SSE Emerging Industries (SSEEI)

SSEEI
🏛️ 中国 →
8,890.42
最終更新: 2025-09-29
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
2021-12-31 9,730.37 9,797.90 9,730.37 9,780.91 2,292.0M
2021-12-30 9,600.93 9,741.56 9,595.21 9,688.85 2,105.4M
2021-12-29 9,685.51 9,690.30 9,585.28 9,604.28 2,140.6M
2021-12-28 9,629.60 9,695.35 9,601.88 9,689.84 2,362.9M
2021-12-27 9,632.95 9,690.48 9,555.04 9,616.93 2,621.3M
2021-12-24 9,743.97 9,743.97 9,592.82 9,636.27 3,408.7M
2021-12-23 9,684.04 9,748.08 9,644.67 9,738.27 3,431.1M
2021-12-22 9,703.04 9,714.41 9,644.52 9,664.41 2,291.2M
2021-12-21 9,599.46 9,675.89 9,577.73 9,672.10 2,328.5M
2021-12-20 9,754.12 9,848.97 9,578.72 9,587.91 3,024.7M
2021-12-17 10,007.53 10,013.93 9,820.28 9,820.40 3,223.4M
2021-12-16 9,961.68 10,024.88 9,960.21 10,024.88 2,729.9M
2021-12-15 10,048.54 10,079.38 9,943.81 9,950.87 2,985.3M
2021-12-14 10,098.83 10,117.36 10,047.97 10,068.92 3,224.3M
2021-12-13 10,126.28 10,216.66 10,115.98 10,146.92 4,489.4M
2021-12-10 10,090.62 10,106.38 10,057.22 10,086.28 2,683.8M
2021-12-09 10,082.35 10,190.15 10,061.34 10,133.67 2,824.2M
2021-12-08 9,918.06 10,058.25 9,918.06 10,057.76 2,792.9M
2021-12-07 9,967.30 9,982.24 9,790.81 9,891.09 3,365.6M
2021-12-06 10,031.80 10,053.99 9,898.28 9,906.25 2,694.9M
2021-12-03 9,949.50 10,032.24 9,949.50 10,031.69 2,339.5M
2021-12-02 9,968.05 9,992.37 9,926.29 9,960.53 2,087.6M
2021-12-01 9,980.69 10,015.23 9,924.27 9,966.82 2,131.0M
2021-11-30 10,007.43 10,033.85 9,926.28 10,008.73 2,378.5M
2021-11-29 9,863.00 9,991.62 9,843.31 9,972.63 2,289.9M
2021-11-26 10,020.50 10,041.18 9,955.72 9,985.91 2,031.0M
2021-11-25 10,057.83 10,102.12 10,038.18 10,052.55 2,185.3M
2021-11-24 10,113.84 10,141.81 10,048.07 10,068.62 2,341.7M
2021-11-23 10,155.93 10,178.65 10,116.31 10,126.97 2,649.9M
2021-11-22 9,950.21 10,157.34 9,947.35 10,147.78 2,389.7M
2021-11-19 9,884.97 9,957.99 9,853.96 9,940.90 1,983.0M
2021-11-18 9,924.41 9,959.95 9,845.01 9,901.81 1,990.3M
2021-11-17 9,859.00 9,969.43 9,823.09 9,968.30 1,925.5M
2021-11-16 9,907.34 9,969.33 9,845.76 9,859.52 2,052.1M
2021-11-15 10,023.67 10,051.75 9,898.60 9,931.52 2,077.3M
2021-11-12 9,999.29 10,058.88 9,990.09 10,020.71 2,229.2M
2021-11-11 9,886.98 10,011.80 9,874.29 10,004.00 2,287.1M
2021-11-10 9,948.09 9,972.79 9,764.90 9,922.93 2,598.6M
2021-11-09 9,942.90 10,017.36 9,900.11 10,002.77 2,141.9M
2021-11-08 9,894.37 9,942.81 9,852.16 9,920.01 2,228.3M
2021-11-05 10,026.43 10,056.90 9,913.34 9,914.28 2,742.5M
2021-11-04 9,929.63 10,009.69 9,889.30 10,001.89 2,404.3M
2021-11-03 9,935.34 9,977.00 9,798.62 9,886.99 2,318.3M
2021-11-02 10,004.04 10,106.88 9,863.50 9,953.31 3,158.6M
2021-11-01 10,038.83 10,072.48 9,919.72 10,003.09 2,597.9M
2021-10-29 9,865.16 10,052.30 9,856.26 10,052.30 2,515.7M
2021-10-28 9,929.53 9,969.19 9,785.11 9,833.52 2,655.7M
2021-10-27 10,021.33 10,029.23 9,881.68 9,942.09 2,560.7M
2021-10-26 10,007.21 10,083.43 9,982.55 10,016.24 2,122.8M
2021-10-25 9,826.04 10,012.40 9,801.53 10,012.40 2,088.8M
2021-10-22 9,805.87 9,913.03 9,789.52 9,830.32 2,405.4M
2021-10-21 9,895.33 9,908.74 9,757.55 9,812.41 2,202.9M
2021-10-20 9,881.30 9,956.63 9,869.20 9,898.85 2,301.8M
2021-10-19 9,859.34 9,914.90 9,839.32 9,896.49 2,093.1M
2021-10-18 9,866.61 9,891.71 9,774.66 9,878.12 2,319.7M
2021-10-15 9,744.37 9,892.27 9,695.44 9,866.98 2,222.1M
2021-10-14 9,709.95 9,796.98 9,691.66 9,743.86 1,795.8M
2021-10-13 9,560.60 9,742.92 9,535.04 9,732.27 1,824.3M
2021-10-12 9,732.25 9,745.58 9,483.55 9,562.70 2,153.0M
2021-10-11 9,736.80 9,849.91 9,701.50 9,744.55 2,201.1M
2021-10-08 9,904.14 9,904.14 9,700.62 9,731.91 2,273.0M
2021-09-30 9,705.13 9,798.44 9,698.33 9,775.95 2,043.2M
2021-09-29 9,773.76 9,780.96 9,609.56 9,666.19 2,527.1M
2021-09-28 9,853.56 9,950.01 9,826.32 9,873.40 2,155.4M
2021-09-27 10,075.16 10,096.31 9,782.97 9,888.15 3,368.0M
2021-09-24 10,150.69 10,193.31 10,028.58 10,048.92 3,046.2M
2021-09-23 10,137.94 10,256.94 10,137.94 10,170.71 3,083.4M
2021-09-22 9,876.59 10,113.52 9,861.94 10,107.59 2,876.5M
2021-09-17 9,995.61 10,083.32 9,861.56 10,030.83 3,280.9M
2021-09-16 10,227.14 10,245.06 10,000.21 10,004.78 3,396.6M
2021-09-15 10,251.18 10,286.20 10,135.34 10,211.03 3,046.9M
2021-09-14 10,401.19 10,487.19 10,264.40 10,296.36 3,901.6M
2021-09-13 10,574.87 10,610.05 10,417.02 10,462.49 4,728.1M
2021-09-10 10,471.54 10,625.35 10,435.13 10,595.75 4,975.8M
2021-09-09 10,411.02 10,485.76 10,329.02 10,485.07 4,117.9M
2021-09-08 10,516.96 10,531.47 10,377.88 10,425.94 3,582.0M
2021-09-07 10,380.99 10,531.54 10,338.75 10,524.68 3,758.5M
2021-09-06 10,232.45 10,375.29 10,150.80 10,358.07 3,738.2M
2021-09-03 10,389.55 10,438.57 10,124.33 10,207.61 3,818.2M
2021-09-02 10,320.74 10,418.59 10,295.69 10,383.51 3,797.3M
2021-09-01 10,476.51 10,481.33 10,128.68 10,348.24 5,536.8M
2021-08-31 10,412.11 10,472.66 10,263.23 10,472.66 4,502.6M
2021-08-30 10,331.58 10,573.21 10,331.58 10,444.09 4,579.7M
2021-08-27 10,124.60 10,321.30 10,116.82 10,284.66 4,209.0M
2021-08-26 10,322.67 10,358.11 10,156.95 10,165.52 4,411.2M
2021-08-25 10,266.01 10,339.83 10,174.79 10,338.94 3,857.2M
2021-08-24 10,142.20 10,317.20 10,116.36 10,255.14 3,293.8M
2021-08-23 9,952.32 10,161.49 9,879.11 10,150.16 2,940.7M
2021-08-20 9,978.92 10,041.77 9,798.18 9,917.29 2,921.2M
2021-08-19 9,968.67 10,129.05 9,916.61 10,044.94 3,103.6M
2021-08-18 9,946.10 10,060.35 9,874.25 9,979.09 2,763.1M
2021-08-17 10,156.41 10,246.61 9,870.00 9,927.21 3,152.4M
2021-08-16 10,228.39 10,306.10 10,145.90 10,176.13 2,955.6M
2021-08-13 10,348.06 10,436.88 10,247.61 10,280.60 3,222.3M
2021-08-12 10,407.74 10,520.33 10,357.69 10,430.36 3,181.9M
2021-08-11 10,567.96 10,576.43 10,396.96 10,452.17 2,958.6M
2021-08-10 10,560.18 10,608.46 10,412.82 10,570.79 3,000.5M
2021-08-09 10,508.90 10,628.62 10,368.77 10,598.51 3,430.2M
2021-08-06 10,735.72 10,760.01 10,525.62 10,624.71 3,192.1M
2021-08-05 10,687.76 10,818.00 10,594.96 10,696.53 3,291.4M
2021-08-04 10,420.28 10,751.31 10,419.25 10,743.80 3,341.4M
2021-08-03 10,616.10 10,703.87 10,374.25 10,430.23 3,828.3M
2021-08-02 10,533.16 10,692.23 10,478.67 10,691.46 3,787.9M
2021-07-30 10,305.81 10,545.88 10,268.72 10,521.33 3,150.7M
2021-07-29 10,124.06 10,388.85 10,037.54 10,360.00 3,152.7M
2021-07-28 9,898.69 10,088.85 9,640.94 9,888.26 3,452.7M
2021-07-27 10,309.71 10,537.26 10,011.56 10,048.93 4,498.9M
2021-07-26 10,395.59 10,451.30 10,005.57 10,277.68 3,794.7M
2021-07-23 10,444.41 10,486.61 10,316.85 10,425.71 3,491.7M
2021-07-22 10,363.59 10,455.68 10,280.24 10,442.76 3,512.7M
2021-07-21 10,093.64 10,397.01 10,087.88 10,339.85 3,359.5M
2021-07-20 9,875.60 10,035.26 9,861.60 10,034.25 2,571.8M
2021-07-19 9,897.77 9,978.65 9,823.42 9,968.92 3,064.7M
2021-07-16 10,004.62 10,084.78 9,922.01 9,930.72 3,254.2M
2021-07-15 9,863.10 10,016.74 9,773.77 10,007.03 2,914.9M
2021-07-14 10,033.08 10,052.34 9,902.98 9,903.07 3,186.9M
2021-07-13 10,109.73 10,192.49 10,001.77 10,059.55 3,147.2M
2021-07-12 10,029.85 10,189.34 9,928.14 10,128.75 3,725.9M
2021-07-09 9,822.27 9,977.02 9,701.58 9,947.27 3,277.1M
2021-07-08 9,782.45 9,947.12 9,782.38 9,872.04 3,395.5M
2021-07-07 9,435.40 9,780.98 9,409.35 9,752.88 3,030.6M
2021-07-06 9,632.00 9,678.00 9,405.32 9,552.70 3,012.8M
2021-07-05 9,443.16 9,605.79 9,443.16 9,603.44 3,014.7M
2021-07-02 9,584.61 9,584.61 9,379.69 9,399.91 2,436.0M
2021-07-01 9,797.76 9,814.16 9,637.57 9,650.64 2,059.9M
2021-06-30 9,651.31 9,798.48 9,644.55 9,787.81 1,982.7M
2021-06-29 9,722.57 9,772.42 9,633.85 9,648.24 2,147.9M
2021-06-28 9,652.48 9,749.90 9,643.13 9,716.98 2,165.0M
2021-06-25 9,509.10 9,648.20 9,489.44 9,625.57 2,622.5M
2021-06-24 9,541.57 9,547.51 9,422.96 9,499.29 2,268.2M
2021-06-23 9,387.98 9,595.13 9,365.61 9,522.66 2,480.4M
2021-06-22 9,348.60 9,425.40 9,249.92 9,393.08 2,128.6M
2021-06-21 9,220.67 9,348.31 9,178.64 9,314.94 2,053.0M
2021-06-18 9,144.98 9,299.95 9,125.55 9,256.52 2,649.1M
2021-06-17 8,917.45 9,148.60 8,917.19 9,132.40 2,043.3M
2021-06-16 9,147.25 9,180.95 8,898.45 8,914.70 2,270.7M
2021-06-15 9,230.08 9,301.38 9,146.12 9,160.36 2,446.8M
2021-06-11 9,377.05 9,377.05 9,241.12 9,254.59 2,669.7M
2021-06-10 9,229.89 9,396.66 9,216.55 9,372.15 2,157.9M
2021-06-09 9,179.73 9,246.14 9,154.81 9,228.08 1,444.3M
2021-06-08 9,278.13 9,344.17 9,108.83 9,187.44 1,822.0M
2021-06-07 9,279.14 9,316.48 9,223.28 9,273.60 1,684.1M
2021-06-04 9,107.62 9,315.85 9,101.87 9,239.99 1,756.4M
2021-06-03 9,234.82 9,297.17 9,151.30 9,159.54 1,756.2M
2021-06-02 9,409.01 9,426.91 9,209.96 9,256.09 1,775.1M
2021-06-01 9,311.65 9,401.98 9,248.72 9,397.59 1,931.1M
2021-05-31 9,218.47 9,336.84 9,217.01 9,336.84 1,952.3M
2021-05-28 9,210.29 9,286.33 9,128.02 9,178.27 2,069.7M
2021-05-27 9,100.71 9,252.27 9,084.11 9,217.69 2,000.1M
2021-05-26 9,091.82 9,167.57 9,087.47 9,111.94 2,057.3M
2021-05-25 8,858.89 9,085.93 8,849.38 9,080.07 2,010.5M
2021-05-24 8,811.40 8,844.22 8,682.15 8,844.22 1,625.3M
2021-05-21 8,934.61 8,966.78 8,801.52 8,810.23 1,468.1M
2021-05-20 8,937.87 8,969.27 8,901.15 8,904.89 1,803.7M
2021-05-19 8,936.60 8,998.79 8,898.03 8,983.78 1,700.4M
2021-05-18 8,942.71 8,972.74 8,903.68 8,972.59 1,620.8M
2021-05-17 8,819.34 8,995.82 8,819.34 8,958.29 2,021.3M
2021-05-14 8,645.04 8,801.86 8,583.84 8,796.90 1,953.0M
2021-05-13 8,620.49 8,715.47 8,607.64 8,622.93 1,955.5M
2021-05-12 8,674.69 8,747.98 8,610.57 8,736.80 1,464.2M
2021-05-11 8,643.92 8,740.81 8,523.50 8,729.52 2,076.0M
2021-05-10 8,701.64 8,737.01 8,633.42 8,719.18 2,193.5M
2021-05-07 8,806.95 8,883.74 8,674.29 8,676.53 2,352.6M
2021-05-06 8,815.43 8,879.11 8,717.21 8,790.17 2,197.3M
2021-04-30 8,850.03 8,899.62 8,795.58 8,857.70 1,978.8M
2021-04-29 8,892.71 8,939.18 8,822.28 8,885.17 1,753.5M
2021-04-28 8,750.24 8,915.29 8,712.95 8,913.60 1,796.7M
2021-04-27 8,802.47 8,818.47 8,692.32 8,759.84 1,702.0M
2021-04-26 8,969.25 9,028.69 8,799.97 8,808.13 2,096.3M
2021-04-23 8,816.10 8,970.18 8,802.60 8,927.33 1,746.1M
2021-04-22 8,840.24 8,882.97 8,802.18 8,822.43 1,519.1M
2021-04-21 8,770.87 8,842.68 8,714.71 8,818.09 1,498.6M
2021-04-20 8,818.86 8,896.70 8,798.63 8,821.96 1,786.4M
2021-04-19 8,590.74 8,846.02 8,530.56 8,844.83 1,989.0M
2021-04-16 8,651.89 8,652.76 8,532.34 8,609.24 1,410.8M
2021-04-15 8,612.49 8,630.54 8,521.48 8,625.56 1,245.8M
2021-04-14 8,552.32 8,637.81 8,537.59 8,628.62 1,261.1M
2021-04-13 8,492.92 8,633.38 8,491.33 8,552.44 1,343.2M
2021-04-12 8,724.29 8,787.16 8,489.21 8,515.00 2,015.1M
2021-04-09 8,867.17 8,888.03 8,721.22 8,750.20 1,491.4M
2021-04-08 8,772.73 8,908.81 8,736.52 8,875.26 1,667.2M
2021-04-07 8,802.89 8,822.01 8,695.64 8,818.76 1,649.5M
2021-04-06 8,831.66 8,863.56 8,753.63 8,808.66 1,535.2M
2021-04-02 8,687.30 8,799.03 8,687.30 8,795.09 1,440.6M
2021-04-01 8,525.44 8,677.20 8,522.37 8,666.32 1,397.3M
2021-03-31 8,581.27 8,581.27 8,446.67 8,510.01 1,601.8M
2021-03-30 8,512.70 8,638.19 8,488.26 8,605.90 1,739.1M
2021-03-29 8,530.41 8,574.40 8,453.80 8,505.76 1,448.2M
2021-03-26 8,315.10 8,504.49 8,310.06 8,491.08 1,713.1M
2021-03-25 8,141.56 8,320.99 8,134.85 8,271.71 1,366.9M
2021-03-24 8,369.42 8,419.56 8,182.95 8,199.24 1,932.4M
2021-03-23 8,523.40 8,559.70 8,354.79 8,419.33 1,787.6M
2021-03-22 8,488.98 8,567.35 8,420.41 8,518.05 1,608.0M
2021-03-19 8,442.07 8,541.15 8,410.78 8,478.16 1,830.0M
2021-03-18 8,594.50 8,648.30 8,568.39 8,601.08 1,620.0M
2021-03-17 8,462.08 8,592.72 8,382.40 8,578.87 1,785.0M
2021-03-16 8,510.69 8,560.51 8,355.04 8,479.64 2,072.7M
2021-03-15 8,658.65 8,659.66 8,418.51 8,490.71 2,075.6M
2021-03-12 8,810.65 8,810.65 8,626.86 8,736.31 2,318.8M
2021-03-11 8,566.77 8,780.62 8,511.34 8,780.62 2,289.5M
2021-03-10 8,666.92 8,691.45 8,523.60 8,538.72 2,097.0M
2021-03-09 8,739.86 8,787.06 8,399.42 8,509.00 2,964.2M
2021-03-08 9,240.78 9,274.00 8,801.70 8,801.70 2,791.8M
2021-03-05 9,065.81 9,245.00 9,014.45 9,162.61 2,383.1M
2021-03-04 9,535.88 9,536.77 9,226.80 9,262.88 2,870.1M
2021-03-03 9,578.92 9,673.60 9,492.03 9,673.15 2,565.6M
2021-03-02 9,800.77 9,814.27 9,538.45 9,624.54 2,730.1M
2021-03-01 9,528.05 9,729.71 9,462.38 9,726.13 2,816.4M
2021-02-26 9,395.07 9,566.14 9,362.89 9,436.49 2,648.8M
2021-02-25 9,807.87 9,821.33 9,624.00 9,648.33 2,674.3M
2021-02-24 9,919.04 9,981.81 9,595.22 9,698.02 3,075.3M
2021-02-23 9,887.30 10,060.14 9,852.16 9,907.23 2,940.3M
2021-02-22 10,284.08 10,359.49 10,021.05 10,021.18 3,909.3M
2021-02-19 10,213.59 10,273.22 9,981.52 10,247.42 2,979.3M
2021-02-18 10,445.53 10,464.43 10,220.31 10,281.53 2,976.3M
2021-02-10 10,079.18 10,247.29 9,989.95 10,209.15 2,218.8M
2021-02-09 9,785.25 10,074.45 9,774.79 10,061.46 2,335.3M
2021-02-08 9,546.39 9,770.11 9,482.25 9,740.74 2,059.9M
2021-02-05 9,666.84 9,722.98 9,506.94 9,507.89 2,243.1M
2021-02-04 9,653.02 9,702.95 9,426.82 9,634.68 2,662.7M
2021-02-03 9,851.76 9,939.01 9,731.63 9,738.96 2,909.9M
2021-02-02 9,746.99 9,869.74 9,659.39 9,866.81 2,239.4M
2021-02-01 9,575.92 9,709.18 9,552.38 9,706.34 2,144.2M
2021-01-29 9,852.06 9,875.04 9,454.24 9,627.79 2,639.8M
2021-01-28 9,950.52 10,028.54 9,752.14 9,772.43 2,607.9M
2021-01-27 10,017.10 10,138.89 9,867.35 10,131.96 2,776.6M
2021-01-26 10,210.64 10,251.31 9,998.01 10,041.64 3,052.1M
2021-01-25 10,259.67 10,428.68 10,198.76 10,287.53 3,590.8M
2021-01-22 10,231.68 10,290.51 10,128.85 10,280.05 3,440.3M
2021-01-21 10,051.85 10,271.04 10,050.00 10,228.50 3,133.2M
2021-01-20 9,842.39 10,026.01 9,809.36 10,026.01 3,095.1M
2021-01-19 10,066.43 10,101.39 9,768.45 9,824.02 3,390.1M
2021-01-18 9,788.59 10,125.33 9,761.75 10,071.80 3,214.0M
2021-01-15 10,028.15 10,033.49 9,672.49 9,834.53 3,871.8M
2021-01-14 10,119.00 10,218.12 9,962.48 10,030.31 4,316.2M
2021-01-13 10,165.16 10,251.75 10,055.23 10,153.49 4,632.6M
2021-01-12 9,832.28 10,139.45 9,831.43 10,139.45 3,290.9M
2021-01-11 9,993.96 10,158.78 9,808.98 9,889.56 4,088.5M
2021-01-08 9,852.96 9,955.68 9,791.94 9,952.94 3,725.2M
2021-01-07 9,716.76 9,844.80 9,667.58 9,844.80 4,077.7M
2021-01-06 9,695.88 9,765.21 9,589.58 9,701.11 3,333.9M
2021-01-05 9,357.88 9,663.13 9,344.18 9,651.41 3,595.2M
2021-01-04 9,205.50 9,431.99 9,171.22 9,405.26 3,141.4M