351.83 2,360.31 2,340.04 2,351.06 4,290.8M
2023-11-07 2,345.68 2,356.33 2,336.26 2,350.10 4,151.3M
2023-11-06 2,327.44 2,348.81 2,327.44 2,346.66 4,537.0M
2023-11-03 2,303.18 2,328.50 2,303.18 2,315.30 3,665.7M
2023-11-02 2,322.48 2,329.03 2,300.85 2,300.85 3,397.7M
2023-11-01 2,323.17 2,324.71 2,312.69 2,321.31 3,658.7M
2023-10-31 2,332.88 2,337.01 2,310.56 2,321.98 4,259.1M
2023-10-30 2,306.84 2,336.94 2,306.82 2,333.26 4,694.3M
2023-10-27 2,274.06 2,317.69 2,269.27 2,310.53 4,563.6M
2023-10-26 2,252.43 2,282.38 2,246.56 2,279.50 4,338.0M
2023-10-25 2,247.86 2,274.10 2,247.86 2,263.64 4,313.0M
2023-10-24 2,202.08 2,228.88 2,194.60 2,227.62 3,587.5M
2023-10-23 2,239.72 2,240.21 2,186.26 2,194.83 3,380.4M
2023-10-20 2,255.88 2,269.13 2,242.25 2,244.73 3,171.9M
2023-10-19 2,290.52 2,293.91 2,263.41 2,263.74 3,558.0M
2023-10-18 2,333.70 2,333.70 2,299.45 2,299.53 3,667.2M
2023-10-17 2,344.92 2,345.66 2,327.99 2,339.77 3,549.7M
2023-10-16 2,364.51 2,364.72 2,333.71 2,342.43 4,151.6M
2023-10-13 2,359.71 2,363.96 2,352.92 2,358.36 3,541.5M
2023-10-12 2,351.91 2,368.63 2,351.91 2,367.21 3,641.6M
2023-10-11 2,350.76 2,358.18 2,336.67 2,342.40 3,939.1M
2023-10-10 2,369.42 2,374.05 2,344.20 2,346.45 3,752.7M
2023-10-09 2,367.06 2,369.72 2,350.65 2,364.29 3,793.2M
2023-09-28 2,354.67 2,370.31 2,354.67 2,366.38 3,197.0M
2023-09-27 2,340.40 2,359.27 2,337.85 2,349.89 3,032.0M
2023-09-26 2,352.19 2,356.69 2,342.00 2,342.00 2,580.4M
2023-09-25 2,364.96 2,369.49 2,350.78 2,354.45 3,029.8M
2023-09-22 2,334.25 2,367.26 2,328.90 2,366.30 3,158.4M
2023-09-21 2,347.86 2,355.98 2,334.35 2,335.99 2,468.9M
2023-09-20 2,360.22 2,365.22 2,350.45 2,350.45 2,456.4M
2023-09-19 2,369.74 2,371.46 2,355.81 2,362.66 2,694.6M
2023-09-18 2,364.22 2,378.21 2,350.72 2,372.65 3,059.5M
2023-09-15 2,371.87 2,380.22 2,359.94 2,368.39 2,852.1M
2023-09-14 2,369.37 2,370.30 2,352.98 2,364.89 2,622.5M
2023-09-13 2,387.67 2,393.58 2,356.42 2,370.02 3,046.4M
2023-09-12 2,386.09 2,397.89 2,385.42 2,391.45 2,728.3M
2023-09-11 2,357.14 2,391.65 2,348.52 2,387.17 3,243.4M
2023-09-08 2,348.71 2,361.99 2,346.07 2,352.97 2,449.2M
2023-09-07 2,388.46 2,388.62 2,354.49 2,354.65 3,023.6M
2023-09-06 2,388.26 2,395.70 2,376.82 2,392.17 3,035.9M
2023-09-05 2,409.50 2,410.13 2,389.80 2,394.47 3,571.0M
