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 2,950.33 2,956.71 2,946.30 2,948.32 71,676.7K
09:31 2,948.53 2,948.53 2,942.50 2,943.39 56,454.3K
09:32 2,943.78 2,945.53 2,939.96 2,940.00 43,373.5K
09:33 2,939.87 2,939.95 2,932.20 2,932.20 43,569.0K
09:34 2,933.32 2,935.96 2,933.32 2,935.11 46,728.6K
09:35 2,936.58 2,944.74 2,936.58 2,937.83 45,833.5K
09:36 2,937.55 2,937.55 2,931.43 2,935.32 37,639.2K
09:37 2,934.91 2,942.45 2,934.89 2,942.45 36,440.3K
09:38 2,942.60 2,943.35 2,935.85 2,938.29 34,507.1K
09:39 2,938.61 2,944.50 2,938.61 2,939.81 29,686.8K
09:40 2,939.55 2,948.91 2,939.55 2,948.91 28,181.5K
09:41 2,949.08 2,951.00 2,948.19 2,951.00 32,213.5K
09:42 2,950.33 2,951.29 2,940.27 2,940.95 35,343.2K
09:43 2,942.45 2,945.27 2,942.45 2,944.98 20,075.6K
09:44 2,945.26 2,949.03 2,945.26 2,947.53 21,098.3K
09:45 2,947.25 2,947.25 2,943.04 2,943.14 23,162.9K
09:46 2,942.98 2,944.01 2,941.84 2,941.93 24,385.7K
09:47 2,941.52 2,941.82 2,934.26 2,934.26 31,661.4K
09:48 2,934.06 2,934.06 2,928.85 2,931.36 34,478.7K
09:49 2,931.33 2,931.33 2,928.39 2,929.33 27,130.6K
09:50 2,929.26 2,932.40 2,928.84 2,930.08 24,776.4K
09:51 2,930.02 2,930.02 2,927.11 2,927.70 24,388.3K
09:52 2,927.12 2,928.53 2,923.35 2,924.80 24,631.2K
09:53 2,924.70 2,927.05 2,923.13 2,927.05 22,919.1K
09:54 2,926.88 2,932.56 2,925.35 2,929.31 29,436.6K
09:55 2,928.39 2,928.39 2,924.31 2,927.40 22,486.8K
09:56 2,927.34 2,933.46 2,927.34 2,933.46 20,474.5K
09:57 2,933.86 2,944.86 2,933.35 2,944.45 31,474.9K
09:58 2,944.31 2,944.31 2,936.06 2,936.49 19,387.2K
09:59 2,936.39 2,938.95 2,935.18 2,938.86 13,114.1K
10:00 2,938.52 2,940.37 2,936.66 2,937.63 15,507.0K
10:01 2,938.29 2,940.63 2,937.74 2,937.74 14,512.7K
10:02 2,935.78 2,936.42 2,930.58 2,934.69 24,594.0K
10:03 2,934.31 2,935.61 2,934.10 2,934.58 10,210.6K
10:04 2,933.85 2,934.06 2,930.43 2,930.43 12,422.1K
10:05 2,930.44 2,931.54 2,929.62 2,929.81 14,949.1K
10:06 2,929.78 2,929.78 2,927.38 2,927.38 15,191.0K
10:07 2,927.33 2,931.26 2,927.33 2,928.22 16,756.6K
10:08 2,928.48 2,931.89 2,928.48 2,931.45 14,851.7K
10:09 2,931.36 2,937.55 2,931.36 2,934.67 20,990.8K
10:10 2,934.44 2,937.87 2,933.99 2,937.87 10,619.3K
10:11 2,937.95 2,940.62 2,937.32 2,939.21 13,575.6K
10:12 2,938.93 2,941.46 2,938.68 2,941.40 10,597.3K
10:13 2,941.84 2,943.36 2,941.44 2,941.57 13,351.7K
10:14 2,941.67 2,941.79 2,938.63 2,939.23 9,927.0K
10:15 2,939.15 2,940.68 2,938.52 2,938.52 10,057.3K
10:16 2,938.54 2,941.39 2,938.51 2,941.39 8,931.5K
10:17 2,941.68 2,944.43 2,941.68 2,944.19 13,583.6K
10:18 2,944.66 2,946.50 2,944.25 2,944.68 14,513.8K
10:19 2,944.82 2,944.82 2,940.07 2,940.40 14,013.9K
10:20 2,939.77 2,941.81 2,939.64 2,941.81 7,925.5K
10:21 2,941.66 2,944.81 2,941.45 2,944.10 10,686.2K
10:22 2,944.43 2,948.99 2,944.43 2,948.99 11,097.6K
10:23 2,949.45 2,951.24 2,949.35 2,951.24 11,254.2K
10:24 2,951.48 2,959.52 2,951.48 2,959.52 20,722.9K
10:25 2,959.46 2,961.38 2,959.46 2,961.09 19,384.0K
10:26 2,960.91 2,962.56 2,960.45 2,961.28 17,962.4K
10:27 2,961.41 2,965.63 2,961.41 2,965.63 15,707.3K
10:28 2,965.62 2,965.62 2,964.20 2,964.89 20,316.7K
10:29 2,964.76 2,964.76 2,960.43 2,960.89 18,401.4K
10:30 2,960.97 2,962.32 2,959.72 2,960.33 15,939.7K
10:31 2,960.09 2,960.51 2,959.80 2,960.43 12,017.7K
10:32 2,960.40 2,960.40 2,957.80 2,957.87 11,658.7K
10:33 2,957.98 2,959.80 2,957.98 2,958.06 9,938.9K
10:34 2,958.05 2,961.29 2,957.84 2,961.29 9,858.8K
10:35 2,961.33 2,961.33 2,955.11 2,955.62 12,328.7K
10:36 2,955.89 2,957.73 2,955.83 2,957.35 8,078.9K
10:37 2,956.63 2,956.77 2,954.35 2,954.35 8,982.5K
10:38 2,953.92 2,954.20 2,949.55 2,949.55 13,981.5K
10:39 2,949.43 2,949.43 2,947.80 2,947.80 7,837.4K
10:40 2,947.66 2,948.58 2,947.24 2,948.21 9,460.8K
10:41 2,948.04 2,948.10 2,946.87 2,947.73 7,769.3K
10:42 2,947.73 2,948.18 2,947.22 2,947.22 8,550.5K
10:43 2,947.29 2,947.30 2,946.45 2,947.10 7,082.0K
10:44 2,946.87 2,947.50 2,946.37 2,947.00 5,740.5K
10:45 2,947.25 2,947.25 2,945.34 2,946.46 8,046.7K
10:46 2,946.38 2,946.38 2,944.90 2,945.25 7,485.4K
10:47 2,945.16 2,946.34 2,945.16 2,946.15 6,811.8K
10:48 2,946.42 2,946.42 2,944.72 2,945.37 7,791.0K
10:49 2,945.44 2,945.63 2,943.21 2,943.21 8,034.9K
10:50 2,943.05 2,944.07 2,943.05 2,944.07 5,300.9K
10:51 2,943.97 2,944.08 2,943.39 2,943.62 5,731.2K
10:52 2,943.98 2,944.45 2,943.19 2,943.19 4,819.7K
10:53 2,943.03 2,943.07 2,941.59 2,941.60 6,625.8K
10:54 2,941.50 2,941.91 2,941.21 2,941.69 4,861.6K
10:55 2,941.49 2,942.39 2,941.46 2,942.39 5,577.9K
10:56 2,942.43 2,942.97 2,942.18 2,942.81 6,275.0K
10:57 2,942.45 2,942.45 2,939.60 2,939.60 7,615.6K
10:58 2,939.53 2,939.87 2,939.44 2,939.84 6,003.3K
10:59 2,940.07 2,940.28 2,939.91 2,940.17 4,679.1K
11:00 2,940.06 2,941.83 2,939.85 2,941.83 5,932.2K
11:01 2,941.89 2,942.30 2,941.00 2,941.00 6,519.1K
11:02 2,941.03 2,942.35 2,941.03 2,942.35 4,769.8K
11:03 2,942.66 2,945.99 2,942.27 2,945.69 5,981.3K
11:04 2,945.70 2,945.70 2,942.08 2,942.70 6,926.4K
11:05 2,942.81 2,944.88 2,942.77 2,944.88 4,077.3K
11:06 2,945.17 2,946.07 2,945.14 2,946.07 4,392.2K
11:07 2,946.37 2,947.42 2,945.90 2,947.42 5,785.9K
11:08 2,947.27 2,947.27 2,942.36 2,942.36 7,602.9K
11:09 2,942.37 2,943.30 2,942.30 2,942.37 4,476.8K
11:10 2,942.33 2,942.92 2,940.57 2,940.57 5,552.0K
11:11 2,940.26 2,940.26 2,939.08 2,939.08 6,883.9K
11:12 2,939.29 2,939.29 2,937.35 2,937.59 8,022.1K
11:13 2,937.90 2,939.23 2,937.84 2,939.05 5,518.5K
11:14 2,939.26 2,945.21 2,939.26 2,945.14 7,472.4K
11:15 2,945.65 2,946.05 2,943.90 2,944.19 5,810.6K
11:16 2,944.36 2,944.88 2,944.02 2,944.04 3,600.0K
11:17 2,944.15 2,944.60 2,943.67 2,944.60 3,220.5K
11:18 2,944.85 2,946.19 2,944.85 2,946.19 4,137.0K
11:19 2,946.25 2,946.25 2,942.15 2,942.19 6,443.9K
11:20 2,942.15 2,942.29 2,940.03 2,940.11 5,816.3K
11:21 2,940.14 2,940.14 2,934.79 2,934.79 11,371.2K
11:22 2,934.37 2,934.37 2,933.10 2,933.75 10,603.1K
11:23 2,933.78 2,933.99 2,933.32 2,933.70 8,651.6K
11:24 2,933.83 2,937.77 2,933.83 2,937.31 8,038.3K
11:25 2,937.48 2,937.48 2,936.49 2,936.93 4,867.8K
11:26 2,936.98 2,937.13 2,933.22 2,933.46 7,971.5K
11:27 2,933.39 2,934.92 2,932.87 2,933.08 7,881.2K
11:28 2,933.23 2,933.67 2,929.74 2,929.78 11,696.1K
11:29 2,929.78 2,929.78 2,927.92 2,927.98 12,472.1K
13:00 2,927.93 2,927.93 2,922.39 2,924.16 32,977.6K
13:01 2,924.25 2,925.13 2,923.53 2,923.97 11,114.9K
13:02 2,923.93 2,925.83 2,923.65 2,924.57 10,939.8K
13:03 2,924.34 2,924.98 2,924.18 2,924.45 6,852.8K
13:04 2,924.45 2,924.45 2,922.90 2,923.40 13,266.1K
13:05 2,923.53 2,923.53 2,921.51 2,921.78 10,280.6K
13:06 2,921.47 2,921.80 2,920.83 2,921.16 11,353.9K
13:07 2,920.93 2,922.00 2,920.58 2,921.41 8,194.9K
13:08 2,921.46 2,921.71 2,921.05 2,921.26 6,086.4K
13:09 2,921.14 2,922.77 2,921.14 2,922.77 6,590.6K
13:10 2,922.99 2,923.68 2,922.67 2,922.77 6,700.0K
13:11 2,922.75 2,922.75 2,918.54 2,918.54 10,327.4K
13:12 2,918.48 2,919.61 2,917.64 2,918.44 10,717.7K
13:13 2,918.61 2,918.61 2,914.39 2,914.39 13,620.9K
13:14 2,914.19 2,918.10 2,914.19 2,918.10 12,530.2K
13:15 2,918.26 2,920.72 2,917.46 2,920.03 12,050.9K
13:16 2,920.13 2,921.26 2,919.99 2,921.04 7,242.9K
13:17 2,921.01 2,921.04 2,919.88 2,919.88 5,843.4K
13:18 2,920.00 2,920.00 2,917.51 2,917.51 5,746.5K
13:19 2,917.47 2,917.77 2,917.02 2,917.02 5,109.3K
13:20 2,916.75 2,918.37 2,916.62 2,917.00 7,127.7K
13:21 2,916.63 2,916.88 2,915.77 2,916.29 7,447.3K
13:22 2,916.32 2,916.32 2,914.75 2,915.04 6,354.3K
13:23 2,915.04 2,916.40 2,914.66 2,916.40 9,210.7K
13:24 2,916.84 2,916.84 2,914.57 2,915.33 7,482.8K
13:25 2,914.79 2,916.64 2,914.79 2,915.94 6,957.3K
13:26 2,916.12 2,921.62 2,915.50 2,921.45 15,064.6K
13:27 2,921.72 2,922.70 2,918.46 2,918.46 10,390.2K
13:28 2,918.21 2,918.21 2,916.84 2,917.31 6,710.1K
13:29 2,917.53 2,919.54 2,917.53 2,919.17 5,471.4K
13:30 2,919.16 2,921.07 2,919.08 2,921.07 5,564.2K
13:31 2,921.20 2,923.12 2,921.20 2,923.12 5,956.6K
13:32 2,923.33 2,927.15 2,923.11 2,925.80 11,108.9K
13:33 2,925.92 2,927.74 2,924.50 2,924.50 10,773.0K
13:34 2,924.34 2,926.28 2,924.16 2,926.26 6,791.1K
13:35 2,926.28 2,926.50 2,922.73 2,922.75 7,936.6K
13:36 2,922.21 2,922.21 2,917.27 2,917.27 11,771.2K
13:37 2,916.61 2,917.33 2,915.76 2,917.33 10,320.2K
13:38 2,918.05 2,920.54 2,918.05 2,919.54 9,907.8K
13:39 2,919.52 2,919.52 2,916.95 2,916.95 6,025.9K
13:40 2,916.92 2,916.92 2,915.95 2,916.33 5,809.3K
13:41 2,916.47 2,917.24 2,915.31 2,915.31 7,879.2K
13:42 2,914.69 2,914.76 2,913.50 2,913.57 9,654.1K
13:43 2,913.61 2,913.80 2,912.53 2,912.81 10,243.7K
13:44 2,912.57 2,913.50 2,911.71 2,912.49 10,936.0K
13:45 2,912.47 2,912.72 2,910.83 2,911.86 9,344.0K
13:46 2,913.34 2,913.37 2,911.34 2,911.34 8,394.4K
13:47 2,911.67 2,912.25 2,911.11 2,912.25 8,974.2K
13:48 2,912.14 2,912.19 2,910.94 2,910.94 5,662.5K
13:49 2,911.08 2,911.08 2,909.24 2,909.61 10,056.4K
13:50 2,909.52 2,910.01 2,906.53 2,906.55 11,820.7K
13:51 2,906.61 2,906.61 2,903.08 2,903.08 16,487.4K
13:52 2,903.55 2,904.24 2,902.17 2,902.17 15,492.7K
13:53 2,901.99 2,902.64 2,901.23 2,901.90 12,390.3K
13:54 2,902.34 2,902.55 2,899.79 2,899.79 10,505.8K
13:55 2,899.71 2,899.71 2,898.44 2,898.79 13,942.8K
13:56 2,898.92 2,898.92 2,896.44 2,896.97 13,030.0K
13:57 2,896.39 2,897.93 2,896.05 2,896.05 16,107.1K
13:58 2,896.74 2,903.24 2,896.74 2,902.37 17,526.7K
13:59 2,902.16 2,902.16 2,898.36 2,898.96 9,908.5K
14:00 2,898.66 2,898.66 2,895.71 2,897.34 13,418.1K
14:01 2,897.22 2,897.22 2,894.83 2,894.83 10,118.6K
14:02 2,895.08 2,895.08 2,892.30 2,892.51 17,032.2K
14:03 2,894.45 2,894.60 2,891.42 2,892.45 18,860.2K
14:04 2,892.01 2,893.53 2,891.70 2,892.49 13,733.1K
14:05 2,892.40 2,892.79 2,891.19 2,891.19 10,958.0K
14:06 2,891.14 2,891.31 2,889.63 2,889.71 13,094.1K
14:07 2,890.32 2,894.95 2,890.32 2,892.36 17,350.2K
14:08 2,892.24 2,892.49 2,890.50 2,890.71 9,490.3K
14:09 2,890.72 2,893.42 2,890.72 2,891.39 11,525.7K
14:10 2,891.66 2,892.41 2,890.17 2,890.52 9,028.4K
14:11 2,890.82 2,892.46 2,888.92 2,888.92 10,242.0K
14:12 2,888.93 2,888.93 2,884.83 2,885.42 20,517.8K
14:13 2,885.17 2,885.17 2,882.26 2,883.32 16,900.2K
14:14 2,883.56 2,883.56 2,880.80 2,881.84 17,742.9K
14:15 2,882.57 2,882.93 2,880.19 2,880.66 21,801.9K
14:16 2,880.84 2,880.84 2,878.38 2,878.74 14,808.9K
14:17 2,878.34 2,880.32 2,877.61 2,878.34 16,526.5K
14:18 2,878.26 2,878.26 2,876.30 2,876.30 13,327.5K
14:19 2,876.76 2,885.95 2,876.39 2,885.95 30,851.5K
14:20 2,886.80 2,897.87 2,886.80 2,897.38 24,586.0K
14:21 2,897.88 2,901.26 2,897.88 2,898.29 15,679.6K
14:22 2,898.51 2,898.51 2,894.51 2,896.93 11,975.4K
14:23 2,896.79 2,898.90 2,896.51 2,898.90 8,261.5K
14:24 2,899.98 2,904.41 2,899.98 2,904.41 10,768.0K
14:25 2,904.81 2,907.97 2,904.81 2,905.73 16,534.7K
14:26 2,905.62 2,905.81 2,898.44 2,899.14 12,459.9K
14:27 2,899.47 2,899.47 2,896.90 2,898.34 8,485.9K
14:28 2,899.00 2,901.47 2,898.89 2,901.47 6,990.1K
14:29 2,901.86 2,901.86 2,897.36 2,897.36 8,465.4K
14:30 2,897.10 2,897.11 2,889.85 2,890.42 14,911.3K
14:31 2,890.01 2,890.01 2,887.09 2,887.09 11,364.3K
14:32 2,887.09 2,887.13 2,883.35 2,883.35 11,978.7K
14:33 2,883.51 2,883.83 2,882.27 2,882.92 10,842.0K
14:34 2,882.94 2,882.94 2,881.02 2,882.75 11,688.7K
14:35 2,882.48 2,882.84 2,880.59 2,880.59 11,170.8K
14:36 2,880.54 2,880.54 2,877.71 2,878.37 15,301.8K
14:37 2,878.06 2,887.87 2,878.06 2,887.87 16,743.6K
14:38 2,888.57 2,892.06 2,888.57 2,889.22 14,327.7K
14:39 2,888.81 2,888.81 2,884.11 2,884.11 11,374.3K
14:40 2,884.40 2,886.10 2,884.08 2,884.48 10,381.4K
14:41 2,884.20 2,885.86 2,884.01 2,884.01 9,194.3K
14:42 2,883.98 2,888.75 2,883.53 2,888.75 12,978.0K
14:43 2,889.51 2,891.83 2,889.51 2,890.97 12,645.7K
14:44 2,890.94 2,890.94 2,886.24 2,886.90 10,417.6K
14:45 2,886.89 2,887.16 2,885.40 2,885.40 11,374.1K
14:46 2,885.31 2,885.65 2,884.80 2,885.00 12,713.0K
14:47 2,885.00 2,885.00 2,882.18 2,882.18 15,528.7K
14:48 2,882.16 2,882.16 2,878.99 2,878.99 22,686.3K
14:49 2,878.73 2,878.73 2,877.51 2,877.54 19,848.1K
14:50 2,877.21 2,877.31 2,875.12 2,875.12 26,914.3K
14:51 2,875.23 2,875.23 2,873.84 2,873.90 23,701.1K
14:52 2,874.24 2,876.56 2,873.73 2,875.80 22,540.5K
14:53 2,875.57 2,876.09 2,875.14 2,875.30 19,053.0K
14:54 2,875.06 2,877.88 2,875.06 2,877.88 25,234.4K
14:55 2,877.89 2,879.55 2,877.89 2,879.36 26,543.9K
14:56 2,879.28 2,879.28 2,877.60 2,878.46 24,960.8K
14:57 2,878.66 2,878.66 2,878.31 2,878.31 1,834.2K
14:58 2,878.31 2,878.31 2,878.31 2,878.31 0.0K
14:59 2,878.31 2,878.31 2,878.31 2,878.31 0.0K
15:00 2,878.31 2,880.19 2,878.31 2,880.19 39,124.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし