SSE Energy Equal Weight (SSEESEWI)

SSEESEWI
🏛️ 中国 →
2,582.37
最終更新: 2025-09-26
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 2,303.38 2,320.14 2,293.98 2,313.02 1,809.6M
2021-12-30 2,314.87 2,320.58 2,302.01 2,304.43 1,391.1M
2021-12-29 2,320.44 2,348.80 2,315.16 2,317.68 1,575.8M
2021-12-28 2,376.96 2,378.45 2,310.18 2,324.06 1,611.8M
2021-12-27 2,360.20 2,407.97 2,360.20 2,368.55 1,505.2M
2021-12-24 2,403.42 2,407.42 2,362.54 2,365.13 1,877.2M
2021-12-23 2,355.82 2,411.85 2,350.11 2,405.24 2,074.2M
2021-12-22 2,358.41 2,367.49 2,342.34 2,361.69 2,023.8M
2021-12-21 2,313.20 2,355.94 2,311.88 2,351.84 2,128.0M
2021-12-20 2,376.75 2,387.38 2,313.01 2,317.89 2,022.8M
2021-12-17 2,422.26 2,435.79 2,378.64 2,382.88 2,968.8M
2021-12-16 2,301.60 2,403.33 2,300.88 2,401.71 2,835.9M
2021-12-15 2,267.60 2,303.71 2,260.77 2,285.28 1,483.1M
2021-12-14 2,304.99 2,304.99 2,265.12 2,268.75 1,616.8M
2021-12-13 2,295.48 2,322.13 2,295.48 2,312.24 2,036.2M
2021-12-10 2,305.97 2,316.81 2,277.44 2,285.47 1,517.6M
2021-12-09 2,330.04 2,333.88 2,308.82 2,314.49 1,589.3M
2021-12-08 2,332.03 2,339.39 2,312.94 2,335.52 1,558.0M
2021-12-07 2,330.26 2,337.95 2,277.27 2,328.58 1,519.2M
2021-12-06 2,306.53 2,362.55 2,300.70 2,305.64 1,859.6M
2021-12-03 2,249.06 2,328.55 2,218.51 2,312.39 1,973.6M
2021-12-02 2,246.72 2,273.81 2,237.17 2,252.03 1,407.7M
2021-12-01 2,199.27 2,255.93 2,191.47 2,254.02 1,431.2M
2021-11-30 2,208.38 2,234.92 2,188.46 2,199.11 1,094.7M
2021-11-29 2,176.87 2,209.53 2,158.98 2,202.02 1,266.0M
2021-11-26 2,242.72 2,258.26 2,221.54 2,226.91 1,215.1M
2021-11-25 2,309.66 2,317.83 2,262.14 2,270.35 1,387.8M
2021-11-24 2,297.45 2,311.34 2,275.55 2,307.22 1,701.1M
2021-11-23 2,246.41 2,296.66 2,234.03 2,272.63 1,643.5M
2021-11-22 2,247.43 2,265.92 2,236.38 2,246.40 1,608.4M
2021-11-19 2,192.96 2,246.94 2,170.27 2,243.58 1,693.0M
2021-11-18 2,197.39 2,226.99 2,195.48 2,198.86 1,557.1M
2021-11-17 2,164.43 2,185.24 2,153.66 2,184.65 1,209.8M
2021-11-16 2,197.71 2,209.65 2,162.13 2,162.72 1,489.9M
2021-11-15 2,188.61 2,202.51 2,176.02 2,195.08 1,279.1M
2021-11-12 2,206.13 2,212.73 2,187.07 2,202.65 1,233.2M
2021-11-11 2,199.79 2,225.43 2,191.29 2,217.42 1,304.4M
2021-11-10 2,222.51 2,223.34 2,155.94 2,203.22 1,524.2M
2021-11-09 2,257.48 2,257.48 2,214.24 2,235.43 1,339.7M
2021-11-08 2,253.25 2,282.27 2,242.94 2,263.98 1,328.5M
2021-11-05 2,320.65 2,320.65 2,240.92 2,241.83 1,764.2M
2021-11-04 2,347.31 2,347.31 2,308.34 2,342.90 1,655.7M
2021-11-03 2,322.23 2,391.64 2,302.56 2,378.26 1,885.9M
2021-11-02 2,407.84 2,414.88 2,261.47 2,312.59 2,306.8M
2021-11-01 2,350.43 2,414.57 2,344.41 2,397.38 1,812.0M
2021-10-29 2,383.41 2,397.35 2,346.89 2,375.94 2,126.2M
2021-10-28 2,492.47 2,495.77 2,356.75 2,386.26 3,030.2M
2021-10-27 2,604.76 2,624.18 2,550.52 2,564.61 2,049.6M
2021-10-26 2,694.28 2,715.10 2,644.31 2,663.00 1,980.0M
2021-10-25 2,643.17 2,713.94 2,595.56 2,679.09 2,244.4M
2021-10-22 2,726.96 2,756.31 2,605.92 2,611.95 2,561.1M
2021-10-21 2,665.72 2,805.48 2,665.72 2,748.55 2,807.7M
2021-10-20 2,658.64 2,697.47 2,650.43 2,684.09 2,462.3M
2021-10-19 2,807.64 2,921.64 2,787.78 2,861.16 3,171.4M
2021-10-18 2,647.12 2,821.47 2,647.12 2,807.25 2,933.4M
2021-10-15 2,565.29 2,658.37 2,539.11 2,646.89 2,230.8M
2021-10-14 2,535.39 2,589.69 2,494.01 2,561.71 1,789.9M
2021-10-13 2,720.22 2,720.22 2,525.40 2,577.00 3,017.7M
2021-10-12 2,804.27 2,891.08 2,681.67 2,737.14 3,062.5M
2021-10-11 2,782.91 2,811.14 2,709.99 2,798.25 2,706.1M
2021-10-08 2,889.41 2,898.38 2,709.78 2,758.84 3,332.0M
2021-09-30 2,718.44 2,796.75 2,692.21 2,796.75 2,772.7M
2021-09-29 2,865.17 2,902.72 2,713.17 2,724.61 4,249.0M
2021-09-28 2,770.28 2,889.11 2,770.28 2,888.67 4,056.2M
2021-09-27 2,868.40 2,878.23 2,710.86 2,735.70 3,715.7M
2021-09-24 2,957.60 2,967.25 2,814.14 2,821.11 3,768.3M
2021-09-23 3,103.92 3,113.35 2,924.74 2,974.91 3,697.8M
2021-09-22 2,903.57 3,042.70 2,881.00 3,042.70 3,690.8M
2021-09-17 3,005.70 3,119.57 2,852.99 2,923.91 4,506.4M
2021-09-16 3,158.01 3,197.20 3,048.67 3,049.65 5,097.6M
2021-09-15 2,991.78 3,117.67 2,988.28 3,066.67 4,540.0M
2021-09-14 3,052.07 3,114.07 2,974.25 3,003.13 4,945.3M
2021-09-13 2,954.27 3,112.72 2,954.27 3,077.81 4,234.3M
2021-09-10 2,993.58 3,060.73 2,932.92 2,939.81 4,661.7M
2021-09-09 2,905.05 3,078.20 2,880.07 3,040.63 4,390.9M
2021-09-08 2,792.28 2,900.58 2,777.14 2,863.98 3,386.2M
2021-09-07 2,692.89 2,820.26 2,669.62 2,805.79 3,555.4M
2021-09-06 2,645.60 2,686.40 2,605.51 2,663.93 2,712.0M
2021-09-03 2,614.86 2,659.50 2,579.54 2,608.70 3,042.7M
2021-09-02 2,518.38 2,646.71 2,518.38 2,643.75 2,942.3M
2021-09-01 2,619.69 2,658.08 2,501.81 2,518.00 3,616.8M
2021-08-31 2,479.15 2,615.99 2,450.74 2,603.76 3,709.7M
2021-08-30 2,423.96 2,499.13 2,414.65 2,493.57 3,309.1M
2021-08-27 2,351.34 2,414.78 2,332.61 2,408.71 2,431.7M
2021-08-26 2,345.81 2,424.00 2,341.13 2,388.26 3,067.5M
2021-08-25 2,266.07 2,338.21 2,265.17 2,337.32 2,527.9M
2021-08-24 2,273.17 2,275.81 2,246.60 2,263.60 2,244.4M
2021-08-23 2,202.52 2,237.27 2,202.52 2,224.65 1,771.1M
2021-08-20 2,164.83 2,173.16 2,127.73 2,155.75 1,342.8M
2021-08-19 2,197.31 2,197.31 2,151.63 2,176.78 1,717.1M
2021-08-18 2,210.49 2,231.92 2,186.61 2,220.34 1,645.4M
2021-08-17 2,264.05 2,285.80 2,196.18 2,204.23 2,157.6M
2021-08-16 2,299.88 2,316.47 2,265.03 2,274.47 2,155.2M
2021-08-13 2,260.96 2,295.25 2,256.94 2,279.29 1,962.8M
2021-08-12 2,220.02 2,271.43 2,202.98 2,261.47 2,091.9M
2021-08-11 2,151.67 2,231.82 2,151.67 2,229.62 2,227.2M
2021-08-10 2,109.19 2,145.50 2,104.72 2,135.99 1,523.9M
2021-08-09 2,131.83 2,133.96 2,097.17 2,117.28 1,589.4M
2021-08-06 2,081.05 2,120.76 2,068.26 2,117.62 1,818.9M
2021-08-05 2,070.42 2,103.94 2,060.49 2,074.35 1,766.3M
2021-08-04 2,005.81 2,068.47 1,998.78 2,068.19 1,510.5M
2021-08-03 2,030.86 2,048.16 1,985.11 1,989.00 1,353.1M
2021-08-02 2,027.48 2,046.51 1,992.23 2,044.43 1,743.5M
2021-07-30 2,072.35 2,102.71 2,049.36 2,080.63 1,709.6M
2021-07-29 2,055.17 2,065.23 2,021.49 2,056.33 1,548.5M
2021-07-28 2,045.06 2,070.39 1,989.31 2,032.11 1,776.7M
2021-07-27 2,101.68 2,146.02 2,058.72 2,058.96 2,079.8M
2021-07-26 2,124.57 2,136.68 2,067.73 2,099.62 1,695.4M
2021-07-23 2,104.54 2,168.68 2,104.49 2,114.00 1,780.5M
2021-07-22 2,083.44 2,115.53 2,072.36 2,101.40 1,402.4M
2021-07-21 2,105.66 2,114.96 2,066.60 2,078.66 1,177.9M
2021-07-20 2,064.46 2,104.08 2,035.56 2,104.08 1,403.3M
2021-07-19 2,128.54 2,140.56 2,092.08 2,095.01 1,610.3M
2021-07-16 2,075.04 2,128.50 2,075.04 2,107.12 1,714.5M
2021-07-15 2,071.30 2,076.86 2,039.58 2,074.17 1,388.1M
2021-07-14 2,079.57 2,117.48 2,073.30 2,075.08 1,561.0M
2021-07-13 2,020.46 2,073.08 2,007.94 2,072.88 1,498.5M
2021-07-12 2,022.04 2,043.88 2,006.19 2,017.49 1,477.9M
2021-07-09 1,973.49 2,018.96 1,972.47 2,018.20 1,422.1M
2021-07-08 2,033.80 2,039.49 1,975.96 1,979.01 1,819.2M
2021-07-07 2,044.72 2,047.76 2,023.90 2,045.85 1,326.5M
2021-07-06 2,074.14 2,078.00 2,049.61 2,069.52 1,019.8M
2021-07-05 2,038.01 2,065.30 2,031.77 2,064.64 1,170.7M
2021-07-02 2,041.49 2,054.65 2,029.15 2,030.88 1,190.3M
2021-07-01 2,066.58 2,079.23 2,032.24 2,033.73 950.5M
2021-06-30 2,057.44 2,083.96 2,057.08 2,067.70 958.8M
2021-06-29 2,073.79 2,080.40 2,048.66 2,052.42 1,480.2M
2021-06-28 2,136.96 2,137.07 2,086.51 2,090.59 1,915.5M
2021-06-25 2,157.06 2,199.17 2,153.53 2,187.89 2,097.7M
2021-06-24 2,143.09 2,191.47 2,120.45 2,142.26 1,701.3M
2021-06-23 2,110.19 2,154.80 2,081.92 2,141.34 1,871.7M
2021-06-22 2,086.84 2,116.87 2,086.03 2,108.29 2,141.9M
2021-06-21 2,090.87 2,092.91 2,061.57 2,070.03 1,605.4M
2021-06-18 2,146.98 2,148.32 2,092.36 2,105.60 1,894.2M
2021-06-17 2,147.69 2,181.31 2,120.92 2,156.47 2,028.6M
2021-06-16 2,166.50 2,221.36 2,150.05 2,170.93 2,430.5M
2021-06-15 2,180.94 2,200.63 2,124.57 2,153.35 2,271.6M
2021-06-11 2,154.43 2,183.58 2,154.43 2,160.04 2,708.1M
2021-06-10 2,136.57 2,167.41 2,127.36 2,142.63 2,048.0M
2021-06-09 2,078.07 2,174.66 2,064.28 2,156.12 2,442.7M
2021-06-08 2,066.59 2,080.31 2,046.84 2,059.45 1,281.9M
2021-06-07 2,053.33 2,102.41 2,053.33 2,073.49 1,428.8M
2021-06-04 2,031.55 2,048.96 1,997.63 2,043.35 1,478.4M
2021-06-03 2,066.13 2,101.74 2,065.05 2,069.74 1,820.3M
2021-06-02 2,038.04 2,067.08 2,031.71 2,052.08 1,931.8M
2021-06-01 1,969.57 2,040.25 1,945.63 2,037.43 1,760.1M
2021-05-31 1,984.70 1,985.75 1,963.60 1,970.11 1,040.3M
2021-05-28 2,002.11 2,006.76 1,964.62 1,975.50 1,148.5M
2021-05-27 1,969.50 2,004.71 1,968.90 1,990.12 1,285.5M
2021-05-26 1,963.49 1,981.82 1,948.12 1,968.90 1,212.8M
2021-05-25 1,954.16 1,979.66 1,919.48 1,967.22 1,416.7M
2021-05-24 1,945.17 1,973.11 1,936.05 1,942.74 1,138.2M
2021-05-21 1,922.84 1,962.69 1,919.20 1,947.81 1,143.3M
2021-05-20 1,936.89 1,944.24 1,899.95 1,936.01 1,747.1M
2021-05-19 2,036.84 2,036.84 1,994.61 2,003.95 1,415.2M
2021-05-18 2,017.49 2,052.12 2,016.30 2,051.09 1,657.6M
2021-05-17 2,010.89 2,033.37 1,999.67 2,006.43 1,349.8M
2021-05-14 2,032.09 2,044.92 1,993.01 2,009.35 1,671.5M
2021-05-13 2,082.00 2,087.29 2,026.35 2,032.54 2,068.6M
2021-05-12 2,070.62 2,126.20 2,070.62 2,119.35 2,170.2M
2021-05-11 2,097.42 2,100.03 2,018.97 2,078.98 2,416.3M
2021-05-10 2,054.70 2,143.87 2,054.70 2,142.92 2,802.2M
2021-05-07 1,956.12 2,050.29 1,954.83 2,024.67 2,361.3M
2021-05-06 1,900.27 1,957.12 1,900.27 1,949.55 1,841.2M
2021-04-30 1,906.36 1,907.69 1,872.00 1,878.98 1,407.7M
2021-04-29 1,910.46 1,927.03 1,891.78 1,920.99 1,271.7M
2021-04-28 1,856.38 1,917.26 1,846.96 1,915.05 1,241.8M
2021-04-27 1,872.42 1,877.96 1,832.61 1,861.02 977.8M
2021-04-26 1,856.05 1,887.84 1,850.98 1,880.32 1,190.1M
2021-04-23 1,856.84 1,856.84 1,829.45 1,845.00 910.1M
2021-04-22 1,863.87 1,885.45 1,859.27 1,864.79 1,149.2M
2021-04-21 1,852.42 1,863.30 1,837.42 1,855.72 1,006.1M
2021-04-20 1,863.39 1,877.53 1,859.81 1,864.70 948.3M
2021-04-19 1,856.45 1,888.98 1,855.10 1,870.80 1,366.7M
2021-04-16 1,817.60 1,871.24 1,813.38 1,858.06 1,296.0M
2021-04-15 1,814.84 1,826.07 1,801.15 1,821.73 893.7M
2021-04-14 1,795.99 1,818.59 1,787.23 1,810.77 773.4M
2021-04-13 1,828.39 1,829.28 1,793.80 1,797.68 986.4M
2021-04-12 1,836.35 1,852.63 1,824.24 1,828.57 1,316.5M
2021-04-09 1,811.35 1,847.71 1,807.72 1,838.46 1,198.1M
2021-04-08 1,826.82 1,841.95 1,804.00 1,820.42 1,261.7M
2021-04-07 1,788.75 1,811.39 1,780.07 1,811.19 1,067.0M
2021-04-06 1,783.97 1,799.89 1,782.12 1,791.43 849.1M
2021-04-02 1,811.43 1,812.09 1,786.62 1,788.87 995.3M
2021-04-01 1,807.98 1,812.02 1,785.65 1,808.65 1,246.6M
2021-03-31 1,817.17 1,825.15 1,806.73 1,813.10 1,094.1M
2021-03-30 1,823.68 1,823.68 1,801.77 1,817.48 1,359.0M
2021-03-29 1,785.91 1,830.61 1,784.70 1,830.21 1,667.7M
2021-03-26 1,746.78 1,761.84 1,740.94 1,759.44 968.2M
2021-03-25 1,731.34 1,769.49 1,730.86 1,752.51 1,101.5M
2021-03-24 1,744.92 1,750.69 1,715.85 1,728.10 1,212.5M
2021-03-23 1,822.82 1,822.82 1,753.55 1,761.75 1,259.0M
2021-03-22 1,798.79 1,821.86 1,792.93 1,820.20 1,166.6M
2021-03-19 1,807.88 1,840.46 1,796.36 1,803.99 1,494.6M
2021-03-18 1,847.44 1,855.25 1,833.65 1,845.42 1,150.2M
2021-03-17 1,844.80 1,855.41 1,818.32 1,855.41 1,353.8M
2021-03-16 1,868.17 1,872.12 1,828.79 1,855.31 1,453.7M
2021-03-15 1,840.02 1,882.84 1,834.86 1,881.57 1,911.3M
2021-03-12 1,842.54 1,881.55 1,819.53 1,855.70 2,021.1M
2021-03-11 1,806.97 1,841.80 1,790.00 1,841.55 1,513.8M
2021-03-10 1,792.48 1,808.58 1,776.97 1,794.56 1,389.5M
2021-03-09 1,819.65 1,833.35 1,750.70 1,797.00 1,918.5M
2021-03-08 1,869.68 1,890.80 1,837.50 1,838.39 2,244.5M
2021-03-05 1,857.32 1,877.57 1,819.68 1,832.09 1,941.0M
2021-03-04 1,846.22 1,880.35 1,843.06 1,862.60 2,057.9M
2021-03-03 1,784.47 1,850.25 1,782.64 1,849.45 1,704.5M
2021-03-02 1,797.00 1,831.30 1,778.12 1,788.87 1,735.7M
2021-03-01 1,763.27 1,800.42 1,763.23 1,800.12 1,301.1M
2021-02-26 1,773.09 1,787.76 1,747.52 1,753.46 1,416.0M
2021-02-25 1,844.06 1,863.42 1,814.08 1,817.28 1,512.8M
2021-02-24 1,855.79 1,867.34 1,794.93 1,808.33 1,694.9M
2021-02-23 1,873.46 1,889.89 1,848.23 1,855.78 2,393.9M
2021-02-22 1,815.34 1,935.39 1,815.34 1,880.87 3,344.7M
2021-02-19 1,757.74 1,814.68 1,752.91 1,811.84 2,100.4M
2021-02-18 1,735.88 1,769.87 1,732.00 1,764.06 2,682.0M
2021-02-10 1,671.42 1,671.42 1,651.36 1,662.81 1,074.0M
2021-02-09 1,632.11 1,677.04 1,630.13 1,673.77 980.1M
2021-02-08 1,608.74 1,635.12 1,594.10 1,628.89 788.3M
2021-02-05 1,656.92 1,666.57 1,605.22 1,606.39 946.8M
2021-02-04 1,652.99 1,670.96 1,622.25 1,657.43 1,082.3M
2021-02-03 1,651.47 1,664.09 1,637.25 1,651.36 923.4M
2021-02-02 1,664.25 1,668.94 1,638.44 1,651.15 965.9M
2021-02-01 1,618.60 1,659.40 1,611.12 1,657.91 907.4M
2021-01-29 1,662.87 1,674.48 1,606.58 1,618.82 974.4M
2021-01-28 1,676.98 1,693.40 1,658.28 1,660.45 945.2M
2021-01-27 1,692.96 1,719.81 1,687.91 1,695.50 931.8M
2021-01-26 1,693.56 1,724.80 1,692.63 1,700.10 826.8M
2021-01-25 1,696.46 1,707.00 1,678.48 1,695.19 1,061.9M
2021-01-22 1,748.86 1,748.86 1,706.61 1,708.67 1,301.5M
2021-01-21 1,716.73 1,764.93 1,716.73 1,752.14 1,169.9M
2021-01-20 1,721.31 1,722.42 1,700.75 1,714.85 819.5M
2021-01-19 1,717.21 1,744.61 1,714.25 1,721.36 1,116.1M
2021-01-18 1,688.95 1,725.76 1,685.13 1,722.57 1,093.4M
2021-01-15 1,678.47 1,703.97 1,677.89 1,695.06 1,052.9M
2021-01-14 1,686.26 1,688.37 1,669.57 1,671.27 1,100.0M
2021-01-13 1,692.33 1,710.12 1,674.30 1,696.02 1,333.7M
2021-01-12 1,664.91 1,691.06 1,664.66 1,688.73 1,052.3M
2021-01-11 1,730.02 1,730.20 1,665.62 1,672.23 1,339.5M
2021-01-08 1,749.84 1,762.12 1,725.28 1,739.07 1,381.7M
2021-01-07 1,735.84 1,775.89 1,722.82 1,752.42 1,630.6M
2021-01-06 1,740.38 1,776.26 1,723.33 1,742.71 1,439.9M
2021-01-05 1,765.70 1,765.70 1,711.43 1,734.92 1,307.7M
2021-01-04 1,732.36 1,772.66 1,724.15 1,768.77 1,263.8M