2023-09-04 2,385.63 2,413.42 2,385.63 2,413.42 4,515.4M
2023-09-01 2,363.52 2,383.25 2,363.07 2,375.86 3,573.8M
2023-08-31 2,382.90 2,386.09 2,356.41 2,360.02 4,237.3M
2023-08-30 2,387.71 2,402.06 2,372.98 2,384.22 4,525.1M
2023-08-29 2,330.78 2,388.69 2,329.61 2,384.88 5,258.7M
2023-08-28 2,411.73 2,414.04 2,328.44 2,334.36 5,766.0M
2023-08-25 2,317.22 2,333.23 2,291.56 2,299.67 3,463.6M
2023-08-24 2,331.29 2,343.02 2,313.35 2,322.55 3,170.9M
2023-08-23 2,357.06 2,357.17 2,324.37 2,324.65 2,723.4M
2023-08-22 2,359.04 2,369.90 2,325.05 2,359.60 3,177.4M
2023-08-21 2,367.99 2,388.12 2,350.31 2,350.31 2,779.5M
2023-08-18 2,411.15 2,419.60 2,370.66 2,370.66 3,082.3M
2023-08-17 2,391.99 2,416.46 2,373.34 2,413.08 2,892.8M
2023-08-16 2,406.18 2,418.71 2,395.64 2,397.81 2,764.3M
2023-08-15 2,424.39 2,427.44 2,392.19 2,413.44 2,854.6M
2023-08-14 2,401.55 2,425.41 2,387.95 2,424.84 3,148.2M
2023-08-11 2,461.17 2,461.54 2,417.91 2,417.91 3,245.4M
2023-08-10 2,457.83 2,464.94 2,447.88 2,457.07 2,598.5M
2023-08-09 2,471.49 2,474.38 2,456.04 2,459.53 2,935.3M
2023-08-08 2,481.21 2,485.64 2,466.40 2,476.80 3,113.3M
2023-08-07 2,497.04 2,497.04 2,477.46 2,483.48 3,857.3M
2023-08-04 2,502.76 2,515.65 2,495.69 2,499.14 4,372.2M
2023-08-03 2,489.72 2,496.17 2,479.06 2,495.35 3,592.1M
2023-08-02 2,500.96 2,504.94 2,490.01 2,497.67 3,953.8M
2023-08-01 2,500.49 2,505.83 2,490.36 2,503.67 4,603.4M
2023-07-31 2,482.61 2,509.99 2,482.61 2,501.55 5,072.2M
2023-07-28 2,445.33 2,479.73 2,439.38 2,477.92 4,205.5M
2023-07-27 2,462.22 2,473.91 2,447.37 2,450.75 3,576.3M
2023-07-26 2,469.87 2,469.87 2,455.90 2,461.93 3,880.2M
2023-07-25 2,447.54 2,469.88 2,447.54 2,469.88 3,747.9M
2023-07-24 2,427.12 2,440.56 2,416.22 2,429.68 2,649.8M
2023-07-21 2,426.90 2,444.49 2,421.45 2,428.98 2,656.8M
2023-07-20 2,456.18 2,462.62 2,428.18 2,430.04 3,039.8M
2023-07-19 2,449.18 2,459.85 2,439.35 2,453.18 2,624.8M
2023-07-18 2,444.85 2,459.14 2,435.82 2,451.86 2,806.0M
2023-07-17 2,441.56 2,444.98 2,426.68 2,444.98 2,665.9M
2023-07-14 2,448.65 2,454.97 2,441.10 2,446.66 2,879.8M
2023-07-13 2,432.56 2,450.62 2,432.56 2,448.21 2,902.5M
2023-07-12 2,451.96 2,458.08 2,424.98 2,426.59 3,234.0M
2023-07-11 2,439.85 2,452.46 2,429.61 2,452.45 2,688.9M
2023-07-10 2,442.59 2,447.10 2,427.97 2,436.49 2,783.3M
