SSE Consumer 50 (SSEC50I)

SSEC50I
🏛️ 中国 →
8,715.61
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 12,548.38 12,567.00 12,444.60 12,511.73 508.6M
2021-12-30 12,467.19 12,582.96 12,447.49 12,529.16 509.8M
2021-12-29 12,797.61 12,797.61 12,438.66 12,469.53 619.7M
2021-12-28 12,701.00 12,817.66 12,700.34 12,787.13 609.5M
2021-12-27 12,676.30 12,719.10 12,602.65 12,699.68 651.9M
2021-12-24 12,605.82 12,695.80 12,550.25 12,695.80 847.5M
2021-12-23 12,498.97 12,594.80 12,416.46 12,594.80 704.1M
2021-12-22 12,504.83 12,555.98 12,408.94 12,461.70 557.6M
2021-12-21 12,391.30 12,514.99 12,377.69 12,460.09 565.8M
2021-12-20 12,411.58 12,549.28 12,357.17 12,389.45 655.3M
2021-12-17 12,683.40 12,683.40 12,451.95 12,481.37 612.7M
2021-12-16 12,762.81 12,779.87 12,575.91 12,733.75 635.0M
2021-12-15 12,912.93 12,956.28 12,758.06 12,784.98 645.7M
2021-12-14 13,001.33 13,068.39 12,918.06 12,965.82 772.4M
2021-12-13 13,117.91 13,284.36 13,046.05 13,068.25 870.1M
2021-12-10 13,008.49 13,086.83 12,930.62 13,077.24 1,266.2M
2021-12-09 12,839.61 13,189.26 12,826.64 13,078.80 1,434.1M
2021-12-08 12,547.52 12,815.68 12,489.51 12,808.13 1,117.4M
2021-12-07 12,494.73 12,612.82 12,470.06 12,524.66 1,126.4M
2021-12-06 12,448.96 12,502.54 12,376.77 12,421.03 985.5M
2021-12-03 12,273.58 12,458.89 12,273.58 12,423.13 1,039.6M
2021-12-02 12,267.28 12,323.92 12,213.94 12,279.73 1,070.9M
2021-12-01 12,313.94 12,344.06 12,205.29 12,262.23 700.9M
2021-11-30 12,386.43 12,430.63 12,248.28 12,291.70 854.8M
2021-11-29 12,267.73 12,355.65 12,259.35 12,355.48 858.8M
2021-11-26 12,471.57 12,496.71 12,375.36 12,404.30 773.4M
2021-11-25 12,618.95 12,647.38 12,450.89 12,501.31 771.1M
2021-11-24 12,553.77 12,668.66 12,494.63 12,584.06 888.2M
2021-11-23 12,567.26 12,646.34 12,503.59 12,560.36 997.7M
2021-11-22 12,531.81 12,676.58 12,526.78 12,594.42 1,141.1M
2021-11-19 12,420.25 12,580.16 12,401.20 12,527.61 1,045.1M
2021-11-18 12,521.54 12,521.54 12,374.30 12,415.37 834.6M
2021-11-17 12,602.65 12,616.08 12,469.40 12,544.14 873.3M
2021-11-16 12,503.92 12,698.52 12,465.81 12,624.83 970.9M
2021-11-15 12,485.96 12,556.83 12,442.05 12,501.30 1,041.9M
2021-11-12 12,521.46 12,524.83 12,393.62 12,411.70 975.1M
2021-11-11 12,330.76 12,475.39 12,290.77 12,470.82 1,051.5M
2021-11-10 12,493.82 12,516.42 12,192.95 12,342.80 903.3M
2021-11-09 12,637.23 12,678.70 12,523.50 12,557.62 869.3M
2021-11-08 12,715.47 12,803.29 12,613.34 12,627.60 1,039.2M
2021-11-05 12,666.62 12,872.48 12,635.55 12,735.67 1,179.6M
2021-11-04 12,459.58 12,729.37 12,447.48 12,702.59 1,215.6M
2021-11-03 12,496.64 12,538.58 12,339.52 12,383.69 1,008.3M
2021-11-02 12,409.31 12,618.07 12,360.94 12,501.82 1,342.7M
2021-11-01 12,537.44 12,575.80 12,396.97 12,457.43 1,175.7M
2021-10-29 12,562.84 12,738.62 12,561.09 12,730.89 1,089.0M
2021-10-28 12,461.44 12,565.54 12,400.25 12,507.71 1,027.0M
2021-10-27 12,563.87 12,563.87 12,406.79 12,459.97 986.0M
2021-10-26 12,662.33 12,763.60 12,568.54 12,628.62 953.1M
2021-10-25 12,551.87 12,634.51 12,480.43 12,628.26 937.2M
2021-10-22 12,399.27 12,681.43 12,385.45 12,621.50 1,024.0M
2021-10-21 12,322.27 12,379.61 12,247.38 12,339.75 864.7M
2021-10-20 12,389.01 12,477.83 12,247.65 12,343.25 923.3M
2021-10-19 12,177.65 12,399.90 12,170.06 12,328.63 969.5M
2021-10-18 12,512.71 12,512.71 12,166.71 12,206.93 1,034.9M
2021-10-15 12,454.63 12,650.71 12,413.25 12,582.43 1,075.2M
2021-10-14 12,509.57 12,622.56 12,404.91 12,529.17 963.6M
2021-10-13 12,218.51 12,608.39 12,190.51 12,536.70 1,113.4M
2021-10-12 12,121.88 12,274.34 12,006.10 12,190.17 1,094.3M
2021-10-11 12,178.71 12,336.56 12,129.03 12,161.22 1,079.0M
2021-10-08 11,935.52 12,214.84 11,847.91 12,171.92 1,064.2M
2021-09-30 11,824.64 11,912.23 11,770.16 11,836.35 736.9M
2021-09-29 11,738.84 11,825.17 11,583.69 11,758.08 886.7M
2021-09-28 11,839.13 11,884.76 11,601.33 11,811.32 803.0M
2021-09-27 11,694.51 12,162.27 11,694.51 11,904.08 1,186.4M
2021-09-24 11,353.64 11,726.51 11,353.64 11,632.37 1,035.9M
2021-09-23 11,292.04 11,462.03 11,281.94 11,350.21 925.6M
2021-09-22 11,375.51 11,401.86 11,224.70 11,296.18 703.7M
2021-09-17 11,280.12 11,544.83 11,205.47 11,544.83 874.4M
2021-09-16 11,362.40 11,418.57 11,213.10 11,322.13 1,169.0M
2021-09-15 11,584.69 11,584.69 11,334.67 11,386.63 889.1M
2021-09-14 11,724.34 11,835.41 11,623.91 11,644.03 1,216.5M
2021-09-13 11,809.70 11,911.10 11,646.04 11,700.09 1,250.9M
2021-09-10 11,772.56 11,942.69 11,742.32 11,866.46 1,060.9M
2021-09-09 11,813.79 11,889.47 11,666.82 11,745.04 1,081.8M
2021-09-08 11,958.27 11,968.20 11,773.09 11,832.34 1,151.0M
2021-09-07 11,849.06 12,026.19 11,809.19 11,976.23 1,315.7M
2021-09-06 11,571.02 11,910.04 11,540.94 11,860.30 1,353.3M
2021-09-03 11,474.81 11,675.27 11,348.83 11,590.77 1,720.2M
2021-09-02 11,657.92 11,719.23 11,511.83 11,558.21 1,558.0M
2021-09-01 11,352.75 11,739.22 11,181.98 11,661.53 1,476.3M
2021-08-31 11,532.93 11,597.56 11,319.20 11,408.99 1,356.3M
2021-08-30 11,646.94 11,651.89 11,381.39 11,557.05 1,282.5M
2021-08-27 11,449.54 11,742.38 11,436.21 11,565.19 1,180.8M
2021-08-26 11,777.81 11,777.81 11,474.68 11,489.48 1,032.1M
2021-08-25 11,699.51 11,826.25 11,683.84 11,782.88 1,072.4M
2021-08-24 11,517.78 11,705.51 11,474.54 11,658.60 1,106.0M
2021-08-23 11,412.41 11,520.78 11,343.80 11,483.77 914.0M
2021-08-20 11,589.70 11,595.37 11,237.60 11,365.79 979.4M
2021-08-19 11,733.05 11,856.14 11,647.49 11,735.68 898.2M
2021-08-18 11,842.21 11,903.22 11,703.71 11,785.85 846.5M
2021-08-17 12,304.41 12,328.02 11,815.83 11,847.68 1,191.2M
2021-08-16 12,194.42 12,374.60 12,190.18 12,336.27 1,028.2M
2021-08-13 12,198.12 12,299.39 12,140.15 12,226.89 1,044.4M
2021-08-12 12,283.26 12,372.52 12,203.74 12,253.52 1,251.5M
2021-08-11 12,486.80 12,528.27 12,332.25 12,341.00 1,034.0M
2021-08-10 12,306.32 12,569.40 12,109.90 12,562.93 1,245.5M
2021-08-09 11,977.68 12,360.76 11,967.14 12,305.58 1,196.3M
2021-08-06 12,126.85 12,140.21 11,958.92 12,047.36 1,111.6M
2021-08-05 12,033.50 12,284.66 11,899.03 12,176.31 1,431.5M
2021-08-04 12,126.45 12,229.36 12,078.89 12,127.84 1,228.9M
2021-08-03 11,924.67 12,177.62 11,838.22 12,148.67 1,355.0M
2021-08-02 11,443.58 12,054.44 11,355.57 12,029.60 1,657.8M
2021-07-30 11,726.13 11,726.13 11,491.68 11,600.28 1,363.4M
2021-07-29 11,895.99 11,961.29 11,746.10 11,836.62 1,418.1M
2021-07-28 11,537.52 11,751.68 11,389.07 11,718.74 1,367.5M
2021-07-27 12,093.36 12,178.17 11,680.26 11,699.34 1,518.2M
2021-07-26 12,607.38 12,607.38 11,977.59 12,134.01 1,499.3M
2021-07-23 12,851.07 12,851.07 12,649.43 12,695.33 1,334.7M
2021-07-22 12,974.82 13,094.77 12,847.16 12,866.64 1,196.2M
2021-07-21 12,968.32 13,141.04 12,951.35 12,993.65 1,215.8M
2021-07-20 12,853.94 12,956.40 12,819.70 12,938.68 908.2M
2021-07-19 12,755.57 12,936.39 12,652.62 12,922.13 1,047.8M
2021-07-16 13,013.00 13,024.07 12,815.95 12,839.16 1,123.3M
2021-07-15 12,867.25 13,062.65 12,838.13 13,058.55 1,176.0M
2021-07-14 12,955.91 12,997.15 12,829.19 12,905.83 1,248.1M
2021-07-13 12,796.89 12,996.07 12,760.94 12,992.09 1,312.4M
2021-07-12 12,636.71 12,756.89 12,412.67 12,694.92 1,350.7M
2021-07-09 12,631.00 12,637.77 12,356.90 12,563.63 1,171.0M
2021-07-08 12,844.54 12,862.42 12,648.98 12,676.30 1,210.5M
2021-07-07 12,614.20 12,865.86 12,589.45 12,813.29 1,115.3M
2021-07-06 12,776.10 12,805.67 12,513.51 12,701.93 1,106.8M
2021-07-05 12,819.26 12,940.45 12,723.51 12,796.83 1,077.6M
2021-07-02 13,191.87 13,191.87 12,880.35 12,887.43 1,038.0M
2021-07-01 13,214.22 13,328.70 13,043.71 13,302.15 1,134.9M
2021-06-30 13,171.94 13,244.50 13,121.75 13,199.40 924.5M
2021-06-29 13,382.41 13,384.65 13,129.17 13,195.82 1,167.1M
2021-06-28 13,296.14 13,393.10 13,280.25 13,348.75 1,372.5M
2021-06-25 13,129.19 13,309.16 13,051.11 13,263.69 1,337.0M
2021-06-24 13,195.95 13,201.24 12,990.59 13,153.19 1,472.2M
2021-06-23 13,239.26 13,312.59 13,140.46 13,176.39 1,456.5M
2021-06-22 13,143.26 13,230.54 13,009.80 13,211.95 1,426.5M
2021-06-21 13,120.55 13,191.69 12,942.47 13,114.22 1,017.3M
2021-06-18 13,164.21 13,259.83 13,029.95 13,184.07 1,254.4M
2021-06-17 13,070.60 13,249.27 13,054.80 13,158.49 865.7M
2021-06-16 13,293.18 13,316.02 13,045.05 13,098.23 884.7M
2021-06-15 13,348.54 13,417.74 13,097.11 13,273.97 1,012.1M
2021-06-11 13,484.69 13,496.07 13,259.77 13,351.01 1,148.7M
2021-06-10 13,368.79 13,581.11 13,351.16 13,506.70 1,062.6M
2021-06-09 13,302.46 13,461.63 13,275.79 13,408.48 1,052.9M
2021-06-08 13,601.56 13,732.58 13,249.91 13,367.06 1,061.9M
2021-06-07 13,615.65 13,630.31 13,498.39 13,607.69 1,160.1M
2021-06-04 13,522.37 13,750.29 13,491.02 13,638.37 986.6M
2021-06-03 13,656.48 13,791.81 13,535.68 13,601.80 1,064.2M
2021-06-02 13,843.25 13,874.29 13,592.87 13,644.57 960.5M
2021-06-01 13,782.68 13,843.87 13,593.63 13,808.89 1,014.9M
2021-05-31 13,784.34 13,815.69 13,588.27 13,815.69 1,015.9M
2021-05-28 13,851.61 13,932.39 13,722.73 13,807.28 926.5M
2021-05-27 13,817.27 14,017.92 13,721.98 13,867.02 936.9M
2021-05-26 13,854.93 13,992.35 13,735.76 13,828.32 1,097.2M
2021-05-25 13,425.89 13,808.98 13,420.08 13,791.93 1,022.8M
2021-05-24 13,284.36 13,398.68 13,137.32 13,398.68 1,016.4M
2021-05-21 13,463.69 13,536.91 13,209.79 13,297.12 1,042.4M
2021-05-20 13,333.10 13,462.79 13,333.10 13,403.26 1,125.3M
2021-05-19 13,265.77 13,357.82 13,198.57 13,317.57 1,121.3M
2021-05-18 13,336.89 13,356.28 13,220.04 13,315.52 1,125.9M
2021-05-17 13,071.26 13,373.32 13,065.38 13,325.50 1,700.7M
2021-05-14 12,812.19 13,056.60 12,702.62 13,024.71 1,204.3M
2021-05-13 12,757.43 12,824.38 12,624.46 12,766.29 1,051.3M
2021-05-12 12,741.20 12,921.73 12,710.93 12,903.42 1,157.5M
2021-05-11 12,546.07 12,807.13 12,503.19 12,784.15 988.4M
2021-05-10 12,559.73 12,734.31 12,475.13 12,614.01 1,099.2M
2021-05-07 12,937.62 12,976.86 12,603.19 12,603.19 1,061.5M
2021-05-06 13,127.04 13,168.17 12,828.74 12,931.95 1,244.0M
2021-04-30 13,165.11 13,266.24 13,053.61 13,159.81 1,190.9M
2021-04-29 13,154.00 13,260.65 12,994.13 13,149.80 924.5M
2021-04-28 12,934.44 13,095.59 12,881.28 13,095.59 928.0M
2021-04-27 12,921.98 13,032.58 12,848.77 13,021.37 845.1M
2021-04-26 13,144.71 13,242.81 12,876.27 12,897.93 1,104.2M
2021-04-23 12,994.91 13,150.40 12,984.53 13,105.14 900.4M
2021-04-22 13,095.58 13,102.89 12,823.87 12,991.39 864.1M
2021-04-21 12,857.97 13,089.98 12,854.77 13,039.79 995.0M
2021-04-20 12,902.60 13,150.27 12,873.39 12,962.51 1,369.0M
2021-04-19 12,665.40 12,973.90 12,548.67 12,948.55 1,370.4M
2021-04-16 12,576.04 12,672.60 12,425.70 12,638.33 1,050.3M
2021-04-15 12,566.87 12,594.96 12,377.50 12,519.97 689.9M
2021-04-14 12,305.95 12,634.63 12,305.95 12,605.97 801.0M
2021-04-13 12,444.31 12,673.74 12,288.43 12,314.73 803.8M
2021-04-12 12,605.91 12,711.18 12,396.93 12,460.72 854.7M
2021-04-09 12,808.59 12,842.80 12,600.28 12,634.59 710.6M
2021-04-08 12,601.04 12,928.27 12,546.32 12,883.18 784.0M
2021-04-07 12,919.96 12,919.96 12,616.20 12,727.30 883.9M
2021-04-06 13,151.20 13,151.20 12,871.90 12,939.77 883.8M
2021-04-02 12,818.51 13,100.36 12,818.51 13,096.33 1,000.1M
2021-04-01 12,524.50 12,743.15 12,524.50 12,738.46 872.4M
2021-03-31 12,628.15 12,628.15 12,399.56 12,471.52 822.4M
2021-03-30 12,431.10 12,687.44 12,404.19 12,584.71 928.5M
2021-03-29 12,439.61 12,593.64 12,296.25 12,463.15 880.1M
2021-03-26 12,076.83 12,440.91 12,076.83 12,400.38 1,002.5M
2021-03-25 11,845.38 12,062.26 11,766.08 12,028.09 798.6M
2021-03-24 12,061.08 12,236.07 11,926.75 11,965.53 993.8M
2021-03-23 12,271.37 12,282.75 11,989.26 12,117.43 843.5M
2021-03-22 12,144.99 12,351.88 12,073.56 12,266.57 964.2M
2021-03-19 12,231.83 12,387.54 12,078.07 12,154.80 842.1M
2021-03-18 12,327.82 12,548.71 12,314.35 12,467.68 905.8M
2021-03-17 12,023.18 12,299.08 11,859.03 12,264.48 883.4M
2021-03-16 11,966.29 12,103.87 11,888.42 12,072.46 1,088.4M
2021-03-15 12,215.74 12,247.58 11,767.16 11,905.45 1,381.2M
2021-03-12 12,326.91 12,358.15 12,073.10 12,284.45 1,183.1M
2021-03-11 11,975.99 12,353.96 11,909.40 12,244.31 1,000.8M
2021-03-10 11,967.51 12,104.01 11,886.41 11,953.79 1,096.0M
2021-03-09 11,872.24 12,046.79 11,519.13 11,705.76 1,517.0M
2021-03-08 12,630.77 12,696.59 11,904.64 11,923.01 1,480.2M
2021-03-05 12,279.65 12,692.52 12,178.71 12,562.42 1,032.9M
2021-03-04 12,906.00 12,906.00 12,424.30 12,522.50 1,169.7M
2021-03-03 12,877.75 13,100.93 12,841.21 13,099.93 1,172.8M
2021-03-02 13,306.39 13,329.95 12,801.53 12,949.96 1,102.0M
2021-03-01 13,096.46 13,240.68 13,001.67 13,171.79 1,112.2M
2021-02-26 12,928.57 13,113.93 12,757.58 12,945.18 1,120.5M
2021-02-25 13,511.43 13,523.78 13,208.23 13,298.85 1,035.2M
2021-02-24 13,917.35 13,937.83 13,236.64 13,371.94 1,383.1M
2021-02-23 13,786.59 14,104.64 13,782.08 13,871.35 1,299.4M
2021-02-22 14,878.26 14,878.26 14,014.32 14,025.08 1,802.2M
2021-02-19 14,895.33 14,973.31 14,404.32 14,830.87 1,509.0M
2021-02-18 15,497.28 15,588.66 14,871.26 14,974.72 1,552.3M
2021-02-10 14,866.06 15,307.86 14,858.29 15,277.85 1,385.7M
2021-02-09 14,480.80 14,794.72 14,380.15 14,793.16 1,349.0M
2021-02-08 14,251.79 14,486.20 14,097.25 14,445.79 1,174.5M
2021-02-05 14,204.31 14,440.52 14,087.98 14,194.94 1,388.4M
2021-02-04 14,083.40 14,291.56 13,958.25 14,120.39 1,679.3M
2021-02-03 14,239.05 14,309.82 14,117.27 14,195.72 1,565.2M
2021-02-02 13,771.12 14,238.78 13,686.29 14,234.33 1,500.4M
2021-02-01 13,684.07 13,826.49 13,573.49 13,678.06 1,088.9M
2021-01-29 13,750.51 13,876.95 13,457.37 13,637.02 1,188.1M
2021-01-28 13,793.40 13,897.35 13,585.68 13,645.14 1,155.2M
2021-01-27 13,946.30 13,983.15 13,618.00 13,972.97 1,175.3M
2021-01-26 14,264.80 14,264.80 13,946.83 13,974.47 1,180.6M
2021-01-25 13,908.23 14,365.72 13,908.23 14,309.92 1,447.4M
2021-01-22 13,732.68 13,892.89 13,674.80 13,857.10 1,276.9M
2021-01-21 13,534.52 13,828.73 13,472.02 13,737.71 1,353.7M
2021-01-20 13,350.07 13,517.93 13,205.39 13,511.29 1,132.1M
2021-01-19 13,733.54 13,803.95 13,310.62 13,371.34 1,322.2M
2021-01-18 13,602.54 13,746.01 13,422.92 13,689.47 1,366.2M
2021-01-15 13,785.63 13,797.46 13,362.35 13,673.14 1,392.0M
2021-01-14 14,174.04 14,189.28 13,823.24 13,885.93 1,397.8M
2021-01-13 14,555.51 14,615.69 14,114.09 14,286.58 1,564.8M
2021-01-12 13,986.99 14,502.25 13,983.72 14,496.92 1,492.6M
2021-01-11 14,156.95 14,437.61 13,943.83 14,078.77 1,681.0M
2021-01-08 14,377.44 14,459.57 14,015.28 14,151.30 1,746.5M
2021-01-07 14,013.35 14,360.32 13,901.41 14,360.28 1,702.1M
2021-01-06 13,950.43 14,073.07 13,762.97 13,967.90 1,468.8M
2021-01-05 13,564.80 13,897.02 13,539.43 13,897.02 1,714.5M
2021-01-04 13,263.29 13,671.93 13,240.58 13,556.17 1,540.8M