SSE 50 Equal Weight (SSELEWI)

SSELEWI
🏛️ 中国 →
2,383.21
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
2025-09-29 2,354.24 2,399.51 2,333.92 2,383.21 7,063.2M
2025-09-26 2,354.16 2,375.23 2,353.66 2,354.56 4,814.2M
2025-09-25 2,354.51 2,373.36 2,353.60 2,365.29 5,432.2M
2025-09-24 2,314.95 2,354.67 2,314.95 2,350.63 5,146.2M
2025-09-23 2,328.68 2,340.96 2,296.74 2,325.81 6,289.7M
2025-09-22 2,320.77 2,337.64 2,311.26 2,332.16 4,698.0M
2025-09-19 2,323.36 2,337.46 2,317.56 2,320.77 5,723.7M
2025-09-18 2,353.11 2,369.61 2,300.05 2,320.21 7,486.0M
2025-09-17 2,333.79 2,351.30 2,327.78 2,347.49 5,666.9M
2025-09-16 2,352.41 2,358.28 2,332.85 2,339.17 5,763.9M
2025-09-15 2,357.04 2,363.30 2,343.24 2,346.30 5,255.2M
2025-09-12 2,353.39 2,366.48 2,344.88 2,347.50 6,171.0M
2025-09-11 2,299.04 2,351.80 2,292.37 2,351.80 6,832.7M
2025-09-10 2,302.75 2,322.95 2,297.35 2,310.16 5,640.5M
2025-09-09 2,304.20 2,321.09 2,291.71 2,301.37 5,572.3M
2025-09-08 2,311.90 2,322.04 2,301.27 2,315.63 6,734.1M
2025-09-05 2,283.15 2,318.99 2,275.27 2,313.16 6,238.0M
2025-09-04 2,327.90 2,327.90 2,262.89 2,284.92 9,192.1M
2025-09-03 2,370.28 2,373.89 2,322.27 2,338.14 6,372.4M
2025-09-02 2,371.15 2,386.64 2,346.96 2,369.17 7,744.6M
2025-09-01 2,365.94 2,373.58 2,351.01 2,370.58 7,280.0M
2025-08-29 2,342.81 2,363.50 2,340.95 2,355.93 8,476.1M
2025-08-28 2,306.87 2,352.54 2,296.07 2,350.75 6,599.3M
2025-08-27 2,354.81 2,366.62 2,308.93 2,308.93 7,100.5M
2025-08-26 2,348.80 2,362.02 2,340.44 2,349.13 5,456.6M
2025-08-25 2,329.78 2,362.69 2,324.82 2,362.42 8,635.9M
2025-08-22 2,253.86 2,309.85 2,253.86 2,309.57 6,774.2M
2025-08-21 2,236.85 2,259.49 2,235.39 2,248.28 6,531.0M
2025-08-20 2,198.97 2,233.70 2,192.43 2,232.67 5,859.7M
2025-08-19 2,228.37 2,239.74 2,203.21 2,203.21 6,284.3M
2025-08-18 2,229.76 2,244.74 2,220.52 2,224.08 7,338.5M
2025-08-15 2,204.31 2,229.55 2,198.31 2,219.53 7,111.8M
2025-08-14 2,202.49 2,234.48 2,202.49 2,211.13 5,000.9M
2025-08-13 2,195.17 2,209.90 2,194.71 2,201.94 5,472.0M
2025-08-12 2,174.88 2,198.52 2,174.80 2,191.88 4,260.3M
2025-08-11 2,178.66 2,181.55 2,170.64 2,174.79 4,348.5M
2025-08-08 2,178.08 2,186.02 2,171.53 2,176.61 3,892.4M
2025-08-07 2,181.34 2,187.40 2,170.62 2,181.55 4,233.8M
2025-08-06 2,165.18 2,181.33 2,163.35 2,180.17 4,118.3M
2025-08-05 2,154.55 2,168.67 2,150.61 2,166.52 4,126.5M
2025-08-04 2,133.34 2,150.50 2,133.34 2,150.50 4,196.8M
2025-08-01 2,156.96 2,163.29 2,134.62 2,139.27 4,896.3M
2025-07-31 2,184.63 2,185.38 2,154.10 2,161.39 6,151.6M
2025-07-30 2,190.13 2,213.59 2,182.28 2,193.95 5,218.5M
2025-07-29 2,179.18 2,192.58 2,175.46 2,189.81 4,705.2M
2025-07-28 2,179.57 2,186.21 2,168.70 2,180.23 4,973.7M
2025-07-25 2,185.66 2,188.07 2,171.85 2,179.63 5,169.3M
2025-07-24 2,170.53 2,191.73 2,167.06 2,188.47 6,028.3M
2025-07-23 2,180.51 2,193.25 2,169.78 2,174.26 6,793.0M
2025-07-22 2,150.11 2,176.03 2,143.46 2,174.25 6,831.0M
2025-07-21 2,143.31 2,149.18 2,139.18 2,148.69 4,995.4M
2025-07-18 2,120.48 2,140.55 2,120.48 2,136.84 4,213.1M
2025-07-17 2,110.10 2,118.95 2,105.10 2,118.58 3,615.1M
2025-07-16 2,118.28 2,124.24 2,105.35 2,113.04 3,424.6M
2025-07-15 2,121.60 2,128.27 2,103.73 2,117.73 4,117.2M
2025-07-14 2,124.26 2,134.06 2,121.22 2,121.22 5,149.0M
2025-07-11 2,118.00 2,154.66 2,117.62 2,121.02 7,645.5M
2025-07-10 2,106.13 2,130.34 2,106.13 2,115.16 5,414.2M
2025-07-09 2,114.90 2,122.72 2,106.41 2,107.21 4,783.8M
2025-07-08 2,099.44 2,117.15 2,098.96 2,115.07 3,408.0M
2025-07-07 2,101.37 2,102.62 2,094.59 2,099.03 2,931.9M
2025-07-04 2,096.20 2,121.85 2,090.88 2,105.98 3,931.1M
2025-07-03 2,099.21 2,101.23 2,089.86 2,097.93 3,226.9M
2025-07-02 2,095.80 2,102.22 2,089.74 2,096.71 3,517.7M
2025-07-01 2,095.26 2,096.82 2,087.23 2,094.98 3,303.0M
2025-06-30 2,081.23 2,096.80 2,080.17 2,093.95 3,830.5M
2025-06-27 2,098.45 2,108.17 2,079.67 2,081.50 5,708.2M
2025-06-26 2,100.80 2,107.67 2,097.64 2,098.31 4,284.1M
2025-06-25 2,080.92 2,105.51 2,075.82 2,103.65 5,086.5M
2025-06-24 2,063.81 2,094.73 2,063.81 2,084.70 4,902.8M
2025-06-23 2,050.44 2,069.95 2,046.11 2,063.97 4,296.0M
2025-06-20 2,051.52 2,062.60 2,051.52 2,057.71 3,631.7M
2025-06-19 2,063.31 2,065.00 2,046.42 2,053.03 3,764.5M
2025-06-18 2,067.41 2,072.19 2,058.25 2,065.69 3,666.7M
2025-06-17 2,067.63 2,070.14 2,059.55 2,067.60 3,312.2M
2025-06-16 2,055.42 2,069.01 2,052.67 2,067.65 3,993.6M
2025-06-13 2,062.33 2,068.33 2,052.18 2,059.41 4,799.1M
2025-06-12 2,065.17 2,068.09 2,053.27 2,065.51 3,448.1M
2025-06-11 2,057.69 2,076.06 2,057.69 2,067.58 3,557.3M
2025-06-10 2,074.21 2,078.06 2,052.32 2,058.18 4,146.1M
2025-06-09 2,071.74 2,078.65 2,065.99 2,069.91 3,568.7M
2025-06-06 2,071.08 2,077.75 2,067.76 2,071.58 2,985.0M
2025-06-05 2,071.09 2,074.55 2,064.46 2,071.46 3,077.9M
2025-06-04 2,067.19 2,074.82 2,065.56 2,070.53 2,760.4M
2025-06-03 2,057.98 2,071.75 2,056.01 2,065.15 3,360.8M
2025-05-30 2,069.40 2,072.57 2,055.02 2,062.68 3,215.2M
2025-05-29 2,064.23 2,080.08 2,060.49 2,072.35 2,747.2M
2025-05-28 2,065.47 2,070.13 2,062.61 2,063.00 2,517.2M
2025-05-27 2,077.08 2,082.99 2,064.02 2,064.02 2,709.7M
2025-05-26 2,081.82 2,091.68 2,072.29 2,077.50 3,071.3M
2025-05-23 2,097.81 2,108.82 2,083.91 2,083.91 3,366.9M
2025-05-22 2,095.10 2,104.53 2,091.60 2,099.31 2,783.5M
2025-05-21 2,088.15 2,105.23 2,088.15 2,098.12 3,142.6M
2025-05-20 2,083.00 2,096.66 2,083.00 2,088.88 2,931.0M
2025-05-19 2,081.58 2,084.73 2,074.99 2,079.78 2,695.2M
2025-05-16 2,093.83 2,096.13 2,074.76 2,085.07 3,700.6M
2025-05-15 2,110.31 2,115.66 2,095.77 2,099.17 3,787.8M
2025-05-14 2,087.84 2,122.75 2,085.73 2,114.50 4,648.5M
2025-05-13 2,091.00 2,091.00 2,083.73 2,086.49 3,996.6M
2025-05-12 2,070.70 2,085.77 2,066.08 2,081.24 3,912.4M
2025-05-09 2,066.73 2,070.70 2,062.86 2,065.92 3,277.9M
2025-05-08 2,061.34 2,079.26 2,059.29 2,069.10 3,344.9M
2025-05-07 2,083.73 2,083.73 2,057.74 2,070.84 4,705.6M
2025-05-06 2,048.62 2,052.83 2,038.35 2,052.34 4,070.5M
2025-04-30 2,044.29 2,050.07 2,035.78 2,036.58 4,321.8M
2025-04-29 2,045.76 2,050.22 2,040.68 2,044.36 2,804.3M
2025-04-28 2,043.41 2,052.93 2,037.91 2,046.63 3,290.9M
2025-04-25 2,054.60 2,056.12 2,041.92 2,046.75 3,238.1M
2025-04-24 2,050.63 2,061.42 2,046.62 2,051.66 3,125.3M
2025-04-23 2,063.59 2,065.35 2,049.84 2,050.98 3,304.6M
2025-04-22 2,054.30 2,067.55 2,053.17 2,058.91 3,722.1M
2025-04-21 2,054.90 2,067.77 2,053.91 2,055.58 3,441.2M
2025-04-18 2,053.22 2,063.07 2,048.63 2,056.63 3,035.3M
2025-04-17 2,053.01 2,063.38 2,047.58 2,063.38 3,788.0M
2025-04-16 2,046.10 2,063.00 2,025.74 2,063.00 5,122.5M
2025-04-15 2,034.87 2,040.06 2,024.53 2,039.34 4,200.5M
2025-04-14 2,033.04 2,046.98 2,025.33 2,039.12 4,512.3M
2025-04-11 2,029.04 2,031.53 2,009.05 2,028.21 4,493.9M
2025-04-10 2,045.86 2,045.86 2,012.30 2,028.12 6,112.0M
2025-04-09 1,966.06 2,017.03 1,958.86 2,017.03 7,771.9M
2025-04-08 1,946.53 1,985.57 1,936.59 1,985.57 9,015.4M
2025-04-07 1,976.88 1,992.77 1,894.91 1,938.24 10,270.1M
2025-04-03 2,042.99 2,071.86 2,042.99 2,062.97 4,217.4M
2025-04-02 2,062.40 2,070.67 2,058.63 2,064.27 3,216.9M
2025-04-01 2,069.54 2,074.15 2,063.03 2,065.64 4,084.7M
2025-03-31 2,074.97 2,086.55 2,058.72 2,066.28 4,995.1M
2025-03-28 2,091.63 2,092.40 2,074.87 2,079.18 3,592.0M
2025-03-27 2,083.39 2,105.35 2,083.05 2,093.03 3,647.4M
2025-03-26 2,093.79 2,098.96 2,085.07 2,086.63 3,783.3M
2025-03-25 2,095.47 2,098.65 2,086.97 2,092.13 3,709.6M
2025-03-24 2,082.67 2,096.34 2,082.37 2,094.23 4,492.4M
2025-03-21 2,109.28 2,117.63 2,075.63 2,082.20 4,681.1M
2025-03-20 2,130.58 2,131.74 2,109.83 2,112.74 3,971.1M
2025-03-19 2,131.24 2,139.44 2,123.08 2,129.44 4,632.8M
2025-03-18 2,141.63 2,142.59 2,132.36 2,135.16 3,861.1M
2025-03-17 2,146.14 2,148.00 2,131.38 2,133.94 4,438.1M
2025-03-14 2,096.19 2,143.41 2,096.19 2,137.20 6,548.5M
2025-03-13 2,097.78 2,104.71 2,082.26 2,090.50 4,249.5M
2025-03-12 2,112.45 2,113.27 2,097.06 2,097.06 4,345.0M
2025-03-11 2,080.67 2,107.81 2,080.12 2,107.81 4,219.4M
2025-03-10 2,114.87 2,114.97 2,088.04 2,102.44 5,083.9M
2025-03-07 2,112.67 2,125.50 2,109.09 2,113.16 4,431.7M
2025-03-06 2,094.65 2,123.39 2,094.65 2,119.17 5,771.4M
2025-03-05 2,067.97 2,084.40 2,066.21 2,081.56 4,839.8M
2025-03-04 2,060.61 2,072.15 2,053.27 2,066.38 4,185.1M
2025-03-03 2,082.68 2,094.35 2,062.90 2,070.75 4,969.3M
2025-02-28 2,108.30 2,121.54 2,076.78 2,077.18 5,633.5M
2025-02-27 2,108.77 2,118.77 2,097.12 2,115.92 5,367.3M
2025-02-26 2,099.66 2,111.78 2,094.26 2,111.61 5,192.3M
2025-02-25 2,097.30 2,110.95 2,088.19 2,093.61 5,332.7M
2025-02-24 2,114.14 2,128.68 2,103.92 2,115.86 6,852.1M
2025-02-21 2,092.35 2,123.66 2,088.01 2,121.48 6,848.9M
2025-02-20 2,096.00 2,096.49 2,078.68 2,083.99 4,809.9M
2025-02-19 2,084.43 2,107.24 2,082.01 2,098.56 5,621.4M
2025-02-18 2,099.97 2,109.40 2,080.96 2,086.77 6,509.5M
2025-02-17 2,100.59 2,105.81 2,088.07 2,102.86 6,941.1M
2025-02-14 2,075.52 2,096.14 2,072.30 2,095.01 5,637.1M
2025-02-13 2,083.60 2,098.51 2,079.18 2,079.42 4,634.4M
2025-02-12 2,062.45 2,085.00 2,059.21 2,084.26 4,430.1M
2025-02-11 2,073.35 2,075.78 2,059.05 2,065.00 5,171.3M
2025-02-10 2,062.22 2,075.53 2,058.06 2,071.97 5,606.3M
2025-02-07 2,030.73 2,072.12 2,026.40 2,057.95 5,833.7M
2025-02-06 2,013.14 2,032.67 2,008.49 2,032.07 3,989.5M
2025-02-05 2,042.02 2,042.02 2,009.03 2,015.12 4,353.5M
2025-01-27 2,024.11 2,034.96 2,022.89 2,023.04 3,919.7M
2025-01-24 2,005.00 2,032.06 2,004.31 2,021.86 3,766.4M
2025-01-23 2,013.42 2,038.88 2,007.33 2,008.81 5,132.4M
2025-01-22 2,015.94 2,015.94 1,991.41 1,997.56 3,984.6M
2025-01-21 2,031.95 2,033.16 2,015.52 2,019.94 3,436.7M
2025-01-20 2,032.03 2,041.30 2,021.13 2,024.91 3,626.1M
2025-01-17 2,014.09 2,034.41 2,005.73 2,022.29 3,425.0M
2025-01-16 2,037.83 2,051.09 2,013.82 2,022.13 3,898.7M
2025-01-15 2,034.56 2,042.39 2,027.85 2,030.75 4,121.4M
2025-01-14 2,003.47 2,044.63 1,996.70 2,039.43 4,268.8M
2025-01-13 1,996.86 2,009.54 1,987.56 2,000.91 3,969.9M
2025-01-10 2,031.60 2,037.45 2,008.73 2,008.73 3,616.7M
2025-01-09 2,042.01 2,042.01 2,024.03 2,028.27 3,435.7M
2025-01-08 2,038.92 2,057.79 2,018.14 2,045.80 4,625.7M
2025-01-07 2,026.68 2,046.43 2,020.14 2,045.52 3,921.9M
2025-01-06 2,037.88 2,040.23 2,012.79 2,029.67 4,448.6M
2025-01-03 2,058.11 2,062.64 2,028.48 2,033.60 5,080.5M
2025-01-02 2,115.57 2,117.73 2,043.08 2,055.18 6,116.1M