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
09:28 3,027.64 3,027.64 3,027.64 3,027.64 20,730.8K
09:29 3,027.64 3,027.64 3,027.64 3,027.64 0.0K
09:30 3,027.64 3,028.61 3,014.77 3,017.40 88,926.2K
09:31 3,018.28 3,018.28 3,010.70 3,011.33 71,683.9K
09:32 3,010.78 3,012.35 3,010.03 3,011.38 45,728.9K
09:33 3,011.03 3,011.03 3,003.39 3,004.44 48,581.2K
09:34 3,004.52 3,009.34 3,004.43 3,005.08 43,783.4K
09:35 3,005.01 3,008.11 3,003.86 3,008.04 39,074.2K
09:36 3,008.06 3,010.02 3,004.36 3,004.36 36,164.5K
09:37 3,004.30 3,010.89 3,004.17 3,010.89 35,377.4K
09:38 3,011.28 3,016.31 3,009.83 3,010.08 34,556.9K
09:39 3,010.40 3,012.86 3,009.41 3,012.86 27,107.3K
09:40 3,013.46 3,014.21 3,012.66 3,013.03 28,279.6K
09:41 3,012.96 3,012.96 3,010.01 3,010.01 27,143.1K
09:42 3,009.63 3,009.75 3,006.65 3,007.19 27,438.3K
09:43 3,006.72 3,006.72 3,002.15 3,002.18 24,904.4K
09:44 3,001.81 3,012.65 3,001.81 3,012.64 29,871.0K
09:45 3,012.53 3,012.78 3,010.01 3,011.85 22,135.4K
09:46 3,012.00 3,012.90 3,009.77 3,012.90 19,386.9K
09:47 3,012.82 3,012.82 3,010.31 3,012.25 19,138.8K
09:48 3,012.15 3,012.23 3,010.80 3,012.10 18,473.0K
09:49 3,012.27 3,012.54 3,008.49 3,008.49 19,193.9K
09:50 3,008.71 3,014.68 3,008.38 3,014.51 19,408.4K
09:51 3,014.73 3,015.98 3,011.89 3,012.19 20,506.1K
09:52 3,012.73 3,016.66 3,012.73 3,016.66 19,491.5K
09:53 3,016.91 3,017.63 3,015.63 3,016.30 14,819.8K
09:54 3,016.59 3,019.06 3,016.33 3,016.66 17,317.5K
09:55 3,016.76 3,018.00 3,016.76 3,017.52 14,985.2K
09:56 3,017.49 3,017.49 3,016.04 3,017.31 14,758.1K
09:57 3,017.34 3,017.34 3,015.94 3,016.70 14,516.3K
09:58 3,016.70 3,016.70 3,009.96 3,009.96 21,170.2K
09:59 3,009.94 3,011.06 3,009.06 3,009.85 16,584.5K
10:00 3,009.70 3,014.55 3,009.57 3,013.72 19,068.4K
10:01 3,013.99 3,013.99 3,009.62 3,009.62 17,874.8K
10:02 3,009.73 3,009.81 3,007.62 3,007.62 21,762.6K
10:03 3,007.53 3,007.53 3,004.16 3,006.81 24,005.1K
10:04 3,006.56 3,008.58 3,006.08 3,008.58 16,145.8K
10:05 3,008.95 3,008.95 3,007.31 3,007.33 15,461.6K
10:06 3,007.26 3,008.96 3,006.68 3,008.72 13,460.3K
10:07 3,008.68 3,009.24 3,007.87 3,009.03 14,639.6K
10:08 3,009.08 3,014.74 3,009.08 3,013.98 19,078.5K
10:09 3,013.52 3,013.98 3,006.47 3,007.41 23,059.1K
10:10 3,007.76 3,007.76 3,003.50 3,003.61 19,331.9K
10:11 3,003.65 3,003.65 3,001.32 3,001.45 22,063.6K
10:12 3,001.13 3,005.01 3,000.91 3,004.48 20,015.2K
10:13 3,004.42 3,005.94 3,004.18 3,004.18 15,121.9K
10:14 3,003.95 3,003.95 3,001.52 3,001.54 16,948.4K
10:15 3,001.73 3,004.30 3,001.39 3,002.03 19,487.7K