2023-07-07 2,433.90 2,447.97 2,422.01 2,437.46 3,042.3M
2023-07-06 2,439.11 2,455.46 2,434.90 2,438.84 2,914.0M
2023-07-05 2,451.59 2,456.78 2,439.78 2,443.25 3,102.0M
2023-07-04 2,453.97 2,455.19 2,444.42 2,453.32 3,050.1M
2023-07-03 2,446.02 2,460.91 2,439.18 2,454.95 3,676.8M
2023-06-30 2,415.53 2,448.59 2,412.97 2,443.44 3,291.4M
2023-06-29 2,401.30 2,425.47 2,399.46 2,418.07 3,049.9M
2023-06-28 2,411.82 2,411.82 2,376.00 2,407.15 3,253.4M
2023-06-27 2,372.43 2,415.16 2,369.33 2,412.43 3,374.6M
2023-06-26 2,392.14 2,400.36 2,363.40 2,368.53 3,739.4M
2023-06-21 2,432.36 2,434.45 2,401.54 2,401.54 3,509.9M
2023-06-20 2,451.47 2,451.72 2,434.94 2,434.94 3,485.2M
2023-06-19 2,466.33 2,466.33 2,450.90 2,452.92 3,960.0M
2023-06-16 2,451.49 2,467.53 2,450.60 2,463.70 3,743.6M
2023-06-15 2,445.15 2,452.48 2,438.86 2,451.49 3,448.7M
2023-06-14 2,448.03 2,452.89 2,440.13 2,445.29 3,650.7M
2023-06-13 2,445.31 2,453.00 2,441.83 2,447.19 3,445.7M
2023-06-12 2,436.42 2,454.28 2,429.14 2,447.54 4,123.1M
2023-06-09 2,432.66 2,441.21 2,423.43 2,438.44 4,205.4M
2023-06-08 2,428.32 2,435.21 2,406.65 2,427.95 3,677.4M
2023-06-07 2,427.71 2,438.53 2,421.99 2,429.93 3,182.7M
2023-06-06 2,474.58 2,474.58 2,424.00 2,428.42 4,162.8M
2023-06-05 2,468.84 2,479.31 2,463.09 2,477.77 4,049.3M
2023-06-02 2,449.11 2,468.66 2,449.11 2,465.25 3,906.3M
2023-06-01 2,431.22 2,459.28 2,424.41 2,443.45 3,920.4M
2023-05-31 2,442.28 2,449.19 2,428.22 2,439.41 3,528.8M
2023-05-30 2,428.01 2,447.02 2,414.07 2,447.02 3,798.4M
2023-05-29 2,433.47 2,443.17 2,427.59 2,433.74 3,710.1M
2023-05-26 2,415.64 2,437.93 2,401.66 2,433.62 3,080.0M
2023-05-25 2,422.85 2,436.27 2,390.65 2,416.23 3,370.0M
2023-05-24 2,441.52 2,446.52 2,420.04 2,427.51 3,307.1M
2023-05-23 2,469.98 2,472.30 2,445.52 2,445.52 3,468.3M
2023-05-22 2,469.52 2,477.41 2,459.92 2,471.08 3,434.4M
2023-05-19 2,480.96 2,487.18 2,462.17 2,473.61 3,668.9M
2023-05-18 2,484.09 2,495.10 2,477.65 2,485.46 3,576.3M
2023-05-17 2,475.32 2,493.16 2,472.00 2,487.72 3,432.4M
2023-05-16 2,510.44 2,510.44 2,478.66 2,483.05 3,883.3M
2023-05-15 2,504.07 2,511.14 2,467.71 2,511.14 4,349.2M
2023-05-12 2,518.75 2,532.13 2,502.19 2,502.83 4,042.2M
2023-05-11 2,531.51 2,536.74 2,520.17 2,525.50 4,127.4M
2023-05-10 2,517.41 2,535.75 2,512.50 2,528.20 4,620.7M
2023-05-09 2,545.46 2,560.88 2,520.87 2,521.02 6,048.4M
2023-05-08 2,533.88 2,557.50 2,533.88 2,550.62 5,704.4M
2023-05-05 2,553.45 2,553.45 2,514.44 2,532.42 5,308.5M
2023-05-04 2,518.87 2,558.87 2,517.50 2,557.05 5,925.3M
2023-04-28 2,465.34 2,522.41 2,464.91 2,521.65 5,324.9M
2023-04-27 2,460.62 2,486.24 2,452.39 2,474.70 4,670.1M
2023-04-26 2,452.19 2,480.06 2,449.11 2,468.51 4,322.6M
2023-04-25 2,491.33 2,492.48 2,424.83 2,456.88 5,050.4M
2023-04-24 2,495.15 2,511.45 2,482.72 2,494.43 4,614.1M
2023-04-21 2,547.23 2,550.73 2,494.60 2,494.89 4,854.5M
2023-04-20 2,553.01 2,553.06 2,533.44 2,550.60 4,478.7M
2023-04-19 2,565.50 2,570.12 2,550.70 2,555.01 4,163.2M
2023-04-18 2,572.73 2,572.99 2,557.81 2,567.47 4,063.2M
2023-04-17 2,559.17 2,573.43 2,553.34 2,573.43 4,551.9M
2023-04-14 2,558.82 2,566.19 2,545.64 2,563.90 4,561.5M
2023-04-13 2,559.26 2,571.15 2,548.08 2,554.18 4,803.1M
2023-04-12 2,545.35 2,562.27 2,544.75 2,558.57 4,454.5M
2023-04-11 2,530.91 2,545.29 2,522.02 2,545.05 4,104.4M
2023-04-10 2,552.28 2,554.82 2,527.46 2,532.24 4,376.9M
2023-04-07 2,535.53 2,554.87 2,531.27 2,551.60 3,757.7M
2023-04-06 2,534.73 2,538.12 2,524.77 2,532.16 4,352.6M
2023-04-04 2,554.04 2,554.04 2,534.08 2,543.18 5,008.4M
2023-04-03 2,539.66 2,555.24 2,536.95 2,553.38 4,565.2M
2023-03-31 2,514.55 2,541.03 2,513.99 2,540.01 3,795.4M
2023-03-30 2,514.60 2,515.72 2,489.23 2,513.77 3,601.7M
2023-03-29 2,530.72 2,534.41 2,509.89 2,515.07 4,036.4M
2023-03-28 2,541.72 2,544.99 2,524.96 2,528.28 4,254.9M
2023-03-27 2,549.49 2,549.49 2,522.97 2,540.88 4,943.3M
2023-03-24 2,553.29 2,558.90 2,543.33 2,550.22 4,764.3M
2023-03-23 2,544.56 2,552.09 2,534.46 2,551.04 4,173.7M
2023-03-22 2,546.57 2,553.33 2,541.61 2,550.31 4,666.3M
2023-03-21 2,513.07 2,540.23 2,510.59 2,539.64 4,260.1M
2023-03-20 2,526.77 2,528.35 2,506.09 2,509.49 4,516.6M
2023-03-17 2,508.17 2,535.06 2,508.17 2,519.79 4,311.8M
2023-03-16 2,510.70 2,514.75 2,488.24 2,491.89 4,058.0M
2023-03-15 2,495.21 2,526.97 2,495.21 2,519.36 3,738.2M
2023-03-14 2,518.79 2,520.06 2,469.27 2,485.20 4,015.1M
2023-03-13 2,501.53 2,517.82 2,488.82 2,517.72 3,488.2M
2023-03-10 2,535.65 2,537.84 2,504.41 2,504.88 3,472.9M
2023-03-09 2,555.37 2,556.29 2,535.01 2,547.20 2,953.5M
2023-03-08 2,537.56 2,551.36 2,533.89 2,551.36 2,882.1M
2023-03-07 2,588.61 2,596.14 2,543.32 2,543.32 4,276.0M
2023-03-06 2,603.17 2,603.91 2,584.76 2,591.06 3,928.1M
2023-03-03 2,597.70 2,604.24 2,583.95 2,601.22 3,918.8M
2023-03-02 2,601.20 2,609.35 2,595.38 2,598.39 4,160.6M
2023-03-01 2,584.61 2,602.71 2,575.85 2,602.71 4,067.2M
2023-02-28 2,563.07 2,582.34 2,551.69 2,582.31 3,432.3M
2023-02-27 2,568.86 2,577.34 2,551.65 2,558.57 3,489.4M
2023-02-24 2,589.92 2,589.92 2,557.59 2,573.60 3,360.4M
2023-02-23 2,602.45 2,605.02 2,575.05 2,588.85 4,079.9M
2023-02-22 2,590.91 2,607.49 2,583.89 2,598.31 3,996.0M
2023-02-21 2,587.61 2,606.46 2,579.36 2,600.00 5,151.0M
2023-02-20 2,539.47 2,583.66 2,528.74 2,583.66 5,172.0M
2023-02-17 2,536.37 2,554.13 2,530.73 2,534.78 4,872.2M
2023-02-16 2,583.74 2,595.26 2,515.67 2,532.50 6,172.5M
2023-02-15 2,581.61 2,589.41 2,576.57 2,581.30 4,520.6M
2023-02-14 2,572.31 2,580.30 2,566.61 2,579.17 4,731.4M
2023-02-13 2,537.60 2,566.88 2,536.77 2,566.57 5,029.1M
2023-02-10 2,529.96 2,544.63 2,518.67 2,536.00 4,283.9M
2023-02-09 2,501.39 2,531.59 2,495.52 2,531.59 3,915.9M
2023-02-08 2,521.56 2,522.45 2,501.05 2,502.63 4,186.4M
2023-02-07 2,502.03 2,520.17 2,498.61 2,520.17 4,345.2M
2023-02-06 2,504.34 2,511.77 2,490.63 2,498.38 3,661.5M
2023-02-03 2,522.10 2,522.10 2,481.34 2,510.15 4,413.6M
2023-02-02 2,526.88 2,534.82 2,515.09 2,525.25 4,803.3M
2023-02-01 2,495.53 2,524.50 2,493.04 2,524.40 5,035.8M
2023-01-31 2,473.80 2,493.05 2,468.78 2,493.05 5,147.0M
2023-01-30 2,488.86 2,496.42 2,478.52 2,479.78 4,772.9M
2023-01-20 2,438.96 2,461.90 2,438.96 2,460.90 3,765.1M
2023-01-19 2,422.79 2,435.99 2,414.86 2,435.06 3,036.2M
2023-01-18 2,424.78 2,432.90 2,422.52 2,425.08 3,196.4M
2023-01-17 2,425.35 2,425.35 2,409.87 2,419.00 3,254.8M
2023-01-16 2,404.62 2,432.76 2,404.62 2,420.44 4,104.2M
2023-01-13 2,391.98 2,402.95 2,389.38 2,402.90 3,485.0M
2023-01-12 2,384.75 2,395.91 2,375.40 2,385.21 3,883.8M
2023-01-11 2,393.88 2,403.39 2,380.08 2,382.36 3,491.9M
2023-01-10 2,395.68 2,395.68 2,380.48 2,391.03 3,606.9M
2023-01-09 2,391.28 2,397.73 2,387.37 2,392.84 3,270.5M
2023-01-06 2,385.71 2,396.01 2,375.72 2,381.78 3,831.4M
2023-01-05 2,375.92 2,388.14 2,368.03 2,387.11 3,453.2M
2023-01-04 2,368.14 2,380.79 2,361.96 2,373.77 3,524.7M
2023-01-03 2,333.21 2,373.34 2,330.60 2,370.83 3,544.5M