Shanghai SE 50 (SSE50)

SSE50
🏛️ 中国 →
2,941.02
最終更新: 2025-09-26
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 2,633.16 2,648.41 2,631.85 2,635.25 2,389.0M
2022-12-29 2,622.19 2,627.43 2,605.05 2,622.07 2,277.7M
2022-12-28 2,629.98 2,646.71 2,620.12 2,638.31 2,317.1M
2022-12-27 2,623.17 2,640.74 2,616.93 2,632.45 2,181.5M
2022-12-26 2,617.18 2,625.88 2,604.90 2,607.52 1,981.2M
2022-12-23 2,602.41 2,628.39 2,595.85 2,615.88 1,592.9M
2022-12-22 2,632.20 2,645.73 2,608.44 2,619.76 2,107.0M
2022-12-21 2,608.87 2,617.92 2,602.61 2,607.42 1,573.9M
2022-12-20 2,636.08 2,640.01 2,580.87 2,599.49 2,172.4M
2022-12-19 2,688.12 2,696.93 2,635.19 2,646.18 2,635.5M
2022-12-16 2,662.48 2,691.19 2,662.48 2,688.29 2,496.1M
2022-12-15 2,689.57 2,697.42 2,661.85 2,675.19 2,315.9M
2022-12-14 2,678.47 2,698.01 2,663.78 2,686.37 2,596.7M
2022-12-13 2,673.54 2,688.22 2,668.48 2,676.90 2,852.1M
2022-12-12 2,689.57 2,700.40 2,670.20 2,673.94 3,163.2M
2022-12-09 2,676.71 2,712.88 2,663.60 2,706.74 3,834.6M
2022-12-08 2,667.36 2,681.65 2,661.75 2,672.90 2,633.5M
2022-12-07 2,678.64 2,705.24 2,661.25 2,670.65 3,453.3M
2022-12-06 2,663.11 2,704.90 2,658.16 2,684.85 3,625.6M
2022-12-05 2,647.46 2,676.42 2,635.75 2,676.14 5,463.0M
2022-12-02 2,628.11 2,630.26 2,609.51 2,614.61 2,931.5M
2022-12-01 2,661.18 2,678.34 2,629.89 2,631.21 4,415.8M
2022-11-30 2,595.23 2,623.85 2,593.51 2,606.54 4,055.5M
2022-11-29 2,538.61 2,611.75 2,538.61 2,607.75 4,908.3M
2022-11-28 2,489.47 2,507.78 2,458.87 2,503.62 3,277.5M
2022-11-25 2,518.88 2,554.54 2,512.88 2,544.61 4,129.5M
2022-11-24 2,550.30 2,562.08 2,517.18 2,520.56 2,231.9M
2022-11-23 2,524.18 2,554.76 2,520.83 2,535.52 3,596.4M
2022-11-22 2,516.70 2,555.79 2,508.86 2,531.34 3,729.5M
2022-11-21 2,523.05 2,523.05 2,489.44 2,514.85 2,553.1M
2022-11-18 2,563.27 2,572.71 2,544.84 2,546.72 2,845.7M
2022-11-17 2,566.28 2,569.43 2,531.30 2,560.02 2,748.4M
2022-11-16 2,581.93 2,595.30 2,568.38 2,572.89 2,883.6M
2022-11-15 2,535.28 2,594.27 2,526.62 2,583.72 3,658.1M
2022-11-14 2,550.97 2,577.20 2,532.55 2,538.30 5,034.2M
2022-11-11 2,511.78 2,546.09 2,482.11 2,518.05 6,150.1M
2022-11-10 2,422.01 2,451.47 2,414.35 2,440.32 3,820.4M
2022-11-09 2,460.24 2,470.41 2,435.02 2,440.35 2,512.5M
2022-11-08 2,476.65 2,482.58 2,442.92 2,459.09 2,729.9M
2022-11-07 2,452.01 2,490.32 2,449.63 2,477.77 4,044.2M
2022-11-04 2,383.96 2,479.23 2,383.96 2,468.28 4,062.2M
2022-11-03 2,396.47 2,409.14 2,376.07 2,387.45 2,865.3M
2022-11-02 2,385.71 2,437.95 2,375.51 2,418.32 4,229.1M
2022-11-01 2,306.43 2,397.00 2,306.43 2,396.63 5,009.9M
2022-10-31 2,300.88 2,327.06 2,288.01 2,295.92 4,152.1M
2022-10-28 2,364.75 2,377.91 2,322.64 2,326.94 3,245.8M
2022-10-27 2,413.02 2,432.15 2,379.06 2,381.26 3,551.7M
2022-10-26 2,395.87 2,438.69 2,392.74 2,400.52 3,658.0M
2022-10-25 2,386.85 2,427.32 2,376.16 2,394.92 2,843.9M
2022-10-24 2,468.70 2,493.06 2,386.54 2,392.60 3,980.2M
2022-10-21 2,503.11 2,510.60 2,473.20 2,487.22 2,725.2M
2022-10-20 2,495.02 2,535.39 2,494.29 2,501.50 2,383.3M
2022-10-19 2,562.54 2,572.30 2,519.90 2,519.90 2,159.1M
2022-10-18 2,594.70 2,598.21 2,565.04 2,569.97 2,097.5M
2022-10-17 2,572.61 2,588.34 2,561.24 2,585.50 2,682.7M
2022-10-14 2,544.24 2,599.14 2,541.38 2,584.68 3,345.0M
2022-10-13 2,534.51 2,541.16 2,517.44 2,523.63 2,862.7M
2022-10-12 2,537.81 2,556.52 2,482.55 2,555.02 2,863.6M
2022-10-11 2,552.17 2,553.21 2,532.28 2,539.95 2,421.6M
2022-10-10 2,610.76 2,611.05 2,542.01 2,545.05 3,371.8M
2022-09-30 2,618.08 2,631.78 2,604.93 2,610.12 2,324.4M
2022-09-29 2,633.07 2,644.07 2,596.96 2,608.98 2,596.9M
2022-09-28 2,635.26 2,637.02 2,608.64 2,611.98 2,473.2M
2022-09-27 2,616.05 2,645.74 2,605.24 2,642.92 2,614.5M
2022-09-26 2,612.67 2,650.25 2,611.53 2,614.90 3,438.5M
2022-09-23 2,625.25 2,649.81 2,618.94 2,629.81 3,027.8M
2022-09-22 2,632.00 2,645.57 2,621.82 2,629.37 2,422.9M
2022-09-21 2,667.17 2,670.06 2,641.72 2,652.21 2,396.0M
2022-09-20 2,688.17 2,691.55 2,666.66 2,673.88 2,375.1M
2022-09-19 2,677.33 2,695.40 2,669.09 2,679.59 2,726.0M
2022-09-16 2,731.96 2,738.65 2,678.03 2,678.03 3,844.2M
2022-09-15 2,753.13 2,769.46 2,728.84 2,743.79 3,369.9M
2022-09-14 2,734.91 2,760.40 2,732.78 2,745.43 2,484.8M
2022-09-13 2,769.41 2,781.40 2,751.09 2,769.23 2,992.9M
2022-09-09 2,719.01 2,763.17 2,710.77 2,757.57 3,248.6M
2022-09-08 2,714.03 2,725.25 2,707.47 2,708.28 2,420.9M
2022-09-07 2,709.77 2,718.17 2,703.08 2,710.69 2,345.5M
2022-09-06 2,706.10 2,726.72 2,704.00 2,724.50 2,912.4M
2022-09-05 2,700.11 2,706.96 2,676.60 2,697.77 2,493.9M
2022-09-02 2,737.20 2,740.66 2,698.33 2,711.26 2,278.1M
2022-09-01 2,750.03 2,757.88 2,731.70 2,732.40 2,542.2M
2022-08-31 2,713.29 2,779.62 2,713.29 2,761.78 3,988.6M
2022-08-30 2,731.98 2,741.60 2,705.05 2,726.66 2,593.1M
2022-08-29 2,721.86 2,736.60 2,718.97 2,732.21 2,489.1M
2022-08-26 2,758.51 2,763.64 2,745.52 2,751.59 2,603.1M
2022-08-25 2,715.64 2,756.94 2,707.46 2,752.56 3,196.4M
2022-08-24 2,738.38 2,750.87 2,706.15 2,708.09 3,092.5M
2022-08-23 2,754.63 2,759.69 2,727.74 2,735.67 2,490.9M
2022-08-22 2,737.40 2,767.28 2,736.13 2,756.37 2,912.8M
2022-08-19 2,755.09 2,772.22 2,750.06 2,750.63 2,818.7M
2022-08-18 2,778.13 2,783.76 2,751.48 2,759.29 2,258.3M
2022-08-17 2,773.39 2,791.71 2,751.02 2,785.85 2,803.1M
2022-08-16 2,785.94 2,793.27 2,764.66 2,769.26 2,347.7M
2022-08-15 2,787.51 2,811.24 2,779.63 2,782.67 2,645.8M
2022-08-12 2,780.05 2,802.58 2,774.96 2,796.89 2,666.2M
2022-08-11 2,744.68 2,787.37 2,737.88 2,787.06 2,947.2M
2022-08-10 2,762.36 2,770.50 2,719.61 2,730.96 2,293.7M
2022-08-09 2,760.24 2,769.73 2,752.49 2,764.07 2,190.4M
2022-08-08 2,762.32 2,771.36 2,751.37 2,761.16 2,384.6M
2022-08-05 2,748.65 2,777.11 2,738.14 2,774.34 2,824.2M
2022-08-04 2,724.80 2,743.62 2,717.79 2,741.09 2,697.4M
2022-08-03 2,735.16 2,755.68 2,705.95 2,710.72 3,084.4M
2022-08-02 2,757.19 2,757.19 2,705.73 2,730.76 3,854.9M
2022-08-01 2,785.69 2,794.18 2,763.58 2,781.68 2,800.4M
2022-07-29 2,827.47 2,849.25 2,784.57 2,792.33 3,356.9M
2022-07-28 2,839.25 2,861.52 2,826.54 2,827.11 2,846.6M
2022-07-27 2,847.01 2,847.86 2,825.62 2,829.92 2,285.1M
2022-07-26 2,845.14 2,864.46 2,843.00 2,854.64 2,543.2M
2022-07-25 2,846.83 2,846.98 2,829.24 2,837.26 2,159.9M
2022-07-22 2,845.92 2,869.36 2,828.65 2,848.44 2,768.6M
2022-07-21 2,862.87 2,866.31 2,836.24 2,836.66 3,197.6M
2022-07-20 2,883.52 2,887.94 2,867.59 2,874.08 2,543.6M
2022-07-19 2,876.32 2,876.40 2,839.06 2,865.60 3,183.7M
2022-07-18 2,849.99 2,880.75 2,826.13 2,878.64 3,704.4M
2022-07-15 2,873.82 2,912.32 2,839.39 2,839.39 4,668.8M
2022-07-14 2,906.48 2,916.18 2,882.57 2,895.30 4,785.3M
2022-07-13 2,918.35 2,930.39 2,902.66 2,914.30 4,158.4M
2022-07-12 2,942.52 2,953.70 2,910.45 2,922.00 3,827.0M
2022-07-11 2,974.36 2,974.36 2,930.10 2,942.30 4,421.2M
2022-07-08 3,012.88 3,022.35 2,992.63 2,993.31 3,445.5M
2022-07-07 2,994.36 3,005.00 2,968.35 2,989.21 3,600.6M
2022-07-06 3,041.49 3,041.49 2,979.33 2,996.73 4,420.7M
2022-07-05 3,058.43 3,078.40 3,018.19 3,052.11 4,599.3M
2022-07-04 3,031.06 3,051.06 3,011.33 3,050.15 4,090.4M
2022-07-01 3,066.59 3,072.85 3,033.60 3,045.27 4,568.5M
2022-06-30 3,001.81 3,085.22 3,001.81 3,058.40 4,387.5M
2022-06-29 3,029.38 3,050.45 3,001.28 3,009.24 5,072.5M
2022-06-28 3,012.62 3,044.54 2,991.54 3,039.41 5,479.2M
2022-06-27 2,991.10 3,034.69 2,991.10 3,013.95 6,141.9M
2022-06-24 2,945.29 2,983.61 2,944.19 2,974.75 6,300.0M
2022-06-23 2,896.72 2,936.64 2,896.72 2,935.88 6,285.9M
2022-06-22 2,932.06 2,932.06 2,890.76 2,892.29 5,659.8M
2022-06-21 2,924.15 2,945.70 2,902.38 2,926.48 5,588.9M
2022-06-20 2,935.22 2,951.07 2,904.38 2,924.92 4,561.0M
2022-06-17 2,876.51 2,943.32 2,876.51 2,936.20 4,039.4M
2022-06-16 2,927.16 2,936.47 2,888.74 2,891.34 4,708.2M
2022-06-15 2,882.15 2,971.36 2,882.15 2,923.99 6,794.5M
2022-06-14 2,814.82 2,884.47 2,808.98 2,882.70 4,986.9M
2022-06-13 2,862.90 2,868.62 2,826.98 2,844.72 4,742.5M
2022-06-10 2,843.58 2,902.48 2,836.86 2,899.58 4,360.9M
2022-06-09 2,877.88 2,896.74 2,857.82 2,868.42 3,932.0M
2022-06-08 2,857.69 2,888.67 2,849.26 2,879.31 3,529.9M
2022-06-07 2,828.16 2,863.14 2,819.82 2,846.81 3,667.9M
2022-06-06 2,792.44 2,826.60 2,762.96 2,825.65 4,339.1M
2022-06-02 2,786.08 2,794.10 2,776.73 2,790.32 2,526.8M
2022-06-01 2,811.15 2,812.78 2,783.61 2,798.07 2,624.5M
2022-05-31 2,780.56 2,817.49 2,769.56 2,813.22 3,251.9M
2022-05-30 2,777.85 2,788.98 2,767.09 2,778.45 2,767.4M
2022-05-27 2,766.32 2,789.24 2,753.78 2,763.07 2,918.5M
2022-05-26 2,749.99 2,760.80 2,717.74 2,744.90 2,844.1M
2022-05-25 2,737.64 2,749.07 2,727.49 2,743.42 2,377.3M
2022-05-24 2,784.65 2,786.54 2,733.70 2,734.19 3,261.0M
2022-05-23 2,813.93 2,813.93 2,769.70 2,782.55 2,848.9M
2022-05-20 2,759.83 2,807.98 2,759.83 2,807.94 3,466.8M
2022-05-19 2,711.45 2,748.30 2,708.81 2,744.55 2,597.9M
2022-05-18 2,765.28 2,765.28 2,720.92 2,745.53 2,531.9M
2022-05-17 2,730.42 2,756.74 2,723.70 2,756.74 2,836.2M
2022-05-16 2,764.39 2,765.90 2,710.57 2,720.41 2,727.9M
2022-05-13 2,741.77 2,760.43 2,729.58 2,748.24 2,726.3M
2022-05-12 2,723.41 2,740.52 2,711.35 2,721.77 2,583.6M
2022-05-11 2,714.68 2,769.48 2,713.87 2,741.23 3,813.2M
2022-05-10 2,653.99 2,733.11 2,644.87 2,718.37 3,433.0M
2022-05-09 2,706.42 2,716.66 2,679.31 2,695.13 2,189.3M
2022-05-06 2,754.97 2,760.44 2,716.17 2,719.76 2,748.0M
2022-05-05 2,806.04 2,824.54 2,799.72 2,800.93 3,523.2M
2022-04-29 2,772.95 2,820.55 2,742.97 2,805.34 4,141.5M
2022-04-28 2,725.63 2,775.06 2,722.24 2,769.71 3,783.5M
2022-04-27 2,674.46 2,737.03 2,674.18 2,734.54 4,208.6M
2022-04-26 2,685.27 2,729.19 2,667.91 2,681.03 4,030.1M
2022-04-25 2,750.56 2,772.55 2,682.52 2,683.41 4,428.6M
2022-04-22 2,773.37 2,826.68 2,769.67 2,814.13 3,084.2M
2022-04-21 2,821.36 2,848.83 2,784.56 2,797.53 3,285.5M
2022-04-20 2,859.60 2,868.57 2,828.21 2,835.35 2,926.9M
2022-04-19 2,881.90 2,899.26 2,843.65 2,861.57 2,842.8M
2022-04-18 2,902.44 2,902.44 2,875.96 2,887.72 2,910.1M
2022-04-15 2,911.14 2,943.60 2,908.56 2,930.58 2,959.0M
2022-04-14 2,905.77 2,947.45 2,897.05 2,928.60 2,866.8M
2022-04-13 2,881.74 2,914.20 2,871.06 2,882.28 3,114.8M
2022-04-12 2,854.29 2,895.53 2,827.63 2,894.26 3,399.4M
2022-04-11 2,908.54 2,908.54 2,839.56 2,846.38 3,591.9M
2022-04-08 2,903.24 2,929.89 2,889.20 2,925.49 3,623.5M
2022-04-07 2,916.80 2,943.24 2,896.73 2,902.48 3,282.3M
2022-04-06 2,918.50 2,941.05 2,910.02 2,931.20 4,339.5M
2022-04-01 2,886.36 2,954.51 2,877.07 2,943.24 3,396.9M
2022-03-31 2,901.07 2,915.51 2,892.11 2,898.83 3,316.8M
2022-03-30 2,864.24 2,915.49 2,861.55 2,915.49 3,400.5M
2022-03-29 2,854.80 2,873.61 2,837.70 2,842.15 2,365.9M
2022-03-28 2,817.26 2,866.07 2,798.70 2,853.18 3,213.6M
2022-03-25 2,898.49 2,910.92 2,855.33 2,856.43 2,677.0M
2022-03-24 2,898.14 2,918.30 2,885.37 2,903.62 2,773.4M
2022-03-23 2,908.97 2,928.44 2,890.49 2,916.51 3,004.7M
2022-03-22 2,893.57 2,921.73 2,885.02 2,900.77 3,074.5M
2022-03-21 2,919.26 2,919.26 2,868.40 2,892.11 3,048.5M
2022-03-18 2,869.70 2,925.72 2,853.77 2,913.19 4,130.3M
2022-03-17 2,888.24 2,918.54 2,861.24 2,877.22 4,322.7M
2022-03-16 2,746.15 2,836.85 2,688.70 2,827.75 4,811.7M
2022-03-15 2,808.73 2,825.55 2,702.85 2,702.85 5,215.8M
2022-03-14 2,889.83 2,920.71 2,851.86 2,851.88 3,237.4M
2022-03-11 2,897.34 2,944.25 2,852.79 2,935.68 3,645.8M
2022-03-10 2,969.49 2,973.61 2,931.09 2,933.46 3,422.4M
2022-03-09 2,949.33 2,965.57 2,809.99 2,907.18 4,727.2M
2022-03-08 2,983.05 3,005.56 2,920.97 2,933.16 4,105.6M
2022-03-07 3,042.02 3,042.02 2,965.22 2,974.68 4,265.8M
2022-03-04 3,068.40 3,079.47 3,052.69 3,062.38 3,091.7M
2022-03-03 3,117.65 3,124.89 3,090.20 3,097.09 3,705.6M
2022-03-02 3,108.62 3,113.35 3,097.89 3,107.24 2,774.6M
2022-03-01 3,093.93 3,129.26 3,093.93 3,125.69 2,763.8M
2022-02-28 3,069.10 3,081.36 3,049.56 3,080.78 3,066.5M
2022-02-25 3,076.80 3,104.87 3,068.18 3,075.59 3,563.3M
2022-02-24 3,098.14 3,104.70 3,038.35 3,059.64 4,707.2M
2022-02-23 3,108.90 3,120.34 3,094.21 3,118.04 2,968.9M
2022-02-22 3,122.04 3,122.29 3,082.39 3,102.33 3,155.6M
2022-02-21 3,155.32 3,155.88 3,128.59 3,144.87 2,635.9M
2022-02-18 3,126.28 3,162.82 3,121.95 3,162.82 2,387.9M
2022-02-17 3,138.77 3,156.87 3,132.09 3,139.18 2,546.1M
2022-02-16 3,134.88 3,150.86 3,129.04 3,136.08 2,483.5M
2022-02-15 3,101.36 3,126.42 3,097.08 3,119.93 2,931.3M
2022-02-14 3,131.39 3,131.84 3,093.64 3,104.00 3,892.6M
2022-02-11 3,133.80 3,172.09 3,130.69 3,142.91 4,359.8M
2022-02-10 3,145.33 3,146.96 3,125.11 3,145.11 3,650.6M
2022-02-09 3,118.97 3,148.23 3,110.88 3,139.56 3,914.4M
2022-02-08 3,107.89 3,118.58 3,061.22 3,116.51 4,036.5M
2022-02-07 3,102.62 3,129.19 3,096.69 3,114.26 3,647.5M
2022-01-28 3,127.18 3,140.29 3,048.33 3,054.02 3,355.5M
2022-01-27 3,168.14 3,168.76 3,115.86 3,119.24 3,110.1M
2022-01-26 3,156.65 3,169.53 3,126.55 3,163.67 2,418.2M
2022-01-25 3,192.12 3,198.11 3,144.73 3,144.95 3,031.0M
2022-01-24 3,204.18 3,218.98 3,185.52 3,209.74 2,827.4M
2022-01-21 3,227.20 3,234.47 3,202.73 3,218.74 3,233.3M
2022-01-20 3,188.14 3,251.22 3,187.61 3,233.70 4,026.1M
2022-01-19 3,194.92 3,201.94 3,172.26 3,187.19 3,099.1M
2022-01-18 3,147.85 3,198.47 3,137.11 3,187.52 3,505.7M
2022-01-17 3,139.41 3,159.19 3,134.08 3,147.70 2,703.6M
2022-01-14 3,173.85 3,173.85 3,136.99 3,139.05 3,451.7M
2022-01-13 3,243.05 3,247.82 3,182.85 3,184.11 3,478.2M
2022-01-12 3,220.19 3,244.23 3,211.28 3,236.31 3,244.2M
2022-01-11 3,229.46 3,247.90 3,210.40 3,214.53 3,066.6M
2022-01-10 3,217.35 3,237.22 3,197.90 3,236.12 3,338.3M
2022-01-07 3,213.26 3,240.74 3,213.26 3,223.27 4,069.5M
2022-01-06 3,242.53 3,251.12 3,194.95 3,210.39 3,173.0M
2022-01-05 3,259.21 3,289.16 3,244.21 3,254.28 3,706.4M
2022-01-04 3,277.67 3,281.74 3,224.34 3,264.07 2,998.3M