10:16 3,001.86 3,001.86 3,000.26 3,001.18 14,298.3K
10:17 3,001.36 3,002.55 3,000.51 3,000.91 12,498.0K
10:18 3,000.69 3,004.63 3,000.11 3,004.51 15,074.9K
10:19 3,004.72 3,005.72 3,004.34 3,005.72 12,030.2K
10:20 3,005.95 3,007.64 3,005.95 3,007.64 14,022.3K
10:21 3,007.54 3,012.03 3,007.54 3,011.63 14,243.9K
10:22 3,010.69 3,010.69 3,009.80 3,010.52 11,652.1K
10:23 3,010.28 3,011.23 3,010.09 3,011.02 10,957.5K
10:24 3,010.86 3,012.26 3,010.86 3,012.09 9,514.1K
10:25 3,012.25 3,013.17 3,011.53 3,012.57 11,048.6K
10:26 3,012.79 3,012.79 3,011.09 3,011.50 10,539.0K
10:27 3,011.40 3,016.61 3,011.40 3,016.01 11,139.4K
10:28 3,016.41 3,017.09 3,015.73 3,016.03 11,755.9K
10:29 3,016.20 3,016.20 3,014.39 3,015.37 14,247.8K
10:30 3,015.03 3,015.60 3,013.88 3,014.71 14,683.0K
10:31 3,014.90 3,015.24 3,014.17 3,014.85 13,320.7K
10:32 3,015.12 3,015.40 3,013.04 3,013.35 12,000.6K
10:33 3,013.37 3,016.44 3,013.37 3,016.06 11,354.1K
10:34 3,016.31 3,016.31 3,013.59 3,014.95 11,130.4K
10:35 3,015.20 3,016.52 3,014.68 3,016.36 11,059.6K
10:36 3,016.38 3,017.85 3,015.97 3,017.85 10,921.7K
10:37 3,017.93 3,020.07 3,017.93 3,019.45 10,023.9K
10:38 3,019.32 3,021.76 3,019.32 3,021.76 10,187.5K
10:39 3,021.64 3,022.38 3,017.21 3,017.74 17,007.2K
10:40 3,017.40 3,017.40 3,015.15 3,015.59 11,673.7K
10:41 3,015.71 3,015.71 3,011.44 3,011.62 20,242.5K
10:42 3,011.55 3,013.36 3,011.55 3,012.42 8,292.8K
10:43 3,012.44 3,012.44 3,011.13 3,011.39 7,634.6K
10:44 3,011.58 3,012.13 3,011.17 3,011.55 7,548.8K
10:45 3,011.80 3,014.79 3,011.48 3,014.79 7,483.6K
10:46 3,014.94 3,016.45 3,014.70 3,016.30 7,664.9K
10:47 3,015.89 3,019.95 3,015.89 3,019.95 9,434.1K
10:48 3,019.67 3,020.83 3,019.51 3,020.83 8,536.0K
10:49 3,020.92 3,023.54 3,020.92 3,023.36 9,387.9K
10:50 3,023.69 3,025.77 3,023.68 3,025.77 9,307.0K
10:51 3,025.70 3,028.84 3,025.70 3,028.84 14,529.2K
10:52 3,028.80 3,029.70 3,028.65 3,029.55 10,534.5K
10:53 3,029.75 3,030.52 3,027.88 3,028.13 13,776.7K
10:54 3,027.93 3,027.96 3,026.72 3,026.81 10,626.7K
10:55 3,026.76 3,026.76 3,024.87 3,024.87 11,406.7K
10:56 3,025.01 3,025.40 3,023.66 3,024.35 8,561.1K
10:57 3,024.69 3,024.69 3,022.30 3,022.50 9,214.4K
10:58 3,022.31 3,022.43 3,019.51 3,020.08 11,674.5K
10:59 3,020.11 3,022.35 3,020.03 3,022.18 6,521.4K
11:00 3,022.26 3,022.33 3,020.22 3,020.22 7,246.8K
11:01 3,020.29 3,020.29 3,019.12 3,019.69 7,333.7K
11:02 3,019.62 3,019.62 3,018.01 3,018.76 7,049.5K
11:03 3,018.88 3,019.16 3,018.49 3,018.64 7,446.1K
11:04 3,018.49 3,021.16 3,018.49 3,021.16 6,940.3K
11:05 3,021.15 3,021.15 3,016.39 3,016.43 11,780.5K
11:06 3,016.00 3,016.39 3,015.64 3,016.39 7,493.8K
11:07 3,016.40 3,018.51 3,016.18 3,017.28 8,835.3K
11:08 3,016.91 3,017.06 3,015.87 3,016.79 8,448.1K
11:09 3,016.52 3,016.52 3,015.47 3,015.47 9,650.1K
11:10 3,015.62 3,015.62 3,013.67 3,013.67 10,334.4K
11:11 3,013.47 3,013.47 3,009.39 3,009.39 16,936.0K
11:12 3,009.26 3,009.26 3,007.95 3,008.75 14,587.3K
11:13 3,009.07 3,009.61 3,009.07 3,009.52 8,668.2K
11:14 3,009.93 3,009.93 3,009.40 3,009.41 6,191.4K
11:15 3,009.42 3,010.80 3,009.20 3,010.80 11,124.7K
11:16 3,010.97 3,010.97 3,007.69 3,007.69 9,104.7K
11:17 3,007.51 3,007.81 3,006.62 3,007.65 7,275.7K
11:18 3,007.55 3,008.72 3,007.41 3,008.22 6,238.6K
11:19 3,008.10 3,008.25 3,007.57 3,007.57 6,157.9K
11:20 3,007.72 3,008.59 3,007.38 3,008.58 6,289.2K
11:21 3,008.58 3,008.58 3,008.05 3,008.53 5,577.6K
11:22 3,008.69 3,008.71 3,007.55 3,007.55 5,482.5K
11:23 3,007.47 3,008.13 3,007.38 3,007.58 5,971.0K
11:24 3,007.55 3,010.11 3,007.44 3,010.09 7,937.1K
11:25 3,009.88 3,010.08 3,009.31 3,009.70 6,040.7K
11:26 3,009.64 3,009.64 3,007.11 3,007.11 9,716.1K
11:27 3,007.09 3,008.43 3,006.69 3,007.62 12,386.1K
11:28 3,007.52 3,007.81 3,006.90 3,007.13 4,910.3K
11:29 3,007.17 3,007.17 3,006.02 3,006.02 5,931.4K
13:00 3,006.19 3,006.19 3,004.24 3,004.78 21,139.4K
13:01 3,004.79 3,005.15 3,003.19 3,005.15 10,774.4K
13:02 3,005.09 3,005.09 3,002.79 3,002.79 9,222.0K
13:03 3,002.51 3,007.40 3,002.51 3,007.16 10,483.6K
13:04 3,006.91 3,006.91 3,003.90 3,004.00 6,920.0K
13:05 3,003.85 3,004.34 3,002.38 3,002.38 6,756.8K
13:06 3,002.42 3,002.57 3,000.45 3,000.74 8,965.8K
13:07 3,001.09 3,002.09 2,999.96 2,999.96 8,200.9K
13:08 2,999.88 3,000.18 2,996.99 2,997.29 11,542.7K
13:09 2,997.93 2,998.78 2,997.08 2,997.09 12,532.1K
13:10 2,996.91 2,999.60 2,996.67 2,998.28 12,283.5K
13:11 2,998.55 2,998.95 2,997.65 2,997.65 8,488.2K
13:12 2,997.44 2,999.72 2,996.65 2,999.62 10,710.8K
13:13 2,999.49 2,999.49 2,997.19 2,997.19 6,854.2K
13:14 2,997.21 2,997.27 2,996.20 2,996.21 7,799.5K
13:15 2,996.16 2,997.62 2,996.16 2,996.92 7,049.6K
13:16 2,996.75 2,996.75 2,994.69 2,994.96 10,188.7K
13:17 2,994.83 2,994.91 2,992.53 2,992.53 11,413.9K
13:18 2,992.22 2,992.96 2,991.66 2,992.02 11,074.4K
13:19 2,991.48 2,991.56 2,988.99 2,988.99 11,688.5K
13:20 2,988.81 2,988.92 2,987.95 2,988.06 12,130.0K
13:21 2,988.14 2,988.99 2,986.10 2,986.10 11,023.9K
13:22 2,985.72 2,987.23 2,985.72 2,986.63 13,703.5K
13:23 2,986.56 2,986.62 2,984.64 2,985.46 10,960.1K
13:24 2,985.47 2,985.47 2,982.98 2,982.98 13,219.1K
13:25 2,983.23 2,985.18 2,983.00 2,984.80 11,940.4K
13:26 2,984.50 2,984.58 2,982.99 2,982.99 10,075.0K
13:27 2,982.91 2,982.91 2,981.79 2,981.87 16,685.5K
13:28 2,981.72 2,982.00 2,980.79 2,980.82 12,329.2K
13:29 2,980.77 2,985.80 2,980.77 2,985.80 15,254.0K
13:30 2,985.62 2,988.24 2,985.52 2,988.24 12,050.4K
13:31 2,988.65 2,990.05 2,988.65 2,989.00 12,768.6K
13:32 2,989.00 2,989.00 2,985.27 2,988.38 17,225.7K
13:33 2,988.29 2,988.29 2,984.33 2,984.47 9,175.7K
13:34 2,984.38 2,986.33 2,984.30 2,986.12 8,380.9K
13:35 2,986.31 2,986.31 2,984.11 2,984.11 6,110.3K
13:36 2,984.04 2,984.04 2,980.29 2,980.29 14,246.7K
13:37 2,980.69 2,980.89 2,978.69 2,978.69 9,834.9K
13:38 2,978.68 2,980.74 2,978.57 2,978.77 10,302.2K
13:39 2,978.81 2,979.01 2,977.05 2,979.01 13,405.4K
13:40 2,978.64 2,978.68 2,977.65 2,977.86 9,024.4K
13:41 2,977.72 2,977.72 2,974.96 2,974.96 11,940.8K
13:42 2,975.15 2,976.80 2,975.08 2,975.27 13,498.4K
13:43 2,975.15 2,976.58 2,974.93 2,975.21 10,174.0K
13:44 2,975.09 2,975.09 2,973.40 2,973.53 8,774.6K
13:45 2,973.24 2,974.55 2,973.12 2,974.05 11,485.1K
13:46 2,973.77 2,973.77 2,972.07 2,972.17 10,931.4K
13:47 2,973.60 2,974.02 2,971.43 2,971.55 13,093.5K
13:48 2,971.24 2,971.24 2,967.83 2,967.83 17,773.3K
13:49 2,967.96 2,968.96 2,967.19 2,967.52 17,114.2K
13:50 2,967.40 2,967.66 2,965.17 2,965.21 15,504.4K
13:51 2,964.76 2,966.32 2,964.37 2,964.56 15,079.3K
13:52 2,964.67 2,965.50 2,962.47 2,962.51 13,754.9K
13:53 2,961.92 2,962.46 2,960.31 2,960.50 16,122.5K
13:54 2,960.39 2,960.89 2,959.37 2,960.22 15,853.7K
13:55 2,960.02 2,963.65 2,958.41 2,963.65 19,444.7K
13:56 2,963.62 2,964.28 2,959.88 2,960.34 15,491.2K
13:57 2,960.13 2,966.35 2,960.13 2,966.35 11,628.1K
13:58 2,966.84 2,968.10 2,966.84 2,967.98 12,880.3K
13:59 2,968.25 2,974.12 2,968.25 2,974.12 11,657.6K
14:00 2,974.16 2,974.54 2,968.65 2,968.66 15,377.3K
14:01 2,968.29 2,969.67 2,967.17 2,967.17 10,962.1K
14:02 2,967.08 2,969.42 2,967.08 2,969.42 5,903.7K
14:03 2,969.56 2,974.09 2,968.33 2,968.52 13,787.5K
14:04 2,968.45 2,968.45 2,965.72 2,968.43 9,775.6K
14:05 2,968.23 2,968.23 2,960.86 2,960.86 13,856.4K
14:06 2,960.31 2,960.54 2,958.66 2,958.69 14,061.2K
14:07 2,958.64 2,959.08 2,956.41 2,956.69 12,933.5K
14:08 2,956.42 2,956.42 2,954.52 2,954.53 15,577.2K
14:09 2,954.37 2,955.54 2,952.93 2,952.93 14,981.3K
14:10 2,952.57 2,952.57 2,949.74 2,949.74 16,439.9K
14:11 2,949.52 2,949.55 2,947.32 2,947.32 19,105.7K
14:12 2,947.25 2,947.81 2,947.19 2,947.53 16,057.6K
14:13 2,947.39 2,947.39 2,945.23 2,947.03 18,626.4K
14:14 2,947.71 2,947.71 2,943.40 2,943.40 13,581.5K
14:15 2,943.63 2,944.01 2,942.32 2,943.90 17,416.7K
14:16 2,943.66 2,943.66 2,939.67 2,939.67 16,891.5K
14:17 2,940.07 2,940.23 2,938.28 2,938.28 17,088.9K
14:18 2,937.96 2,944.12 2,937.96 2,943.63 21,991.0K
14:19 2,943.73 2,943.77 2,939.96 2,941.31 15,272.8K
14:20 2,941.83 2,942.77 2,941.12 2,941.83 11,387.0K
14:21 2,941.89 2,942.33 2,937.56 2,937.56 13,292.5K
14:22 2,937.64 2,939.02 2,937.62 2,939.02 11,982.2K
14:23 2,939.82 2,946.32 2,939.54 2,946.32 13,987.2K
14:24 2,947.17 2,952.89 2,947.17 2,950.45 17,824.8K
14:25 2,950.19 2,951.48 2,947.79 2,948.84 14,620.2K
14:26 2,949.14 2,952.74 2,949.14 2,952.68 9,527.7K
14:27 2,952.94 2,952.98 2,950.94 2,952.89 9,423.4K
14:28 2,953.46 2,958.42 2,953.46 2,958.28 11,153.8K
14:29 2,958.69 2,958.81 2,951.97 2,952.02 15,530.5K
14:30 2,951.98 2,951.98 2,947.00 2,947.23 16,690.2K
14:31 2,947.53 2,949.33 2,946.55 2,947.40 10,469.4K
14:32 2,947.52 2,947.52 2,939.44 2,939.44 21,257.6K
14:33 2,939.12 2,939.12 2,934.46 2,934.46 22,256.1K
14:34 2,934.69 2,935.32 2,933.31 2,933.97 19,195.7K
14:35 2,933.99 2,934.36 2,932.69 2,932.89 20,480.3K
14:36 2,932.69 2,932.74 2,929.37 2,929.43 21,088.3K
14:37 2,929.23 2,929.23 2,927.70 2,928.39 23,182.5K
14:38 2,927.93 2,928.01 2,923.66 2,924.03 26,697.8K
14:39 2,923.75 2,924.73 2,922.20 2,922.86 20,672.5K
14:40 2,922.68 2,925.03 2,922.68 2,924.72 20,115.4K
14:41 2,924.88 2,925.44 2,923.18 2,924.05 17,169.5K
14:42 2,924.54 2,927.15 2,924.27 2,926.27 15,205.9K
14:43 2,925.87 2,925.87 2,923.86 2,925.10 16,769.7K
14:44 2,925.25 2,925.80 2,922.64 2,922.64 17,616.3K
14:45 2,922.46 2,923.07 2,920.67 2,920.67 20,957.8K
14:46 2,920.59 2,921.65 2,920.41 2,921.16 23,798.4K
14:47 2,920.70 2,920.94 2,919.60 2,919.81 22,117.0K
14:48 2,919.79 2,921.39 2,919.70 2,921.11 22,264.8K
14:49 2,921.16 2,925.89 2,920.96 2,925.89 23,070.8K
14:50 2,925.92 2,931.71 2,925.90 2,931.65 19,903.9K
14:51 2,932.43 2,933.20 2,931.86 2,933.13 18,524.2K
14:52 2,933.16 2,937.67 2,933.16 2,937.67 18,087.9K
14:53 2,938.08 2,939.65 2,937.67 2,939.65 18,107.6K
14:54 2,939.64 2,940.35 2,939.33 2,940.19 22,067.5K
14:55 2,940.51 2,942.78 2,940.38 2,942.59 20,469.2K
14:56 2,942.64 2,944.35 2,942.64 2,944.35 22,225.2K
14:57 2,944.36 2,944.47 2,944.35 2,944.47 1,504.5K
14:58 2,944.47 2,944.47 2,944.47 2,944.47 0.0K
14:59 2,944.47 2,944.47 2,944.47 2,944.47 0.0K
15:00 2,944.47 2,944.91 2,944.47 2,944.78 36,199.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし