SSE Consumer Discretionary (SSECD)

SSECD
🏛️ 中国 →
3,161.18
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 2,437.63 2,459.92 2,435.44 2,458.17 862.4M
2023-12-28 2,388.43 2,453.12 2,384.17 2,442.82 928.1M
2023-12-27 2,397.66 2,399.77 2,378.41 2,396.87 746.7M
2023-12-26 2,413.68 2,413.68 2,380.68 2,390.88 544.6M
2023-12-25 2,397.78 2,417.85 2,397.75 2,413.99 537.6M
2023-12-22 2,398.17 2,418.58 2,382.08 2,400.96 665.0M
2023-12-21 2,358.38 2,404.87 2,356.73 2,399.91 726.3M
2023-12-20 2,410.00 2,411.65 2,366.09 2,366.09 657.4M
2023-12-19 2,408.03 2,417.74 2,391.37 2,409.01 593.7M
2023-12-18 2,422.46 2,431.39 2,405.82 2,410.43 637.8M
2023-12-15 2,451.91 2,464.38 2,426.37 2,427.78 680.3M
2023-12-14 2,463.38 2,480.64 2,447.30 2,447.54 671.2M
2023-12-13 2,486.81 2,486.81 2,454.28 2,454.28 725.4M
2023-12-12 2,481.25 2,494.84 2,473.01 2,491.85 700.6M
2023-12-11 2,449.22 2,490.77 2,430.22 2,486.27 1,041.8M
2023-12-08 2,472.63 2,481.18 2,457.64 2,461.12 933.7M
2023-12-07 2,480.12 2,485.16 2,454.09 2,477.64 922.0M
2023-12-06 2,481.82 2,496.45 2,477.36 2,481.16 746.4M
2023-12-05 2,532.56 2,532.56 2,487.42 2,487.42 901.2M
2023-12-04 2,560.83 2,561.72 2,537.46 2,538.62 920.7M
2023-12-01 2,585.01 2,585.49 2,544.76 2,562.02 1,032.4M
2023-11-30 2,596.24 2,596.24 2,567.49 2,585.79 1,020.8M
2023-11-29 2,618.79 2,618.79 2,593.03 2,600.33 1,088.9M
2023-11-28 2,605.79 2,622.62 2,586.88 2,622.01 1,348.7M
2023-11-27 2,615.61 2,620.23 2,582.81 2,611.68 1,197.9M
2023-11-24 2,633.78 2,634.58 2,604.86 2,609.95 906.0M
2023-11-23 2,584.05 2,638.21 2,584.00 2,637.16 1,173.7M
2023-11-22 2,615.53 2,618.53 2,587.31 2,587.31 985.8M
2023-11-21 2,637.03 2,653.27 2,622.82 2,626.43 1,071.8M
2023-11-20 2,629.35 2,639.50 2,609.65 2,633.00 1,009.4M
2023-11-17 2,599.33 2,627.33 2,597.74 2,627.30 1,086.8M
2023-11-16 2,628.19 2,629.68 2,609.20 2,610.83 1,335.6M
2023-11-15 2,622.32 2,630.82 2,609.06 2,627.96 1,282.6M
2023-11-14 2,589.44 2,606.18 2,586.92 2,600.89 1,070.2M
2023-11-13 2,606.44 2,607.65 2,581.66 2,589.06 1,218.9M
2023-11-10 2,625.55 2,626.38 2,597.32 2,606.07 1,273.8M
2023-11-09 2,635.37 2,643.69 2,622.07 2,632.69 1,826.6M
2023-11-08 2,629.37 2,643.86 2,620.06 2,641.85 2,136.5M
2023-11-07 2,636.16 2,646.29 2,624.09 2,631.47 1,470.1M
2023-11-06 2,625.87 2,641.72 2,614.48 2,640.98 1,374.0M
2023-11-03 2,589.41 2,627.78 2,585.22 2,613.73 942.3M
2023-11-02 2,604.11 2,611.82 2,580.86 2,580.95 1,189.6M
2023-11-01 2,598.64 2,604.07 2,584.80 2,598.32 1,150.0M
2023-10-31 2,625.70 2,625.93 2,582.55 2,596.08 1,465.5M
2023-10-30 2,635.72 2,638.85 2,611.64 2,629.86 1,393.7M
2023-10-27 2,588.27 2,646.61 2,587.57 2,635.84 1,657.2M
2023-10-26 2,568.65 2,591.41 2,558.15 2,590.81 1,678.1M
2023-10-25 2,580.31 2,607.30 2,577.85 2,584.18 1,759.7M
2023-10-24 2,568.99 2,581.97 2,546.21 2,564.47 1,786.9M
2023-10-23 2,596.00 2,610.03 2,545.59 2,560.72 1,668.5M
2023-10-20 2,611.87 2,632.04 2,596.60 2,603.24 1,763.5M
2023-10-19 2,671.43 2,672.19 2,628.66 2,628.66 2,329.8M
2023-10-18 2,673.83 2,697.96 2,666.88 2,688.60 1,839.8M
2023-10-17 2,688.06 2,695.20 2,668.93 2,681.80 1,980.3M
2023-10-16 2,678.74 2,690.92 2,667.03 2,677.64 1,144.8M
2023-10-13 2,686.18 2,690.78 2,666.46 2,674.34 1,291.0M
2023-10-12 2,673.39 2,717.60 2,671.07 2,698.54 1,336.5M
2023-10-11 2,693.79 2,693.79 2,661.64 2,666.33 790.6M
2023-10-10 2,695.97 2,700.76 2,669.57 2,681.01 1,015.3M
2023-10-09 2,703.01 2,711.17 2,685.01 2,692.74 889.3M
2023-09-28 2,711.28 2,720.17 2,700.81 2,706.18 659.2M
2023-09-27 2,705.37 2,735.53 2,703.41 2,706.42 595.3M
2023-09-26 2,712.09 2,725.99 2,704.36 2,704.70 632.8M
2023-09-25 2,740.03 2,746.35 2,715.66 2,718.24 849.7M
2023-09-22 2,701.36 2,733.99 2,687.26 2,731.90 902.5M
2023-09-21 2,728.36 2,728.36 2,695.00 2,698.42 798.5M
2023-09-20 2,745.74 2,752.03 2,731.89 2,733.26 753.4M
2023-09-19 2,754.23 2,757.74 2,728.07 2,748.72 650.7M
2023-09-18 2,705.88 2,769.08 2,695.53 2,758.19 970.7M
2023-09-15 2,718.86 2,726.07 2,698.82 2,711.07 877.4M
2023-09-14 2,736.53 2,737.16 2,701.39 2,712.59 816.9M
2023-09-13 2,771.38 2,775.24 2,728.09 2,744.26 1,107.0M
2023-09-12 2,768.60 2,786.39 2,754.20 2,773.74 816.1M
2023-09-11 2,728.95 2,777.04 2,719.72 2,762.54 729.7M
2023-09-08 2,732.49 2,734.13 2,714.96 2,724.78 465.8M
2023-09-07 2,769.91 2,769.91 2,737.58 2,740.49 542.3M
2023-09-06 2,772.55 2,780.11 2,763.31 2,777.04 572.1M
2023-09-05 2,795.81 2,804.74 2,779.34 2,782.68 813.7M
2023-09-04 2,765.68 2,803.88 2,758.97 2,803.13 841.4M
2023-09-01 2,735.05 2,760.29 2,735.05 2,752.48 608.5M
2023-08-31 2,750.06 2,752.74 2,726.01 2,726.60 841.8M
2023-08-30 2,742.65 2,752.80 2,729.87 2,736.55 869.4M
2023-08-29 2,673.80 2,742.84 2,669.91 2,731.86 848.9M
2023-08-28 2,777.41 2,779.49 2,668.53 2,674.23 925.6M
2023-08-25 2,676.55 2,676.55 2,641.38 2,651.35 660.8M
2023-08-24 2,665.29 2,716.45 2,663.60 2,692.83 573.9M
2023-08-23 2,705.75 2,705.75 2,658.69 2,659.42 538.0M
2023-08-22 2,715.00 2,721.24 2,661.93 2,706.88 637.3M
2023-08-21 2,726.30 2,743.50 2,704.00 2,704.00 512.0M
2023-08-18 2,781.91 2,788.42 2,728.40 2,728.40 561.1M
2023-08-17 2,726.84 2,785.23 2,717.45 2,781.30 605.3M
2023-08-16 2,750.58 2,761.39 2,739.28 2,741.75 517.8M
2023-08-15 2,790.19 2,795.63 2,739.24 2,761.92 552.2M
2023-08-14 2,790.57 2,790.57 2,744.68 2,787.14 738.4M
2023-08-11 2,875.59 2,875.59 2,816.91 2,817.07 686.0M
2023-08-10 2,879.27 2,889.87 2,856.19 2,873.89 552.3M
2023-08-09 2,890.44 2,894.93 2,876.31 2,884.69 617.3M
2023-08-08 2,905.77 2,914.39 2,889.30 2,901.03 646.7M
2023-08-07 2,912.53 2,928.55 2,901.32 2,909.56 775.0M
2023-08-04 2,919.46 2,943.82 2,910.57 2,922.05 1,021.4M
2023-08-03 2,903.89 2,905.17 2,874.53 2,904.52 899.4M
2023-08-02 2,905.03 2,937.48 2,899.31 2,913.89 977.5M
2023-08-01 2,933.55 2,945.31 2,899.35 2,910.48 1,074.0M
2023-07-31 2,920.23 2,971.90 2,920.23 2,940.20 1,278.1M
2023-07-28 2,819.46 2,903.97 2,809.73 2,900.84 1,107.3M
2023-07-27 2,837.55 2,858.89 2,825.68 2,829.67 948.9M
2023-07-26 2,826.10 2,826.99 2,804.86 2,810.92 729.8M
2023-07-25 2,779.43 2,836.24 2,779.10 2,831.63 1,007.9M
2023-07-24 2,737.62 2,755.54 2,724.65 2,737.62 601.1M
2023-07-21 2,745.03 2,768.57 2,733.41 2,745.82 547.4M
2023-07-20 2,791.77 2,799.18 2,747.43 2,751.12 692.0M
2023-07-19 2,772.21 2,788.20 2,769.58 2,787.33 650.2M
2023-07-18 2,764.07 2,800.44 2,747.26 2,784.05 773.8M
2023-07-17 2,770.34 2,770.34 2,746.33 2,765.15 671.7M
2023-07-14 2,812.75 2,812.75 2,776.38 2,779.97 661.9M
2023-07-13 2,821.55 2,833.15 2,801.24 2,815.34 774.0M
2023-07-12 2,825.09 2,849.53 2,808.29 2,812.46 958.1M
2023-07-11 2,789.27 2,826.28 2,781.42 2,823.25 857.5M
2023-07-10 2,779.89 2,793.44 2,769.62 2,779.65 790.7M
2023-07-07 2,771.30 2,791.86 2,765.68 2,769.29 806.8M
2023-07-06 2,779.59 2,804.65 2,768.92 2,780.98 724.5M
2023-07-05 2,815.24 2,815.24 2,782.39 2,785.31 792.7M
2023-07-04 2,790.41 2,828.98 2,779.05 2,817.35 1,072.7M
2023-07-03 2,765.66 2,805.84 2,765.66 2,790.33 1,015.7M
2023-06-30 2,745.57 2,770.69 2,734.71 2,757.33 878.9M
2023-06-29 2,753.80 2,760.85 2,741.94 2,743.64 751.2M
2023-06-28 2,757.09 2,770.33 2,729.31 2,756.38 866.0M
2023-06-27 2,739.51 2,760.32 2,723.62 2,756.26 917.3M
2023-06-26 2,745.39 2,779.36 2,728.10 2,733.55 1,138.8M
2023-06-21 2,795.24 2,809.62 2,764.54 2,764.92 915.7M
2023-06-20 2,785.34 2,812.03 2,778.70 2,800.92 1,114.1M
2023-06-19 2,799.13 2,816.73 2,781.94 2,786.06 885.5M
2023-06-16 2,812.32 2,819.98 2,787.61 2,803.19 931.6M
2023-06-15 2,739.80 2,809.85 2,735.07 2,807.19 1,257.4M
2023-06-14 2,746.08 2,754.31 2,736.74 2,738.41 983.8M
2023-06-13 2,732.31 2,752.32 2,725.43 2,740.39 971.7M
2023-06-12 2,658.78 2,750.31 2,658.31 2,737.44 1,373.5M
2023-06-09 2,663.91 2,681.48 2,650.68 2,666.91 1,335.5M
2023-06-08 2,636.49 2,665.69 2,630.68 2,653.95 1,038.6M
2023-06-07 2,658.15 2,667.07 2,629.03 2,636.31 678.8M
2023-06-06 2,690.52 2,700.86 2,650.47 2,655.68 941.9M
2023-06-05 2,699.12 2,700.15 2,664.74 2,691.92 1,048.8M
2023-06-02 2,634.12 2,700.56 2,634.12 2,697.23 1,005.0M
2023-06-01 2,630.95 2,652.10 2,617.02 2,629.78 885.1M
2023-05-31 2,653.36 2,654.83 2,620.37 2,634.75 950.7M
2023-05-30 2,651.54 2,675.99 2,631.29 2,661.17 745.8M
2023-05-29 2,688.93 2,692.30 2,640.90 2,654.07 865.3M
2023-05-26 2,671.03 2,694.67 2,634.33 2,688.00 892.0M
2023-05-25 2,681.40 2,690.25 2,648.89 2,670.90 653.6M
2023-05-24 2,714.72 2,717.49 2,691.29 2,691.29 615.0M
2023-05-23 2,740.25 2,752.24 2,722.81 2,722.81 599.9M
2023-05-22 2,691.89 2,754.75 2,682.39 2,748.10 786.7M
2023-05-19 2,680.18 2,707.11 2,662.67 2,693.54 784.6M
2023-05-18 2,699.54 2,714.10 2,671.78 2,685.85 914.9M
2023-05-17 2,721.28 2,732.16 2,697.31 2,705.22 686.3M
2023-05-16 2,758.05 2,758.05 2,716.65 2,724.29 653.0M
2023-05-15 2,725.00 2,755.97 2,718.03 2,755.97 930.4M
2023-05-12 2,746.90 2,762.27 2,724.66 2,726.03 885.5M
2023-05-11 2,752.45 2,771.58 2,744.02 2,748.03 894.8M
2023-05-10 2,703.72 2,762.13 2,697.11 2,752.59 1,187.8M
2023-05-09 2,733.21 2,741.11 2,706.14 2,706.44 1,305.3M
2023-05-08 2,750.61 2,763.39 2,723.84 2,738.03 1,408.9M
2023-05-05 2,783.45 2,783.48 2,734.00 2,747.82 792.2M
2023-05-04 2,794.68 2,807.50 2,781.36 2,786.28 891.5M
2023-04-28 2,819.58 2,840.91 2,792.42 2,803.53 1,171.9M
2023-04-27 2,775.69 2,811.51 2,765.42 2,801.06 1,120.8M
2023-04-26 2,753.89 2,795.92 2,750.81 2,781.01 1,271.9M
2023-04-25 2,790.37 2,791.70 2,731.23 2,759.48 1,124.2M
2023-04-24 2,824.68 2,824.68 2,780.75 2,791.20 1,032.6M
2023-04-21 2,885.90 2,893.76 2,828.37 2,830.04 1,018.0M
2023-04-20 2,921.11 2,921.11 2,881.24 2,886.08 1,126.3M
2023-04-19 2,965.54 2,965.54 2,917.56 2,923.95 1,119.9M
2023-04-18 2,963.23 2,973.47 2,949.25 2,967.82 949.8M
2023-04-17 2,919.22 2,962.90 2,919.22 2,962.66 900.0M
2023-04-14 2,912.38 2,929.88 2,908.95 2,916.27 921.3M
2023-04-13 2,917.79 2,917.89 2,896.06 2,906.88 915.3M
2023-04-12 2,958.75 2,958.75 2,918.68 2,920.09 1,119.0M
2023-04-11 2,951.31 2,964.81 2,937.36 2,948.21 1,044.9M
2023-04-10 2,967.96 2,968.71 2,940.57 2,949.93 985.1M
2023-04-07 2,934.02 2,979.62 2,931.63 2,966.90 978.3M
2023-04-06 2,924.54 2,939.46 2,917.71 2,935.87 1,147.6M
2023-04-04 2,977.40 2,977.40 2,924.62 2,939.07 1,390.3M
2023-04-03 2,984.98 2,997.71 2,969.11 2,980.35 1,504.6M
2023-03-31 3,010.21 3,012.68 2,978.71 2,985.18 1,323.2M
2023-03-30 2,965.42 3,016.31 2,955.17 3,016.07 1,232.7M
2023-03-29 2,962.30 2,993.43 2,962.30 2,970.21 1,439.5M
2023-03-28 2,951.75 2,962.52 2,938.86 2,956.91 1,431.1M
2023-03-27 2,952.87 2,956.07 2,935.62 2,946.01 679.2M
2023-03-24 2,939.22 2,960.63 2,932.71 2,950.07 870.0M
2023-03-23 2,936.67 2,948.31 2,923.63 2,940.09 566.2M
2023-03-22 2,975.59 2,985.94 2,942.00 2,947.81 647.6M
2023-03-21 2,901.96 2,964.94 2,897.44 2,964.87 616.7M
2023-03-20 2,895.84 2,907.57 2,879.07 2,893.93 625.4M
2023-03-17 2,925.30 2,930.82 2,891.17 2,895.89 565.7M
2023-03-16 2,915.06 2,935.17 2,907.07 2,912.07 514.0M
2023-03-15 2,955.73 2,975.64 2,927.76 2,932.64 516.9M
2023-03-14 2,964.64 2,964.64 2,895.61 2,938.70 785.2M
2023-03-13 2,943.27 2,974.34 2,943.27 2,965.48 835.3M
2023-03-10 3,016.26 3,017.05 2,953.72 2,954.86 1,053.1M
2023-03-09 3,078.19 3,080.06 3,033.62 3,039.10 626.8M
2023-03-08 3,072.43 3,078.50 3,060.32 3,075.45 481.2M
2023-03-07 3,131.35 3,137.34 3,082.30 3,084.11 707.8M
2023-03-06 3,158.37 3,158.67 3,108.84 3,133.64 696.4M
2023-03-03 3,164.04 3,174.97 3,139.59 3,156.73 637.0M
2023-03-02 3,185.50 3,187.63 3,156.03 3,161.06 657.2M
2023-03-01 3,176.87 3,203.84 3,156.82 3,190.53 681.2M
2023-02-28 3,173.47 3,182.71 3,147.45 3,176.64 731.4M
2023-02-27 3,158.86 3,187.84 3,144.15 3,166.21 845.7M
2023-02-24 3,215.72 3,215.72 3,159.31 3,174.64 504.0M
2023-02-23 3,206.69 3,240.73 3,198.94 3,217.95 625.8M
2023-02-22 3,197.10 3,216.07 3,187.84 3,207.92 600.5M
2023-02-21 3,193.06 3,216.44 3,183.95 3,214.52 793.5M
2023-02-20 3,111.93 3,193.24 3,104.27 3,192.68 845.4M
2023-02-17 3,139.25 3,160.23 3,109.40 3,112.50 589.4M
2023-02-16 3,160.21 3,200.45 3,123.01 3,145.16 833.6M
2023-02-15 3,192.75 3,195.88 3,152.90 3,157.58 559.9M
2023-02-14 3,195.33 3,197.09 3,173.39 3,191.18 511.7M
2023-02-13 3,152.10 3,199.00 3,139.46 3,196.51 685.6M
2023-02-10 3,162.41 3,164.28 3,143.57 3,156.63 569.7M
2023-02-09 3,134.21 3,181.36 3,129.34 3,166.74 570.0M
2023-02-08 3,148.78 3,151.32 3,131.95 3,140.27 543.3M
2023-02-07 3,132.19 3,155.90 3,128.40 3,149.48 665.9M
2023-02-06 3,151.96 3,152.64 3,111.47 3,128.07 803.7M
2023-02-03 3,191.66 3,192.42 3,135.77 3,171.43 935.7M
2023-02-02 3,196.04 3,213.90 3,171.79 3,203.06 1,026.0M
2023-02-01 3,161.72 3,188.90 3,146.78 3,188.90 1,043.2M
2023-01-31 3,168.90 3,189.36 3,146.78 3,150.91 783.7M
2023-01-30 3,232.37 3,242.79 3,168.72 3,169.29 953.2M
2023-01-20 3,154.35 3,168.50 3,141.33 3,152.94 585.1M
2023-01-19 3,147.19 3,152.47 3,114.73 3,149.35 548.1M
2023-01-18 3,177.63 3,181.53 3,144.64 3,147.17 620.0M
2023-01-17 3,173.93 3,175.18 3,152.33 3,167.73 513.3M
2023-01-16 3,139.79 3,191.93 3,135.20 3,173.02 756.1M
2023-01-13 3,097.23 3,136.41 3,091.59 3,135.09 570.7M
2023-01-12 3,108.93 3,120.27 3,087.19 3,092.17 649.1M
2023-01-11 3,130.06 3,141.89 3,102.76 3,105.30 677.3M
2023-01-10 3,086.41 3,142.33 3,078.21 3,132.92 718.7M
2023-01-09 3,086.94 3,100.64 3,076.46 3,080.98 525.5M
2023-01-06 3,042.18 3,087.60 3,040.47 3,074.65 596.3M
2023-01-05 2,993.54 3,056.22 2,990.33 3,047.58 611.0M
2023-01-04 2,977.32 2,994.39 2,959.45 2,976.94 556.8M
2023-01-03 2,978.34 2,984.99 2,949.01 2,979.12 604.1M