SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ 中国 →
4,070.86
最終更新: 2025-09-30
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
09:30 3,019.00 3,024.05 3,013.74 3,024.05 99,922.6K
09:31 3,024.17 3,026.86 3,018.40 3,019.01 83,857.0K
09:32 3,019.79 3,023.01 3,018.76 3,019.09 71,213.6K
09:33 3,019.05 3,025.75 3,019.05 3,024.58 51,549.4K
09:34 3,022.85 3,026.96 3,022.85 3,026.96 44,482.9K
09:35 3,027.11 3,027.37 3,018.58 3,019.80 51,572.6K
09:36 3,020.11 3,021.44 3,017.05 3,021.44 47,665.5K
09:37 3,022.32 3,024.14 3,022.16 3,022.27 39,368.5K
09:38 3,022.41 3,025.49 3,022.15 3,022.26 37,302.4K
09:39 3,021.94 3,021.94 3,015.22 3,015.22 41,421.6K
09:40 3,014.81 3,014.81 3,009.10 3,010.09 50,575.1K
09:41 3,008.99 3,008.99 3,005.19 3,007.71 38,126.1K
09:42 3,007.42 3,008.22 3,004.34 3,004.77 30,894.9K
09:43 3,004.58 3,010.85 3,003.50 3,010.85 31,668.6K
09:44 3,011.14 3,011.80 3,009.44 3,009.71 30,093.1K
09:45 3,009.88 3,010.79 3,006.67 3,006.68 33,654.3K
09:46 3,006.66 3,008.37 3,001.69 3,002.01 34,018.3K
09:47 3,001.99 3,002.34 2,996.68 2,996.73 42,155.5K
09:48 2,996.64 2,997.34 2,995.60 2,996.88 28,113.9K
09:49 2,996.57 2,997.87 2,996.09 2,997.87 24,561.7K
09:50 2,997.88 2,997.88 2,993.74 2,995.40 30,580.7K
09:51 2,995.74 3,000.76 2,995.38 3,000.36 25,411.2K
09:52 3,001.03 3,001.77 2,998.55 3,000.44 21,529.9K
09:53 3,001.02 3,001.02 2,996.36 2,997.03 25,487.2K
09:54 2,997.06 3,001.41 2,997.06 3,000.83 19,443.6K
09:55 3,001.28 3,003.63 3,000.36 3,000.36 21,846.5K
09:56 3,000.25 3,000.35 2,998.22 2,999.80 26,824.8K
09:57 2,998.27 3,006.37 2,997.86 3,006.37 25,466.6K
09:58 3,005.89 3,006.17 3,003.32 3,004.00 20,555.6K
09:59 3,003.37 3,003.37 2,998.17 2,998.54 25,711.7K
10:00 2,998.39 3,000.86 2,997.43 3,000.86 22,484.7K
10:01 3,001.18 3,001.18 2,996.17 2,996.99 22,960.7K
10:02 2,996.71 2,997.65 2,996.38 2,997.53 19,310.6K
10:03 2,997.70 2,997.70 2,993.59 2,993.63 21,755.9K
10:04 2,993.72 2,995.90 2,993.72 2,994.38 17,889.6K
10:05 2,994.25 2,994.47 2,992.44 2,992.44 19,127.8K
10:06 2,992.26 2,996.54 2,992.08 2,995.62 21,301.0K
10:07 2,994.30 2,995.75 2,994.13 2,995.58 16,096.0K
10:08 2,995.66 2,998.53 2,995.66 2,997.74 20,023.2K
10:09 2,997.95 2,998.56 2,996.65 2,996.75 16,819.4K
10:10 2,996.62 3,000.92 2,996.55 3,000.66 14,299.4K
10:11 3,000.97 3,001.06 2,998.40 2,999.56 17,231.5K
10:12 2,999.32 3,000.56 2,998.58 3,000.36 18,664.1K
10:13 3,000.22 3,000.66 2,997.87 3,000.66 19,411.3K
10:14 3,000.83 3,002.77 2,999.81 3,001.69 16,099.1K
10:15 3,001.84 3,005.25 3,001.62 3,005.25 14,362.2K
10:16 3,005.31 3,005.41 3,003.70 3,003.79 16,215.4K
10:17 3,004.21 3,005.04 3,002.19 3,002.45 15,283.7K
10:18 3,002.61 3,002.61 2,999.89 3,001.29 15,575.2K
10:19 3,001.42 3,002.41 3,000.50 3,002.41 13,850.9K
10:20 3,003.12 3,007.61 3,003.12 3,007.61 15,500.5K
10:21 3,008.53 3,008.67 3,006.38 3,006.42 13,084.1K
10:22 3,006.71 3,007.05 3,003.98 3,005.38 12,586.0K
10:23 3,005.73 3,009.21 3,005.73 3,009.21 11,496.9K
10:24 3,009.56 3,011.34 3,007.72 3,011.34 14,178.9K
10:25 3,011.64 3,017.83 3,011.64 3,015.59 19,765.2K
10:26 3,016.01 3,020.02 3,016.01 3,020.02 16,680.6K
10:27 3,020.92 3,021.88 3,018.93 3,018.97 14,886.5K
10:28 3,018.78 3,022.76 3,018.44 3,021.00 15,870.9K
10:29 3,021.36 3,021.58 3,016.62 3,017.13 14,201.7K
10:30 3,017.33 3,017.42 3,015.13 3,017.10 12,980.8K
10:31 3,017.44 3,017.44 3,013.92 3,014.46 13,030.1K
10:32 3,013.92 3,018.05 3,013.48 3,018.05 10,666.2K
10:33 3,018.54 3,019.71 3,017.28 3,019.71 11,885.2K
10:34 3,020.29 3,021.62 3,020.29 3,021.54 9,997.5K
10:35 3,021.64 3,021.64 3,018.08 3,018.37 11,890.2K
10:36 3,018.00 3,021.66 3,018.00 3,021.66 10,268.8K
10:37 3,021.78 3,021.84 3,018.24 3,019.10 11,847.6K
10:38 3,018.84 3,021.57 3,018.74 3,021.57 9,268.3K
10:39 3,021.48 3,021.86 3,019.74 3,020.79 8,551.4K
10:40 3,020.95 3,022.49 3,020.09 3,020.96 11,151.1K
10:41 3,021.19 3,022.37 3,020.88 3,020.88 9,589.1K
10:42 3,020.30 3,020.30 3,018.12 3,018.12 10,400.5K
10:43 3,017.57 3,017.57 3,014.53 3,014.53 20,631.1K
10:44 3,014.35 3,014.35 3,011.04 3,011.04 11,668.7K
10:45 3,011.40 3,011.59 3,010.70 3,011.03 7,853.9K
10:46 3,011.13 3,011.13 3,008.15 3,009.19 10,966.5K
10:47 3,008.83 3,011.62 3,008.53 3,011.49 9,792.6K
10:48 3,011.38 3,012.05 3,010.48 3,011.01 7,280.5K
10:49 3,011.56 3,012.49 3,011.56 3,011.64 7,658.9K
10:50 3,011.68 3,015.89 3,011.56 3,015.89 9,880.0K
10:51 3,015.94 3,016.07 3,013.10 3,013.10 11,658.7K
10:52 3,013.41 3,013.41 3,012.14 3,012.14 9,671.3K
10:53 3,011.84 3,012.22 3,009.06 3,009.40 14,557.7K
10:54 3,009.06 3,009.06 3,005.56 3,005.56 10,520.9K
10:55 3,005.32 3,006.44 3,004.59 3,005.68 11,197.6K
10:56 3,005.77 3,006.79 3,005.05 3,006.79 8,418.5K
10:57 3,006.29 3,006.45 3,005.33 3,005.74 7,576.8K
10:58 3,005.91 3,010.16 3,005.91 3,010.16 11,143.4K
10:59 3,010.51 3,010.77 3,009.55 3,009.57 12,784.0K
11:00 3,009.75 3,009.87 3,008.91 3,009.42 10,051.9K
11:01 3,009.27 3,011.68 3,008.57 3,011.44 12,243.9K
11:02 3,011.36 3,012.71 3,011.36 3,012.41 8,160.5K
11:03 3,012.33 3,016.72 3,012.33 3,016.53 12,543.3K
11:04 3,016.72 3,017.20 3,016.12 3,016.46 8,707.0K
11:05 3,016.27 3,016.98 3,015.97 3,015.97 8,495.7K
11:06 3,016.03 3,016.03 3,014.59 3,014.73 11,087.1K
11:07 3,014.69 3,018.09 3,014.69 3,018.09 10,417.8K
11:08 3,018.40 3,020.38 3,018.40 3,020.38 12,238.2K
11:09 3,020.46 3,020.91 3,018.30 3,018.30 7,422.5K
11:10 3,018.18 3,019.55 3,018.12 3,019.55 6,833.1K
11:11 3,019.71 3,020.41 3,017.43 3,017.44 9,381.6K
11:12 3,017.54 3,019.47 3,017.40 3,019.42 5,714.8K
11:13 3,019.64 3,019.66 3,017.38 3,017.60 7,918.0K
11:14 3,017.14 3,017.14 3,016.13 3,016.23 8,705.9K
11:15 3,016.25 3,016.77 3,015.69 3,015.75 6,362.1K
11:16 3,015.24 3,015.24 3,013.12 3,013.28 8,133.5K
11:17 3,013.29 3,013.64 3,012.43 3,013.59 7,756.2K
11:18 3,013.61 3,014.90 3,013.54 3,014.90 6,019.6K
11:19 3,014.88 3,014.88 3,012.29 3,012.55 6,048.3K
11:20 3,012.65 3,012.69 3,011.65 3,012.69 6,509.2K
11:21 3,012.42 3,012.94 3,011.92 3,012.94 5,269.9K
11:22 3,012.95 3,014.57 3,012.88 3,014.17 6,597.4K
11:23 3,014.10 3,014.10 3,012.90 3,013.46 6,688.8K
11:24 3,014.13 3,014.45 3,010.13 3,010.13 9,840.4K
11:25 3,010.74 3,011.11 3,010.50 3,010.59 7,438.4K
11:26 3,010.73 3,014.46 3,010.60 3,014.01 8,495.9K
11:27 3,014.05 3,015.95 3,013.93 3,015.95 7,624.1K
11:28 3,016.10 3,020.08 3,016.08 3,019.88 10,284.3K
11:29 3,019.69 3,020.78 3,019.52 3,020.78 8,378.5K
13:00 3,020.99 3,022.13 3,018.95 3,019.63 27,274.6K
13:01 3,019.59 3,019.80 3,016.85 3,018.25 16,529.7K
13:02 3,018.31 3,019.54 3,017.52 3,017.52 12,486.3K
13:03 3,017.94 3,019.59 3,017.94 3,019.59 10,085.2K
13:04 3,019.61 3,019.92 3,015.92 3,015.92 12,625.9K
13:05 3,015.27 3,015.27 3,012.28 3,013.08 16,046.6K
13:06 3,013.01 3,015.80 3,013.01 3,014.64 14,081.3K
13:07 3,014.00 3,014.75 3,013.32 3,014.62 7,973.6K
13:08 3,014.66 3,015.00 3,013.30 3,013.43 8,953.5K
13:09 3,013.70 3,014.63 3,012.78 3,012.78 9,741.9K
13:10 3,012.64 3,012.64 3,009.66 3,010.76 11,986.7K
13:11 3,010.72 3,012.10 3,010.72 3,011.47 9,218.3K
13:12 3,011.54 3,011.74 3,008.97 3,009.25 8,638.4K
13:13 3,009.35 3,009.87 3,009.04 3,009.30 8,920.4K
13:14 3,009.49 3,009.49 3,008.51 3,009.26 10,256.9K
13:15 3,009.17 3,009.17 3,006.93 3,006.93 9,142.3K
13:16 3,006.34 3,006.45 3,005.55 3,005.55 9,355.2K
13:17 3,005.91 3,005.91 3,004.13 3,004.19 10,964.2K
13:18 3,003.66 3,003.93 3,001.83 3,002.16 12,444.6K
13:19 3,002.29 3,002.29 3,001.14 3,001.94 12,628.7K
13:20 3,003.29 3,005.34 3,003.29 3,005.34 10,448.2K
13:21 3,004.75 3,005.46 3,002.71 3,003.32 7,934.2K
13:22 3,002.88 3,003.45 3,002.77 3,003.24 7,030.3K
13:23 3,003.12 3,003.52 3,002.73 3,002.79 6,386.9K
13:24 3,002.46 3,002.58 2,999.20 2,999.20 13,883.5K
13:25 2,999.33 2,999.47 2,997.60 2,998.49 13,174.2K
13:26 2,998.41 2,999.22 2,998.41 2,998.80 15,287.8K
13:27 2,998.89 2,998.92 2,996.28 2,996.29 10,768.7K
13:28 2,996.21 2,996.88 2,995.90 2,996.00 14,030.5K
13:29 2,995.62 2,997.20 2,995.43 2,997.06 12,844.6K
13:30 2,997.32 2,997.53 2,996.94 2,996.94 11,837.6K
13:31 2,997.33 2,998.11 2,997.21 2,998.11 8,936.2K
13:32 2,998.33 3,000.38 2,998.33 3,000.35 10,134.9K
13:33 3,000.60 3,000.78 2,997.88 2,998.55 9,246.6K
13:34 2,998.65 2,999.41 2,997.24 2,997.24 8,705.4K
13:35 2,997.12 2,998.46 2,996.63 2,998.46 10,373.7K
13:36 2,998.28 3,005.49 2,998.28 3,005.37 27,971.5K
13:37 3,005.63 3,005.88 3,003.56 3,004.53 12,702.3K
13:38 3,005.01 3,006.16 3,004.71 3,005.30 8,652.0K
13:39 3,005.58 3,005.58 3,004.43 3,004.84 8,546.9K
13:40 3,005.27 3,006.85 3,005.27 3,006.60 7,130.6K
13:41 3,006.69 3,006.69 3,005.25 3,006.01 7,893.2K
13:42 3,006.04 3,006.35 3,004.97 3,004.97 5,688.8K
13:43 3,005.14 3,005.73 3,002.65 3,002.76 9,722.1K
13:44 3,002.80 3,003.22 3,001.39 3,002.05 10,510.5K
13:45 3,003.15 3,004.44 3,002.87 3,003.08 9,616.1K
13:46 3,002.88 3,003.01 3,002.02 3,002.70 9,399.6K
13:47 3,002.47 3,002.54 3,000.84 3,000.96 8,867.5K
13:48 3,001.09 3,001.39 3,000.29 3,000.29 6,289.9K
13:49 3,000.40 3,000.40 2,999.29 2,999.63 6,913.8K
13:50 2,999.67 3,003.54 2,999.22 3,003.54 11,403.7K
13:51 3,004.03 3,004.50 3,003.27 3,003.60 10,202.4K
13:52 3,003.51 3,003.84 3,002.88 3,003.13 5,310.6K
13:53 3,003.02 3,003.13 2,998.41 2,998.41 13,616.5K
13:54 2,998.56 2,998.56 2,997.02 2,997.05 12,154.2K
13:55 2,996.91 2,996.91 2,995.33 2,996.27 9,828.7K
13:56 2,996.29 2,997.26 2,996.08 2,996.23 11,173.3K
13:57 2,996.40 2,996.40 2,995.39 2,995.78 10,353.4K
13:58 2,995.86 2,995.86 2,995.21 2,995.59 9,157.9K
13:59 2,995.66 2,998.81 2,995.66 2,998.15 12,044.0K
14:00 2,998.37 2,998.64 2,997.65 2,998.64 7,017.0K
14:01 2,999.07 3,001.65 2,999.07 3,001.41 8,945.9K
14:02 3,001.69 3,002.69 3,000.53 3,000.89 8,994.2K
14:03 3,000.97 3,001.79 3,000.66 3,001.42 5,086.4K
14:04 3,001.84 3,002.67 3,001.55 3,001.92 6,781.2K
14:05 3,002.07 3,002.20 2,999.83 3,000.24 6,883.7K
14:06 3,000.12 3,000.12 2,999.16 3,000.12 6,636.3K
14:07 3,001.01 3,005.38 3,001.01 3,005.38 15,494.3K
14:08 3,005.82 3,007.53 3,005.46 3,007.53 9,788.9K
14:09 3,007.57 3,007.79 3,006.25 3,006.35 7,465.6K
14:10 3,006.63 3,011.34 3,006.63 3,011.34 11,563.7K
14:11 3,011.58 3,011.84 3,007.13 3,007.13 11,932.4K
14:12 3,006.68 3,007.48 3,006.63 3,007.19 6,511.6K
14:13 3,006.79 3,006.94 3,005.56 3,005.99 5,382.9K
14:14 3,005.59 3,006.08 3,005.49 3,005.77 5,735.3K
14:15 3,005.39 3,005.39 3,002.18 3,002.18 9,397.2K
14:16 3,002.20 3,002.61 3,002.12 3,002.61 6,678.4K
14:17 3,002.58 3,002.58 3,000.18 3,001.04 8,868.2K
14:18 3,001.12 3,003.31 3,000.91 3,002.83 5,915.4K
14:19 3,002.48 3,004.69 3,002.48 3,004.21 7,478.2K
14:20 3,004.56 3,008.81 3,004.56 3,008.41 15,080.1K
14:21 3,008.15 3,009.31 3,008.05 3,009.04 7,861.1K
14:22 3,009.32 3,009.73 3,007.77 3,007.80 9,355.4K
14:23 3,008.06 3,008.41 3,006.92 3,006.92 6,728.9K
14:24 3,007.09 3,011.04 3,007.09 3,010.69 9,609.2K
14:25 3,010.84 3,010.84 3,009.20 3,009.61 7,859.5K
14:26 3,009.69 3,009.69 3,006.55 3,007.75 9,935.6K
14:27 3,007.73 3,007.76 3,006.74 3,007.34 5,481.0K
14:28 3,007.24 3,007.24 3,005.63 3,005.75 7,353.7K
14:29 3,005.87 3,005.92 3,003.51 3,003.61 11,316.2K
14:30 3,003.64 3,003.66 3,003.04 3,003.66 9,294.9K
14:31 3,003.39 3,005.41 3,003.39 3,004.73 9,696.4K
14:32 3,004.47 3,004.74 3,002.58 3,002.58 7,553.9K
14:33 3,002.48 3,002.60 3,001.75 3,002.17 8,539.6K
14:34 3,002.11 3,002.11 3,001.41 3,001.56 8,726.4K
14:35 3,001.46 3,001.46 2,999.07 2,999.37 10,830.3K
14:36 2,999.58 2,999.74 2,998.93 2,999.74 9,986.1K
14:37 2,999.44 3,002.17 2,999.41 3,002.17 10,187.5K
14:38 3,001.96 3,002.33 3,001.24 3,002.33 9,123.2K
14:39 3,002.29 3,003.39 3,002.14 3,002.37 8,344.0K
14:40 3,002.35 3,002.83 3,002.34 3,002.65 11,133.7K
14:41 3,002.33 3,002.33 3,001.64 3,001.79 9,048.7K
14:42 3,001.83 3,002.06 3,001.51 3,001.75 9,182.0K
14:43 3,001.86 3,002.50 3,001.27 3,002.50 10,842.9K
14:44 3,002.93 3,004.42 3,002.93 3,003.98 13,896.1K
14:45 3,004.00 3,004.34 3,003.62 3,004.07 10,545.8K
14:46 3,004.09 3,004.36 3,003.76 3,004.25 11,234.6K
14:47 3,003.94 3,004.44 3,003.73 3,003.92 11,572.0K
14:48 3,003.89 3,004.13 3,002.69 3,003.02 13,364.9K
14:49 3,002.70 3,003.91 3,002.66 3,003.91 11,376.3K
14:50 3,003.61 3,004.66 3,003.61 3,004.36 13,389.3K
14:51 3,004.51 3,005.28 3,004.43 3,004.95 14,763.3K
14:52 3,005.10 3,005.10 3,004.62 3,004.62 13,387.5K
14:53 3,005.13 3,006.36 3,005.13 3,006.36 15,209.3K
14:54 3,006.30 3,006.93 3,006.30 3,006.93 16,066.1K
14:55 3,006.60 3,006.75 3,006.24 3,006.53 18,293.8K
14:56 3,006.67 3,006.96 3,006.09 3,006.87 21,410.6K
14:57 3,006.84 3,006.84 3,006.78 3,006.78 1,437.7K
14:58 3,006.78 3,006.78 3,006.78 3,006.78 0.0K
14:59 3,006.78 3,006.78 3,006.78 3,006.78 0.0K
15:00 3,006.78 3,006.78 3,006.52 3,006.73 33,253.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし