SSE Cyclical Industry 50 (SSECI50)

SSECI50
🏛️ 中国 →
3,705.05
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 2,770.82 2,793.74 2,770.60 2,783.60 2,544.7M
2022-12-29 2,773.82 2,774.77 2,747.11 2,761.51 2,506.3M
2022-12-28 2,773.23 2,800.50 2,770.05 2,788.58 2,411.1M
2022-12-27 2,754.67 2,785.99 2,754.17 2,778.40 2,548.6M
2022-12-26 2,754.58 2,761.93 2,730.26 2,732.93 2,136.1M
2022-12-23 2,744.33 2,770.06 2,741.28 2,754.82 1,763.3M
2022-12-22 2,778.69 2,787.93 2,750.36 2,760.53 2,149.1M
2022-12-21 2,753.55 2,766.03 2,744.90 2,751.05 1,723.4M
2022-12-20 2,771.11 2,784.26 2,729.57 2,744.32 2,506.5M
2022-12-19 2,837.26 2,851.34 2,769.38 2,782.04 3,067.6M
2022-12-16 2,801.69 2,847.36 2,801.69 2,837.95 2,958.1M
2022-12-15 2,833.03 2,841.96 2,801.46 2,812.62 2,541.1M
2022-12-14 2,837.75 2,852.94 2,821.10 2,842.77 2,822.1M
2022-12-13 2,822.58 2,851.98 2,822.39 2,838.59 3,254.8M
2022-12-12 2,869.80 2,869.80 2,816.54 2,819.34 3,781.8M
2022-12-09 2,855.93 2,894.98 2,845.37 2,885.35 4,291.0M
2022-12-08 2,838.11 2,861.07 2,837.96 2,852.66 2,827.2M
2022-12-07 2,867.79 2,874.13 2,834.53 2,842.33 3,862.8M
2022-12-06 2,862.12 2,882.37 2,847.14 2,873.71 4,171.9M
2022-12-05 2,809.90 2,876.37 2,807.72 2,876.36 5,888.1M
2022-12-02 2,803.43 2,807.97 2,772.03 2,779.71 3,022.4M
2022-12-01 2,851.41 2,862.47 2,804.16 2,805.46 4,544.3M
2022-11-30 2,800.33 2,844.35 2,797.24 2,806.90 4,305.4M
2022-11-29 2,722.06 2,818.39 2,722.06 2,813.42 5,643.6M
2022-11-28 2,697.85 2,698.95 2,665.48 2,697.42 3,449.4M
2022-11-25 2,693.22 2,753.14 2,692.90 2,745.11 4,283.9M
2022-11-24 2,713.75 2,725.52 2,692.95 2,694.51 2,430.7M
2022-11-23 2,688.74 2,725.70 2,688.04 2,698.32 3,779.0M
2022-11-22 2,654.12 2,708.97 2,653.67 2,690.13 3,820.3M
2022-11-21 2,657.83 2,657.83 2,626.28 2,651.56 2,650.7M
2022-11-18 2,701.43 2,704.91 2,675.61 2,677.41 3,058.1M
2022-11-17 2,710.77 2,715.21 2,681.70 2,700.56 3,077.1M
2022-11-16 2,735.40 2,737.10 2,717.07 2,718.71 3,251.1M
2022-11-15 2,697.91 2,754.76 2,687.51 2,738.66 4,359.5M
2022-11-14 2,711.85 2,742.28 2,699.59 2,705.23 5,804.9M
2022-11-11 2,644.74 2,698.66 2,625.72 2,673.43 7,025.0M
2022-11-10 2,567.77 2,593.89 2,554.23 2,586.61 4,047.6M
2022-11-09 2,595.20 2,606.44 2,579.37 2,582.16 2,812.1M
2022-11-08 2,593.39 2,601.85 2,575.38 2,589.25 2,949.0M
2022-11-07 2,564.86 2,608.74 2,564.18 2,593.78 4,480.0M
2022-11-04 2,499.49 2,584.89 2,499.49 2,571.61 4,320.2M
2022-11-03 2,507.44 2,512.28 2,491.42 2,501.57 2,616.9M
2022-11-02 2,498.33 2,534.45 2,491.21 2,523.38 4,003.7M
2022-11-01 2,452.74 2,509.46 2,449.42 2,509.43 5,239.1M
2022-10-31 2,469.59 2,473.65 2,437.27 2,444.13 4,117.2M
2022-10-28 2,518.54 2,532.34 2,483.91 2,487.34 3,436.4M
2022-10-27 2,527.58 2,551.11 2,525.52 2,529.05 3,504.1M
2022-10-26 2,527.29 2,548.68 2,511.63 2,520.07 3,893.0M
2022-10-25 2,532.55 2,557.54 2,510.06 2,530.83 3,047.9M
2022-10-24 2,604.99 2,620.88 2,526.76 2,530.61 4,293.9M
2022-10-21 2,622.17 2,631.05 2,596.57 2,603.28 2,722.4M
2022-10-20 2,611.33 2,633.16 2,601.01 2,608.81 2,415.0M
2022-10-19 2,647.35 2,665.44 2,626.34 2,626.34 2,256.4M
2022-10-18 2,678.45 2,682.22 2,646.63 2,651.82 2,270.8M
2022-10-17 2,648.27 2,670.80 2,636.63 2,665.65 2,744.3M
2022-10-14 2,647.70 2,676.15 2,645.56 2,663.26 3,458.0M
2022-10-13 2,650.49 2,654.58 2,620.09 2,630.83 3,144.8M
2022-10-12 2,635.50 2,665.15 2,609.37 2,664.66 3,264.2M
2022-10-11 2,657.74 2,663.75 2,631.45 2,639.40 2,685.9M
2022-10-10 2,672.45 2,682.97 2,646.92 2,649.52 3,613.5M
2022-09-30 2,668.63 2,696.11 2,668.63 2,678.82 2,447.5M
2022-09-29 2,703.50 2,713.49 2,652.73 2,663.34 2,707.5M
2022-09-28 2,709.14 2,710.78 2,682.52 2,683.33 2,766.8M
2022-09-27 2,709.58 2,718.62 2,688.34 2,715.96 2,726.1M
2022-09-26 2,741.68 2,757.55 2,705.63 2,707.97 3,844.6M
2022-09-23 2,753.46 2,784.13 2,749.52 2,759.59 3,125.9M
2022-09-22 2,749.57 2,764.01 2,746.57 2,758.87 2,552.0M
2022-09-21 2,758.99 2,782.17 2,743.52 2,768.90 2,591.7M
2022-09-20 2,790.60 2,791.79 2,757.37 2,764.32 2,575.2M
2022-09-19 2,778.05 2,795.97 2,770.63 2,781.25 3,052.0M
2022-09-16 2,856.83 2,857.82 2,779.16 2,779.16 4,647.4M
2022-09-15 2,865.11 2,889.83 2,850.01 2,869.17 3,717.3M
2022-09-14 2,852.57 2,877.01 2,850.08 2,853.76 2,744.9M
2022-09-13 2,878.49 2,903.41 2,862.99 2,886.64 3,497.4M
2022-09-09 2,830.83 2,880.58 2,825.79 2,874.54 3,834.5M
2022-09-08 2,826.94 2,837.52 2,816.53 2,822.62 2,800.3M
2022-09-07 2,819.41 2,826.30 2,813.04 2,825.09 2,915.3M
2022-09-06 2,819.31 2,835.34 2,816.10 2,831.85 3,156.0M
2022-09-05 2,790.89 2,812.58 2,773.81 2,812.58 2,757.5M
2022-09-02 2,807.60 2,815.43 2,780.07 2,791.45 2,562.6M
2022-09-01 2,805.92 2,829.39 2,798.59 2,803.78 2,752.3M
2022-08-31 2,780.99 2,836.62 2,779.92 2,816.56 4,508.7M
2022-08-30 2,788.23 2,804.10 2,770.10 2,788.98 2,952.5M
2022-08-29 2,784.38 2,792.17 2,766.45 2,791.33 2,874.4M
2022-08-26 2,820.34 2,826.05 2,801.53 2,811.58 2,976.9M
2022-08-25 2,772.54 2,829.50 2,771.63 2,825.05 3,823.1M
2022-08-24 2,785.92 2,811.07 2,763.21 2,764.32 3,604.2M
2022-08-23 2,786.17 2,794.60 2,765.67 2,778.21 2,812.9M
2022-08-22 2,772.54 2,799.75 2,772.54 2,789.81 2,646.4M
2022-08-19 2,766.42 2,796.58 2,766.42 2,780.27 2,538.9M
2022-08-18 2,792.33 2,798.12 2,766.35 2,770.42 2,468.8M
2022-08-17 2,783.07 2,806.82 2,764.64 2,801.90 3,036.7M
2022-08-16 2,789.74 2,798.64 2,772.61 2,778.60 2,628.7M
2022-08-15 2,795.18 2,816.75 2,784.71 2,787.91 3,259.6M
2022-08-12 2,787.44 2,812.80 2,785.17 2,806.94 3,524.4M
2022-08-11 2,747.40 2,798.23 2,736.53 2,796.70 3,703.1M
2022-08-10 2,752.45 2,765.27 2,724.18 2,732.69 2,471.1M
2022-08-09 2,756.02 2,764.12 2,749.41 2,753.03 2,204.4M
2022-08-08 2,745.98 2,764.38 2,743.35 2,754.86 2,586.5M
2022-08-05 2,728.14 2,756.45 2,716.15 2,755.83 3,044.4M
2022-08-04 2,716.38 2,726.89 2,704.02 2,723.35 2,837.5M
2022-08-03 2,732.12 2,753.93 2,701.82 2,703.56 3,449.1M
2022-08-02 2,764.00 2,764.00 2,708.47 2,733.05 4,321.6M
2022-08-01 2,796.54 2,797.49 2,773.00 2,789.66 3,170.8M
2022-07-29 2,832.52 2,848.92 2,795.95 2,800.64 3,641.9M
2022-07-28 2,835.32 2,851.20 2,826.78 2,828.24 3,077.6M
2022-07-27 2,834.24 2,834.42 2,822.27 2,826.64 2,299.4M
2022-07-26 2,812.58 2,846.39 2,812.58 2,839.96 2,672.1M
2022-07-25 2,811.96 2,818.53 2,802.97 2,811.44 2,575.9M
2022-07-22 2,810.37 2,832.51 2,797.59 2,814.88 3,484.6M
2022-07-21 2,838.57 2,838.57 2,805.09 2,805.09 3,836.9M
2022-07-20 2,858.09 2,861.74 2,845.33 2,851.51 2,907.7M
2022-07-19 2,840.98 2,852.22 2,822.87 2,845.54 3,462.3M
2022-07-18 2,796.89 2,843.11 2,796.89 2,842.10 4,135.1M
2022-07-15 2,831.40 2,853.89 2,784.15 2,784.15 5,143.1M
2022-07-14 2,881.43 2,881.43 2,845.05 2,855.09 5,235.3M
2022-07-13 2,929.17 2,930.67 2,890.06 2,897.66 4,484.6M
2022-07-12 2,930.14 2,951.91 2,925.53 2,935.17 4,235.9M
2022-07-11 2,966.91 2,966.91 2,935.80 2,942.18 4,471.3M
2022-07-08 3,002.34 3,006.71 2,980.39 2,984.00 3,804.0M
2022-07-07 2,988.34 3,002.54 2,978.42 2,988.16 3,819.4M
2022-07-06 3,037.64 3,037.64 2,975.34 2,989.00 5,286.2M
2022-07-05 3,057.88 3,080.63 3,032.61 3,053.60 5,118.4M
2022-07-04 3,047.61 3,051.55 3,029.10 3,049.70 4,335.6M
2022-07-01 3,067.60 3,067.60 3,041.21 3,054.20 4,635.0M
2022-06-30 3,046.46 3,086.83 3,044.62 3,068.18 5,116.6M
2022-06-29 3,057.50 3,085.96 3,043.14 3,046.72 5,832.7M
2022-06-28 3,050.60 3,074.72 3,034.55 3,068.08 6,186.9M
2022-06-27 3,029.33 3,066.41 3,022.43 3,053.70 7,076.6M
2022-06-24 3,022.55 3,030.77 3,000.85 3,020.98 7,252.6M
2022-06-23 2,972.66 3,028.34 2,972.66 3,024.39 8,195.0M
2022-06-22 3,012.46 3,012.46 2,973.72 2,973.72 7,539.0M
2022-06-21 2,995.94 3,028.47 2,985.72 3,010.26 6,671.7M
2022-06-20 3,022.99 3,023.21 2,988.03 3,000.35 6,127.7M
2022-06-17 3,006.46 3,053.36 3,001.41 3,037.55 5,931.8M
2022-06-16 3,093.59 3,094.12 3,026.04 3,026.85 7,017.8M
2022-06-15 3,037.60 3,153.74 3,037.36 3,100.50 9,057.0M
2022-06-14 2,947.00 3,036.89 2,941.19 3,035.01 6,570.6M
2022-06-13 2,988.04 2,997.31 2,957.04 2,975.80 5,989.2M
2022-06-10 2,964.11 3,021.45 2,955.70 3,017.58 6,790.8M
2022-06-09 2,973.94 3,007.60 2,970.78 2,989.66 6,064.9M
2022-06-08 2,950.48 2,976.76 2,936.08 2,976.76 5,353.0M
2022-06-07 2,930.95 2,956.72 2,925.10 2,944.12 4,605.7M
2022-06-06 2,908.74 2,935.67 2,885.86 2,934.72 5,812.2M
2022-06-02 2,906.02 2,913.79 2,897.77 2,910.69 3,768.8M
2022-06-01 2,926.96 2,929.00 2,903.01 2,920.87 3,339.3M
2022-05-31 2,909.80 2,934.99 2,901.32 2,930.24 4,121.6M
2022-05-30 2,929.32 2,929.32 2,900.60 2,910.83 3,582.1M
2022-05-27 2,914.58 2,932.56 2,903.56 2,916.91 3,676.6M
2022-05-26 2,892.12 2,910.18 2,867.03 2,900.27 3,929.1M
2022-05-25 2,872.39 2,888.43 2,869.61 2,885.19 3,595.0M
2022-05-24 2,915.10 2,927.68 2,869.71 2,869.90 5,255.8M
2022-05-23 2,921.03 2,924.93 2,898.82 2,913.34 4,847.7M
2022-05-20 2,873.39 2,918.42 2,872.71 2,916.88 4,792.1M
2022-05-19 2,833.90 2,859.10 2,828.64 2,855.10 3,280.2M
2022-05-18 2,886.90 2,886.93 2,853.97 2,867.57 3,294.0M
2022-05-17 2,852.66 2,881.33 2,847.37 2,880.80 3,679.5M
2022-05-16 2,872.75 2,873.57 2,835.90 2,845.01 3,383.9M
2022-05-13 2,839.03 2,862.29 2,839.03 2,858.81 3,350.9M
2022-05-12 2,833.04 2,846.67 2,811.49 2,826.14 3,553.4M
2022-05-11 2,834.07 2,877.03 2,826.63 2,850.39 5,214.6M
2022-05-10 2,791.53 2,848.34 2,773.10 2,837.82 4,531.6M
2022-05-09 2,831.83 2,846.13 2,811.51 2,825.91 2,997.3M
2022-05-06 2,876.68 2,884.47 2,839.30 2,842.39 3,732.9M
2022-05-05 2,926.39 2,944.28 2,913.60 2,922.24 4,839.0M
2022-04-29 2,900.80 2,948.66 2,864.53 2,936.77 5,640.1M
2022-04-28 2,863.14 2,904.88 2,859.94 2,894.08 4,830.2M
2022-04-27 2,817.00 2,869.58 2,815.82 2,868.08 5,449.8M
2022-04-26 2,890.25 2,899.36 2,832.27 2,838.85 5,295.9M
2022-04-25 2,956.92 2,979.87 2,885.38 2,885.93 6,020.4M
2022-04-22 2,971.84 3,042.75 2,971.03 3,026.80 4,140.7M
2022-04-21 3,004.58 3,038.23 2,981.42 2,992.81 4,519.9M
2022-04-20 3,060.12 3,065.13 3,009.86 3,014.10 3,972.8M
2022-04-19 3,069.52 3,079.96 3,049.18 3,065.54 3,945.1M
2022-04-18 3,135.29 3,135.29 3,071.64 3,080.31 4,248.3M
2022-04-15 3,150.81 3,184.64 3,148.58 3,168.12 4,448.4M
2022-04-14 3,161.47 3,179.47 3,147.66 3,164.49 4,183.5M
2022-04-13 3,127.98 3,175.06 3,119.51 3,141.39 4,522.0M
2022-04-12 3,112.88 3,159.37 3,088.75 3,138.78 4,588.5M
2022-04-11 3,169.94 3,169.94 3,101.81 3,110.33 4,579.1M
2022-04-08 3,150.30 3,186.18 3,137.56 3,186.18 4,174.1M
2022-04-07 3,181.37 3,200.38 3,145.83 3,149.32 4,640.2M
2022-04-06 3,153.09 3,202.94 3,152.31 3,194.14 5,437.3M
2022-04-01 3,114.79 3,172.42 3,108.71 3,171.14 4,706.4M
2022-03-31 3,111.61 3,151.00 3,107.52 3,130.34 4,588.6M
2022-03-30 3,083.40 3,129.09 3,078.74 3,126.27 4,593.6M
2022-03-29 3,074.16 3,089.56 3,064.67 3,071.52 3,330.2M
2022-03-28 3,035.58 3,091.51 3,016.87 3,075.77 4,350.4M
2022-03-25 3,077.02 3,101.40 3,056.53 3,059.47 3,539.1M
2022-03-24 3,065.87 3,098.46 3,060.68 3,082.50 3,404.2M
2022-03-23 3,095.75 3,095.75 3,054.60 3,079.36 3,680.0M
2022-03-22 3,050.16 3,112.91 3,048.55 3,097.10 4,570.5M
2022-03-21 3,080.48 3,086.55 3,036.49 3,056.45 4,328.2M
2022-03-18 3,001.03 3,087.68 2,994.05 3,085.97 5,676.8M
2022-03-17 3,024.11 3,049.91 2,986.55 3,008.54 6,108.3M
2022-03-16 2,877.50 2,985.40 2,832.26 2,970.89 6,973.1M
2022-03-15 2,973.33 2,973.33 2,842.39 2,842.39 7,555.1M
2022-03-14 3,032.86 3,072.89 3,001.99 3,001.99 4,485.0M
2022-03-11 3,035.90 3,094.49 2,995.52 3,084.96 4,980.7M
2022-03-10 3,109.56 3,111.20 3,067.17 3,067.56 4,475.9M
2022-03-09 3,122.25 3,130.99 2,972.68 3,062.27 6,686.8M
2022-03-08 3,198.00 3,208.32 3,114.50 3,120.63 5,814.9M
2022-03-07 3,261.97 3,263.09 3,198.40 3,210.79 5,809.5M
2022-03-04 3,297.44 3,297.78 3,264.38 3,273.47 4,740.1M
2022-03-03 3,301.32 3,324.18 3,301.32 3,317.13 5,436.0M
2022-03-02 3,285.41 3,306.36 3,284.14 3,290.30 4,548.6M
2022-03-01 3,285.38 3,303.89 3,264.82 3,299.86 4,331.9M
2022-02-28 3,268.68 3,282.08 3,244.86 3,281.72 5,178.4M
2022-02-25 3,286.95 3,307.18 3,261.50 3,272.82 6,420.7M
2022-02-24 3,319.26 3,325.42 3,262.97 3,278.70 6,864.0M
2022-02-23 3,353.56 3,356.39 3,327.49 3,338.42 4,028.8M
2022-02-22 3,359.08 3,368.79 3,331.95 3,353.87 4,072.4M
2022-02-21 3,385.06 3,385.88 3,351.19 3,379.63 3,361.8M
2022-02-18 3,343.07 3,393.29 3,342.52 3,393.29 3,692.6M
2022-02-17 3,349.75 3,376.84 3,341.78 3,355.22 4,238.5M
2022-02-16 3,327.24 3,363.21 3,325.14 3,347.67 3,889.1M
2022-02-15 3,333.76 3,342.44 3,297.01 3,316.95 4,111.5M
2022-02-14 3,409.07 3,409.07 3,330.00 3,341.61 5,197.7M
2022-02-11 3,386.26 3,453.07 3,382.25 3,419.76 5,832.9M
2022-02-10 3,353.75 3,390.08 3,339.26 3,389.42 5,241.8M
2022-02-09 3,348.56 3,369.09 3,339.23 3,348.97 5,361.5M
2022-02-08 3,297.69 3,344.68 3,289.22 3,344.04 5,999.3M
2022-02-07 3,241.11 3,298.61 3,240.41 3,295.39 5,340.4M
2022-01-28 3,245.85 3,256.31 3,183.53 3,187.38 4,620.0M
2022-01-27 3,273.10 3,274.52 3,234.09 3,235.70 4,137.9M
2022-01-26 3,271.20 3,285.61 3,249.36 3,279.38 3,401.6M
2022-01-25 3,309.86 3,313.95 3,256.39 3,256.61 4,274.7M
2022-01-24 3,319.31 3,337.65 3,297.09 3,329.27 3,704.4M
2022-01-21 3,333.98 3,340.63 3,315.06 3,324.88 4,396.9M
2022-01-20 3,287.90 3,353.18 3,287.54 3,340.12 5,747.7M
2022-01-19 3,274.60 3,295.72 3,272.77 3,284.91 3,980.9M
2022-01-18 3,227.34 3,275.72 3,220.99 3,272.23 4,395.1M
2022-01-17 3,227.94 3,241.45 3,213.93 3,226.81 3,953.1M
2022-01-14 3,287.77 3,287.77 3,227.08 3,229.10 5,410.6M
2022-01-13 3,318.08 3,345.38 3,298.94 3,299.09 5,206.7M
2022-01-12 3,307.17 3,317.07 3,277.10 3,307.95 5,482.7M
2022-01-11 3,297.69 3,333.12 3,284.12 3,301.48 4,661.9M
2022-01-10 3,286.05 3,308.19 3,269.82 3,293.41 5,069.3M
2022-01-07 3,242.58 3,287.59 3,241.98 3,280.75 6,183.1M
2022-01-06 3,262.11 3,269.97 3,233.71 3,236.01 4,741.4M
2022-01-05 3,252.67 3,294.32 3,250.57 3,269.08 6,009.9M
2022-01-04 3,249.12 3,256.04 3,215.40 3,253.89 4,199.8M