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 3,083.80 3,083.80 3,071.99 3,073.24 148,433.8K
09:31 3,073.64 3,078.51 3,073.64 3,073.79 111,039.6K
09:32 3,073.53 3,073.53 3,068.19 3,069.35 82,065.5K
09:33 3,069.33 3,074.74 3,069.33 3,074.29 89,021.3K
09:34 3,074.99 3,075.21 3,072.65 3,073.68 76,080.6K
09:35 3,073.57 3,073.57 3,064.07 3,064.07 71,411.5K
09:36 3,063.82 3,065.45 3,063.29 3,064.19 56,241.5K
09:37 3,063.47 3,066.66 3,061.50 3,066.62 62,882.2K
09:38 3,066.98 3,068.12 3,065.75 3,066.95 50,096.8K
09:39 3,067.17 3,069.79 3,063.95 3,064.84 56,768.2K
09:40 3,064.51 3,069.62 3,064.26 3,069.06 44,645.7K
09:41 3,068.27 3,072.54 3,067.86 3,072.54 41,293.3K
09:42 3,072.87 3,075.49 3,072.78 3,074.75 46,589.5K
09:43 3,075.02 3,075.02 3,071.60 3,072.08 39,588.1K
09:44 3,072.29 3,072.46 3,069.98 3,070.50 39,021.0K
09:45 3,070.21 3,070.21 3,068.02 3,069.24 50,504.7K
09:46 3,069.24 3,069.24 3,065.75 3,065.75 37,733.3K
09:47 3,065.77 3,067.32 3,063.53 3,066.57 41,842.6K
09:48 3,065.56 3,065.56 3,061.34 3,062.80 37,027.3K
09:49 3,063.22 3,063.96 3,061.84 3,061.84 28,780.4K
09:50 3,061.34 3,061.34 3,057.95 3,058.86 36,153.6K
09:51 3,059.17 3,059.86 3,057.55 3,058.07 37,348.9K
09:52 3,058.01 3,058.51 3,055.60 3,056.26 39,417.7K
09:53 3,056.18 3,060.58 3,055.99 3,060.03 33,791.2K
09:54 3,059.89 3,061.31 3,059.89 3,061.02 26,903.1K
09:55 3,061.65 3,063.35 3,059.40 3,063.35 35,639.4K
09:56 3,064.03 3,071.19 3,064.03 3,071.19 34,074.5K
09:57 3,071.60 3,071.60 3,068.27 3,070.79 30,215.8K
09:58 3,070.93 3,073.92 3,070.11 3,073.92 27,304.6K
09:59 3,074.54 3,075.27 3,073.13 3,075.27 25,943.3K
10:00 3,075.47 3,076.89 3,073.81 3,074.45 33,471.5K
10:01 3,074.70 3,075.42 3,073.05 3,074.94 39,544.0K
10:02 3,074.80 3,080.94 3,074.08 3,080.94 31,200.4K
10:03 3,081.78 3,085.34 3,081.78 3,084.63 31,247.0K
10:04 3,084.68 3,088.06 3,084.62 3,088.06 26,553.3K
10:05 3,088.30 3,088.42 3,087.43 3,087.74 25,523.9K
10:06 3,087.90 3,087.90 3,085.14 3,085.72 34,100.4K
10:07 3,085.59 3,091.71 3,085.56 3,091.71 28,699.8K
10:08 3,091.76 3,095.58 3,091.61 3,095.58 30,929.3K
10:09 3,095.16 3,098.63 3,095.16 3,098.63 24,157.6K
10:10 3,098.54 3,098.54 3,095.26 3,095.56 30,689.9K
10:11 3,095.79 3,095.93 3,094.30 3,095.77 25,801.4K
10:12 3,095.84 3,095.95 3,094.39 3,094.71 25,058.5K
10:13 3,094.83 3,097.28 3,094.28 3,097.28 20,264.2K
10:14 3,097.81 3,104.89 3,097.81 3,104.58 28,662.2K
10:15 3,105.23 3,106.74 3,102.96 3,102.96 31,420.9K
10:16 3,102.58 3,103.02 3,101.12 3,101.12 20,407.6K
10:17 3,100.91 3,101.02 3,097.18 3,097.45 24,118.3K
10:18 3,097.41 3,097.42 3,093.45 3,093.67 17,307.2K
10:19 3,093.41 3,093.76 3,092.94 3,093.44 16,240.7K
10:20 3,093.26 3,096.53 3,093.19 3,093.43 20,913.8K
10:21 3,093.57 3,096.78 3,093.33 3,096.75 19,551.6K
10:22 3,097.08 3,098.50 3,097.06 3,098.50 18,419.2K
10:23 3,098.33 3,099.34 3,097.92 3,098.04 19,136.2K
10:24 3,098.03 3,098.03 3,094.13 3,094.32 21,614.5K
10:25 3,094.32 3,094.32 3,092.09 3,093.16 23,486.5K
10:26 3,092.79 3,093.14 3,091.31 3,091.31 23,991.9K
10:27 3,090.96 3,092.14 3,090.28 3,091.98 26,187.0K
10:28 3,092.02 3,092.06 3,091.04 3,091.43 18,976.4K
10:29 3,091.39 3,094.66 3,091.39 3,094.41 17,127.7K
10:30 3,094.41 3,095.45 3,094.13 3,095.28 15,159.2K
10:31 3,095.36 3,095.36 3,094.04 3,094.27 20,717.1K
10:32 3,094.38 3,097.13 3,094.38 3,096.57 23,165.0K
10:33 3,096.64 3,097.86 3,095.62 3,097.79 18,448.5K
10:34 3,097.88 3,098.43 3,097.75 3,098.43 16,186.5K
10:35 3,098.26 3,099.07 3,097.42 3,097.82 15,252.3K
10:36 3,098.05 3,099.14 3,097.70 3,098.93 13,021.4K
10:37 3,099.27 3,099.27 3,095.82 3,096.08 16,267.2K
10:38 3,096.07 3,098.63 3,095.92 3,098.26 17,287.3K
10:39 3,098.44 3,098.44 3,097.75 3,097.95 12,669.0K
10:40 3,098.12 3,098.12 3,095.93 3,096.00 14,414.7K
10:41 3,095.84 3,096.35 3,095.31 3,096.20 13,666.6K
10:42 3,096.21 3,099.93 3,096.05 3,099.93 13,303.9K
10:43 3,100.43 3,100.62 3,099.41 3,099.41 11,941.1K
10:44 3,099.43 3,099.68 3,098.79 3,099.45 11,864.8K
10:45 3,099.55 3,101.58 3,099.53 3,101.48 11,292.9K
10:46 3,101.66 3,103.26 3,100.75 3,103.26 13,066.5K
10:47 3,103.35 3,105.16 3,103.28 3,105.11 13,150.8K
10:48 3,105.38 3,105.38 3,103.93 3,104.61 14,785.5K
10:49 3,104.50 3,105.03 3,103.87 3,104.68 15,970.6K
10:50 3,104.87 3,105.17 3,102.13 3,102.31 16,837.3K
10:51 3,102.39 3,102.39 3,098.05 3,098.06 22,842.9K
10:52 3,098.15 3,098.43 3,096.95 3,098.43 17,066.6K
10:53 3,098.53 3,100.25 3,098.07 3,100.25 15,667.0K
10:54 3,099.92 3,105.70 3,099.89 3,105.70 16,608.3K
10:55 3,105.74 3,106.97 3,105.70 3,106.77 14,104.1K
10:56 3,106.50 3,106.98 3,106.09 3,106.37 12,858.0K
10:57 3,106.66 3,106.66 3,105.39 3,105.39 9,568.8K
10:58 3,105.06 3,106.42 3,104.28 3,106.42 13,118.9K
10:59 3,106.40 3,106.53 3,105.09 3,105.20 11,703.7K
11:00 3,105.23 3,105.83 3,104.89 3,105.83 12,175.1K
11:01 3,105.62 3,105.91 3,101.14 3,101.14 16,414.8K
11:02 3,100.90 3,102.70 3,100.90 3,101.94 11,147.8K
11:03 3,101.58 3,103.73 3,101.53 3,103.73 10,264.8K
11:04 3,103.73 3,105.40 3,103.16 3,105.16 9,934.6K
11:05 3,105.29 3,105.29 3,103.32 3,103.63 12,208.0K
11:06 3,103.37 3,103.37 3,100.00 3,100.30 17,920.5K
11:07 3,100.30 3,101.21 3,098.50 3,098.88 11,316.6K
11:08 3,099.07 3,099.07 3,097.29 3,097.73 15,294.1K
11:09 3,097.88 3,097.88 3,095.93 3,096.44 11,901.2K
11:10 3,096.48 3,097.08 3,095.77 3,095.91 10,048.0K
11:11 3,096.00 3,096.19 3,093.31 3,093.31 12,866.8K
11:12 3,092.02 3,092.02 3,089.84 3,089.84 19,436.4K
11:13 3,089.19 3,089.19 3,084.93 3,085.06 24,281.9K
11:14 3,084.95 3,087.66 3,084.95 3,087.37 17,644.4K
11:15 3,087.59 3,088.16 3,086.97 3,088.15 12,556.2K
11:16 3,088.83 3,091.79 3,088.83 3,091.79 14,075.0K
11:17 3,091.05 3,091.27 3,090.62 3,090.99 14,659.4K
11:18 3,090.82 3,090.82 3,090.24 3,090.36 10,265.6K
11:19 3,090.50 3,093.73 3,090.42 3,093.73 11,751.9K
11:20 3,093.79 3,093.94 3,093.13 3,093.51 8,135.1K
11:21 3,093.61 3,095.03 3,093.61 3,095.03 9,309.7K
11:22 3,095.14 3,096.44 3,095.14 3,096.44 8,885.5K
11:23 3,096.45 3,096.86 3,095.26 3,095.56 11,539.1K
11:24 3,095.46 3,096.70 3,095.46 3,096.70 7,911.3K
11:25 3,096.93 3,098.55 3,096.60 3,098.55 13,259.0K
11:26 3,098.51 3,098.51 3,096.70 3,096.70 10,023.3K
11:27 3,096.65 3,097.66 3,095.99 3,097.10 8,408.3K
11:28 3,097.14 3,099.03 3,096.80 3,099.03 10,769.5K
11:29 3,098.95 3,100.15 3,098.88 3,099.97 10,757.2K
13:00 3,099.84 3,100.88 3,095.92 3,096.71 42,395.4K
13:01 3,095.89 3,096.32 3,093.76 3,095.69 23,079.2K
13:02 3,095.70 3,095.70 3,092.16 3,093.30 14,855.4K
13:03 3,093.09 3,095.16 3,093.09 3,095.16 12,831.7K
13:04 3,095.28 3,097.32 3,095.23 3,095.23 12,273.7K
13:05 3,094.84 3,095.16 3,092.21 3,092.74 19,709.3K
13:06 3,093.09 3,093.09 3,090.96 3,092.08 13,497.0K
13:07 3,092.25 3,092.51 3,090.16 3,090.23 13,088.2K
13:08 3,090.31 3,090.31 3,086.85 3,087.19 14,188.6K
13:09 3,087.40 3,089.47 3,087.40 3,089.19 11,239.0K
13:10 3,089.09 3,089.35 3,086.65 3,086.65 14,571.5K
13:11 3,086.98 3,088.92 3,086.96 3,088.92 13,445.3K
13:12 3,088.93 3,091.34 3,088.93 3,091.34 12,312.6K
13:13 3,091.23 3,091.79 3,089.51 3,090.46 11,579.5K
13:14 3,090.20 3,092.44 3,090.20 3,092.44 11,642.7K
13:15 3,092.46 3,092.46 3,089.22 3,089.88 15,122.6K
13:16 3,090.17 3,091.11 3,089.98 3,090.19 10,664.3K
13:17 3,090.42 3,092.09 3,090.42 3,090.56 17,811.5K
13:18 3,090.16 3,091.65 3,090.16 3,091.55 12,939.0K
13:19 3,091.60 3,091.82 3,087.88 3,088.35 17,901.8K
13:20 3,088.57 3,090.48 3,088.35 3,090.48 11,612.8K
13:21 3,090.66 3,091.46 3,090.58 3,091.16 11,002.9K
13:22 3,091.12 3,091.47 3,090.50 3,091.17 10,188.2K
13:23 3,091.17 3,092.46 3,090.93 3,092.46 8,617.6K
13:24 3,092.52 3,093.90 3,092.26 3,093.90 10,130.1K
13:25 3,093.99 3,094.31 3,092.97 3,094.31 9,754.0K
13:26 3,094.39 3,094.56 3,093.91 3,094.07 9,078.7K
13:27 3,094.13 3,096.31 3,094.13 3,096.31 9,371.7K
13:28 3,096.11 3,096.31 3,095.55 3,095.76 8,269.0K
13:29 3,096.03 3,096.47 3,095.12 3,095.12 9,283.0K
13:30 3,094.95 3,095.23 3,094.75 3,094.99 8,709.0K
13:31 3,094.99 3,095.34 3,094.50 3,094.50 9,902.8K
13:32 3,094.07 3,094.47 3,092.06 3,092.39 13,589.7K
13:33 3,092.45 3,093.37 3,092.42 3,092.90 9,276.5K
13:34 3,092.90 3,094.21 3,092.90 3,093.07 10,601.4K
13:35 3,093.22 3,093.56 3,091.43 3,091.61 10,362.0K
13:36 3,091.59 3,095.00 3,091.59 3,095.00 12,619.3K
13:37 3,095.19 3,100.95 3,095.19 3,100.85 15,779.2K
13:38 3,101.02 3,102.29 3,101.02 3,101.64 14,245.1K
13:39 3,101.32 3,101.32 3,099.72 3,099.98 12,085.5K
13:40 3,099.81 3,099.91 3,096.82 3,097.51 11,392.9K
13:41 3,097.70 3,098.74 3,097.64 3,098.27 7,490.7K
13:42 3,098.30 3,098.53 3,097.95 3,098.24 7,971.6K
13:43 3,098.28 3,098.40 3,094.83 3,095.15 11,673.5K
13:44 3,095.59 3,095.83 3,095.26 3,095.72 8,848.8K
13:45 3,095.67 3,095.67 3,094.89 3,095.01 7,816.5K
13:46 3,095.13 3,096.81 3,095.13 3,096.73 7,992.9K
13:47 3,096.78 3,097.50 3,096.78 3,096.90 8,286.0K
13:48 3,097.28 3,098.18 3,097.28 3,097.79 7,867.6K
13:49 3,097.76 3,099.28 3,097.65 3,098.00 9,186.6K
13:50 3,098.45 3,098.45 3,095.44 3,096.06 12,115.1K
13:51 3,096.26 3,098.93 3,096.18 3,098.93 12,469.0K
13:52 3,099.01 3,099.34 3,098.70 3,099.19 11,037.8K
13:53 3,098.99 3,099.90 3,098.74 3,098.74 13,994.1K
13:54 3,098.51 3,099.20 3,098.36 3,098.41 9,384.3K
13:55 3,098.31 3,098.39 3,096.81 3,097.05 10,149.2K
13:56 3,096.77 3,098.60 3,096.77 3,098.41 8,806.1K
13:57 3,098.71 3,099.67 3,098.39 3,098.73 10,455.3K
13:58 3,098.76 3,099.23 3,098.41 3,098.67 10,059.5K
13:59 3,098.37 3,098.51 3,095.61 3,095.73 13,140.2K
14:00 3,095.80 3,096.31 3,093.96 3,094.16 13,736.1K
14:01 3,094.24 3,094.97 3,093.08 3,093.08 12,418.9K
14:02 3,092.94 3,093.13 3,091.17 3,091.70 20,181.5K
14:03 3,091.53 3,092.11 3,091.53 3,092.03 10,076.7K
14:04 3,092.13 3,093.86 3,092.03 3,093.73 12,628.4K
14:05 3,093.62 3,094.00 3,093.06 3,093.29 8,796.5K
14:06 3,093.23 3,093.87 3,093.23 3,093.52 9,808.1K
14:07 3,093.45 3,093.93 3,093.17 3,093.17 7,723.7K
14:08 3,093.26 3,094.04 3,093.23 3,093.55 7,687.4K
14:09 3,093.66 3,093.72 3,093.09 3,093.40 8,699.4K
14:10 3,093.50 3,093.88 3,093.26 3,093.73 8,131.0K
14:11 3,093.59 3,094.13 3,093.55 3,093.98 6,943.4K
14:12 3,094.07 3,094.26 3,093.52 3,094.13 7,709.6K
14:13 3,094.21 3,095.15 3,094.16 3,095.14 7,727.0K
14:14 3,095.22 3,096.41 3,095.17 3,096.41 9,118.9K
14:15 3,096.24 3,097.82 3,096.17 3,097.76 11,887.8K
14:16 3,097.65 3,098.40 3,097.47 3,098.22 11,279.6K
14:17 3,098.18 3,098.37 3,097.44 3,097.92 11,398.2K
14:18 3,097.81 3,098.59 3,097.81 3,098.59 11,727.3K
14:19 3,098.65 3,098.65 3,096.89 3,097.39 13,912.0K
14:20 3,097.34 3,097.61 3,096.84 3,097.24 9,620.0K
14:21 3,097.14 3,097.14 3,095.73 3,095.79 11,688.7K
14:22 3,095.93 3,095.93 3,095.55 3,095.88 10,463.8K
14:23 3,095.84 3,096.70 3,095.62 3,096.70 9,160.3K
14:24 3,096.56 3,097.63 3,096.43 3,097.63 9,504.8K
14:25 3,097.56 3,098.46 3,097.56 3,098.27 11,513.7K
14:26 3,098.36 3,098.41 3,097.94 3,098.32 12,548.3K
14:27 3,098.47 3,101.84 3,098.41 3,101.84 15,120.1K
14:28 3,101.67 3,102.55 3,101.67 3,102.55 18,139.0K
14:29 3,102.41 3,102.51 3,101.48 3,101.64 14,215.6K
14:30 3,101.46 3,101.46 3,099.34 3,100.06 17,018.7K
14:31 3,100.19 3,100.72 3,099.89 3,100.29 10,989.6K
14:32 3,100.17 3,100.17 3,098.30 3,099.29 13,209.9K
14:33 3,099.09 3,099.20 3,098.49 3,098.87 14,202.1K
14:34 3,098.92 3,099.70 3,098.92 3,099.63 12,091.4K
14:35 3,099.64 3,099.68 3,098.88 3,099.07 12,477.4K
14:36 3,099.33 3,099.55 3,098.79 3,099.43 11,992.5K
14:37 3,099.18 3,100.10 3,099.18 3,100.10 11,716.5K
14:38 3,099.96 3,099.96 3,099.06 3,099.87 14,377.7K
14:39 3,099.91 3,100.05 3,098.72 3,099.11 14,653.8K
14:40 3,099.22 3,099.25 3,098.57 3,098.90 14,565.8K
14:41 3,099.17 3,099.87 3,098.80 3,099.58 13,870.6K
14:42 3,099.70 3,100.69 3,099.70 3,100.48 16,113.4K
14:43 3,100.33 3,101.52 3,100.31 3,101.52 16,804.6K
14:44 3,101.43 3,102.22 3,101.39 3,101.76 16,310.8K
14:45 3,101.42 3,103.47 3,101.42 3,103.47 16,068.2K
14:46 3,103.44 3,104.30 3,103.08 3,103.95 16,542.7K
14:47 3,103.94 3,104.71 3,103.78 3,104.55 16,630.1K
14:48 3,104.69 3,105.74 3,104.69 3,105.72 17,681.9K
14:49 3,105.95 3,106.64 3,105.84 3,106.41 17,376.8K
14:50 3,106.53 3,106.69 3,105.95 3,106.12 21,613.1K
14:51 3,106.00 3,106.35 3,105.69 3,106.24 20,728.6K
14:52 3,106.37 3,107.45 3,106.37 3,107.45 21,069.7K
14:53 3,107.59 3,108.33 3,107.38 3,108.33 21,805.6K
14:54 3,108.23 3,108.93 3,108.23 3,108.78 29,455.7K
14:55 3,109.08 3,109.45 3,107.88 3,108.45 33,282.6K
14:56 3,108.92 3,109.30 3,108.54 3,109.12 29,046.8K
14:57 3,109.40 3,109.45 3,109.31 3,109.31 1,305.2K
14:58 3,109.31 3,109.31 3,109.31 3,109.31 0.0K
14:59 3,109.31 3,109.31 3,109.31 3,109.31 0.0K
15:00 3,109.31 3,109.54 3,109.31 3,109.43 47,084.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし