SSE Health Care Equal Weight (SSEHCSEWI)

SSEHCSEWI
🏛️ 中国 →
7,575.85
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 10,463.79 10,720.04 10,463.79 10,681.86 538.6M
2021-12-30 10,388.01 10,465.92 10,325.52 10,422.45 356.4M
2021-12-29 10,403.10 10,521.71 10,351.73 10,351.73 430.8M
2021-12-28 10,395.19 10,429.27 10,283.34 10,418.84 452.3M
2021-12-27 10,313.99 10,443.12 10,303.24 10,409.47 535.9M
2021-12-24 10,211.73 10,359.25 10,155.53 10,309.93 504.9M
2021-12-23 10,248.57 10,248.57 10,133.10 10,204.63 373.7M
2021-12-22 10,161.63 10,273.59 10,155.98 10,250.85 364.6M
2021-12-21 10,105.72 10,176.84 10,092.76 10,153.37 309.1M
2021-12-20 10,135.76 10,276.13 10,099.80 10,113.42 441.6M
2021-12-17 10,236.70 10,262.11 10,117.25 10,134.28 358.1M
2021-12-16 10,196.72 10,269.62 10,154.74 10,219.03 379.6M
2021-12-15 10,394.76 10,401.13 10,193.64 10,202.01 374.6M
2021-12-14 10,347.43 10,446.00 10,346.21 10,390.91 298.8M
2021-12-13 10,369.84 10,450.93 10,344.61 10,349.60 376.4M
2021-12-10 10,441.26 10,468.32 10,354.79 10,359.03 406.2M
2021-12-09 10,290.76 10,475.68 10,282.64 10,463.37 434.4M
2021-12-08 10,188.21 10,279.87 10,155.26 10,279.38 313.0M
2021-12-07 10,140.96 10,200.58 10,105.53 10,152.49 328.0M
2021-12-06 10,256.18 10,265.12 10,111.74 10,117.80 322.2M
2021-12-03 10,237.97 10,299.54 10,227.14 10,250.89 314.7M
2021-12-02 10,318.98 10,365.97 10,226.33 10,235.28 406.4M
2021-12-01 10,408.61 10,408.61 10,321.54 10,327.75 380.2M
2021-11-30 10,385.22 10,426.95 10,322.55 10,418.34 454.7M
2021-11-29 10,498.50 10,604.78 10,356.32 10,392.13 512.6M
2021-11-26 10,465.32 10,513.65 10,409.66 10,414.02 442.3M
2021-11-25 10,335.60 10,472.99 10,321.83 10,454.08 426.5M
2021-11-24 10,239.89 10,324.70 10,229.67 10,308.01 296.9M
2021-11-23 10,235.04 10,281.05 10,193.92 10,237.06 347.1M
2021-11-22 10,330.91 10,335.40 10,219.20 10,249.90 369.6M
2021-11-19 10,266.51 10,326.98 10,236.10 10,322.10 295.2M
2021-11-18 10,431.38 10,431.38 10,295.42 10,296.94 359.8M
2021-11-17 10,459.61 10,503.01 10,394.31 10,445.02 348.7M
2021-11-16 10,354.69 10,506.70 10,345.01 10,449.75 493.6M
2021-11-15 10,250.92 10,362.29 10,250.92 10,341.51 446.0M
2021-11-12 10,239.65 10,280.67 10,226.28 10,247.81 310.3M
2021-11-11 10,186.16 10,249.68 10,151.30 10,211.41 394.7M
2021-11-10 10,023.11 10,169.15 9,976.61 10,162.39 521.0M
2021-11-09 9,879.85 9,988.70 9,875.33 9,984.18 294.5M
2021-11-08 10,038.66 10,038.66 9,835.35 9,865.06 430.7M
2021-11-05 10,071.68 10,096.06 10,027.92 10,038.11 413.5M
2021-11-04 10,060.31 10,092.02 10,014.43 10,074.60 437.0M
2021-11-03 9,985.59 10,088.14 9,984.36 10,042.14 376.5M
2021-11-02 10,020.27 10,129.00 9,920.51 9,964.18 446.8M
2021-11-01 9,985.02 10,069.87 9,912.70 10,050.50 515.7M
2021-10-29 9,780.02 9,962.60 9,723.21 9,952.50 430.0M
2021-10-28 9,793.16 9,841.94 9,745.65 9,768.20 421.1M
2021-10-27 10,046.40 10,046.42 9,821.87 9,846.46 353.4M
2021-10-26 10,112.54 10,169.75 10,057.18 10,069.14 362.1M
2021-10-25 10,111.25 10,159.76 10,069.74 10,111.50 303.7M
2021-10-22 10,106.66 10,172.85 10,087.89 10,126.55 295.8M
2021-10-21 10,180.32 10,233.82 10,086.16 10,129.21 299.6M
2021-10-20 10,262.55 10,269.16 10,106.87 10,171.42 376.5M
2021-10-19 10,109.84 10,302.42 10,109.35 10,280.24 336.6M
2021-10-18 10,294.58 10,295.09 10,100.01 10,127.50 321.3M
2021-10-15 10,337.88 10,386.57 10,278.22 10,312.32 340.1M
2021-10-14 10,514.59 10,541.84 10,350.94 10,371.68 320.0M
2021-10-13 10,349.12 10,527.87 10,309.23 10,500.79 322.3M
2021-10-12 10,316.45 10,459.22 10,259.46 10,331.31 330.9M
2021-10-11 10,386.75 10,508.83 10,317.10 10,328.32 387.4M
2021-10-08 10,231.56 10,400.87 10,172.82 10,370.17 462.7M
2021-09-30 10,138.64 10,261.57 10,138.64 10,201.78 276.3M
2021-09-29 10,229.31 10,266.36 10,101.51 10,123.88 349.4M
2021-09-28 10,343.52 10,392.74 10,252.14 10,281.89 318.8M
2021-09-27 10,260.78 10,455.87 10,250.03 10,366.50 452.6M
2021-09-24 10,215.70 10,328.61 10,176.61 10,257.09 365.4M
2021-09-23 10,222.46 10,349.35 10,199.91 10,232.36 370.8M
2021-09-22 10,116.55 10,315.66 10,100.93 10,225.48 342.3M
2021-09-17 10,021.62 10,225.03 9,958.12 10,221.90 418.2M
2021-09-16 10,045.71 10,119.38 10,008.91 10,030.56 428.8M
2021-09-15 10,099.88 10,130.66 9,976.86 10,066.63 377.0M
2021-09-14 10,145.29 10,283.02 10,118.50 10,129.86 389.4M
2021-09-13 10,190.47 10,276.80 10,116.36 10,136.33 343.9M
2021-09-10 10,252.19 10,252.19 10,123.31 10,164.44 331.6M
2021-09-09 10,271.63 10,345.17 10,227.82 10,259.14 315.9M
2021-09-08 10,313.65 10,340.04 10,245.31 10,262.93 358.9M
2021-09-07 10,322.65 10,322.71 10,230.84 10,312.85 407.3M
2021-09-06 9,986.77 10,291.01 9,986.77 10,278.29 493.9M
2021-09-03 9,863.51 10,010.37 9,801.54 9,958.74 381.8M
2021-09-02 10,006.05 10,040.76 9,867.46 9,877.20 333.4M
2021-09-01 9,898.88 10,059.26 9,735.18 10,018.95 439.0M
2021-08-31 9,983.02 10,030.48 9,855.22 9,924.99 364.8M
2021-08-30 10,016.80 10,067.24 9,900.28 9,982.47 408.1M
2021-08-27 10,122.82 10,174.23 9,992.73 10,020.60 369.3M
2021-08-26 10,450.03 10,450.03 10,112.62 10,123.49 459.7M
2021-08-25 10,357.61 10,478.40 10,309.41 10,470.88 412.0M
2021-08-24 10,247.28 10,351.16 10,228.59 10,329.50 461.9M
2021-08-23 10,143.32 10,261.63 10,063.49 10,227.56 535.1M
2021-08-20 10,526.16 10,526.16 10,089.43 10,164.94 540.0M
2021-08-19 10,546.87 10,667.22 10,542.07 10,589.47 348.6M
2021-08-18 10,497.30 10,605.24 10,489.52 10,554.11 315.1M
2021-08-17 10,753.65 10,772.85 10,474.68 10,481.55 415.6M
2021-08-16 10,679.75 10,821.06 10,638.69 10,763.50 330.1M
2021-08-13 10,690.95 10,770.70 10,628.21 10,700.76 361.5M
2021-08-12 10,770.65 10,870.38 10,716.69 10,734.73 405.2M
2021-08-11 10,911.26 10,911.26 10,805.13 10,812.86 396.7M
2021-08-10 10,819.55 10,919.61 10,711.80 10,914.32 390.5M
2021-08-09 10,585.68 10,839.76 10,569.60 10,814.20 433.7M
2021-08-06 10,903.21 10,903.21 10,576.54 10,640.94 488.2M
2021-08-05 11,044.81 11,136.19 10,963.51 10,976.54 435.9M
2021-08-04 11,099.09 11,099.09 10,917.10 11,044.46 434.0M
2021-08-03 10,721.17 11,131.62 10,717.68 11,096.83 516.1M
2021-08-02 10,594.27 10,757.01 10,372.49 10,735.80 487.7M
2021-07-30 10,625.14 10,625.14 10,403.47 10,615.99 452.3M
2021-07-29 10,624.71 10,696.97 10,585.84 10,652.22 412.9M
2021-07-28 10,354.02 10,512.18 10,223.36 10,509.29 438.4M
2021-07-27 10,626.19 10,727.93 10,401.96 10,401.96 496.3M
2021-07-26 11,030.52 11,030.52 10,514.36 10,662.11 543.2M
2021-07-23 11,294.07 11,296.26 11,055.27 11,101.46 438.0M
2021-07-22 11,545.58 11,546.83 11,303.65 11,324.69 472.3M
2021-07-21 11,463.00 11,578.84 11,414.04 11,572.44 449.2M
2021-07-20 11,439.46 11,550.27 11,397.60 11,441.58 451.5M
2021-07-19 11,258.03 11,425.21 11,248.45 11,414.41 446.4M
2021-07-16 11,391.61 11,392.62 11,279.74 11,292.27 424.8M
2021-07-15 11,369.79 11,392.45 11,255.29 11,384.57 453.8M
2021-07-14 11,297.13 11,495.16 11,244.11 11,388.00 489.3M
2021-07-13 11,294.68 11,394.66 11,229.72 11,315.59 347.9M
2021-07-12 11,188.82 11,335.88 11,069.41 11,289.33 452.8M
2021-07-09 11,108.10 11,170.46 10,956.57 11,152.58 345.5M
2021-07-08 11,389.88 11,410.43 11,140.84 11,146.22 445.1M
2021-07-07 11,191.98 11,397.69 11,169.54 11,355.67 379.8M
2021-07-06 11,613.65 11,613.65 11,080.61 11,270.85 613.2M
2021-07-05 11,623.84 11,723.82 11,570.76 11,636.26 497.0M
2021-07-02 11,939.22 11,943.22 11,653.37 11,675.73 506.8M
2021-07-01 11,864.50 12,106.91 11,848.07 11,986.86 555.4M
2021-06-30 11,838.55 11,915.82 11,805.06 11,867.51 436.6M
2021-06-29 11,952.89 11,989.81 11,849.15 11,864.72 397.8M
2021-06-28 11,729.68 11,923.27 11,729.68 11,920.21 461.8M
2021-06-25 11,599.74 11,722.06 11,546.31 11,712.95 387.2M
2021-06-24 11,730.67 11,734.35 11,531.23 11,591.00 422.0M
2021-06-23 11,713.05 11,777.93 11,662.39 11,756.99 451.9M
2021-06-22 11,601.86 11,737.20 11,555.58 11,712.78 401.4M
2021-06-21 11,378.51 11,590.10 11,334.84 11,582.80 373.8M
2021-06-18 11,362.15 11,430.21 11,310.24 11,393.75 324.8M
2021-06-17 11,283.10 11,386.27 11,283.10 11,347.51 303.6M
2021-06-16 11,474.84 11,503.62 11,284.37 11,298.55 357.1M
2021-06-15 11,598.19 11,601.69 11,432.17 11,475.84 447.7M
2021-06-11 11,747.38 11,747.38 11,543.73 11,606.62 512.1M
2021-06-10 11,649.83 11,765.57 11,633.52 11,738.29 456.9M
2021-06-09 11,601.05 11,690.06 11,517.74 11,639.54 428.1M
2021-06-08 11,828.03 11,924.59 11,572.90 11,643.87 453.4M
2021-06-07 11,788.94 11,864.86 11,686.63 11,834.16 433.4M
2021-06-04 11,699.53 11,823.41 11,654.92 11,782.47 449.8M
2021-06-03 11,811.20 11,866.78 11,715.56 11,719.88 423.2M
2021-06-02 12,048.34 12,062.49 11,777.26 11,820.27 530.7M
2021-06-01 11,988.55 12,061.13 11,869.74 12,049.50 477.9M
2021-05-31 11,754.10 11,946.77 11,753.80 11,944.59 499.9M
2021-05-28 11,985.18 11,985.18 11,697.04 11,759.32 511.5M
2021-05-27 11,928.23 11,995.70 11,825.07 11,986.92 497.2M
2021-05-26 11,827.90 12,028.93 11,781.43 11,946.47 633.8M
2021-05-25 11,677.50 11,871.31 11,677.50 11,842.47 538.6M
2021-05-24 11,628.44 11,646.32 11,389.47 11,632.07 427.5M
2021-05-21 11,764.67 11,793.70 11,601.61 11,625.27 467.3M
2021-05-20 11,628.06 11,801.48 11,617.97 11,735.27 555.7M
2021-05-19 11,753.75 11,753.95 11,625.76 11,664.03 599.6M
2021-05-18 11,715.97 11,749.00 11,586.71 11,745.66 656.2M
2021-05-17 11,601.19 11,786.74 11,601.19 11,720.44 647.0M
2021-05-14 11,403.43 11,628.93 11,323.20 11,562.00 707.2M
2021-05-13 11,184.06 11,487.24 11,178.39 11,393.27 686.3M
2021-05-12 11,138.25 11,298.12 11,050.51 11,278.50 523.1M
2021-05-11 10,973.44 11,205.67 10,939.17 11,188.28 539.5M
2021-05-10 11,001.57 11,083.06 10,939.15 11,000.09 456.6M
2021-05-07 11,200.33 11,232.32 10,933.10 10,933.10 545.0M
2021-05-06 11,403.21 11,403.21 11,058.83 11,152.45 681.3M
2021-04-30 11,336.96 11,516.32 11,314.76 11,502.70 695.0M
2021-04-29 11,294.28 11,394.13 11,222.93 11,349.65 581.2M
2021-04-28 11,204.10 11,324.02 11,146.21 11,320.75 562.4M
2021-04-27 11,058.52 11,226.30 11,014.12 11,207.76 478.4M
2021-04-26 11,308.16 11,411.77 11,062.21 11,076.48 534.0M
2021-04-23 11,115.60 11,284.01 11,109.20 11,205.83 414.6M
2021-04-22 11,079.75 11,147.47 11,032.53 11,117.62 417.8M
2021-04-21 10,885.78 11,083.13 10,870.27 11,076.72 451.5M
2021-04-20 10,794.40 10,958.02 10,785.43 10,887.36 368.2M
2021-04-19 10,666.52 10,826.50 10,589.27 10,809.65 411.6M
2021-04-16 10,695.69 10,725.24 10,591.07 10,675.97 370.9M
2021-04-15 10,656.53 10,703.56 10,596.95 10,684.37 305.5M
2021-04-14 10,668.71 10,769.73 10,623.48 10,684.27 353.4M
2021-04-13 10,584.93 10,742.70 10,584.93 10,671.49 288.3M
2021-04-12 10,802.88 10,879.35 10,587.90 10,625.09 362.1M
2021-04-09 10,926.97 10,985.84 10,801.62 10,848.33 314.9M
2021-04-08 10,781.82 10,959.77 10,705.66 10,942.07 409.4M
2021-04-07 10,842.54 10,847.38 10,669.41 10,827.76 308.0M
2021-04-06 10,882.56 10,909.74 10,795.48 10,841.21 279.9M
2021-04-02 10,880.54 10,934.92 10,817.86 10,876.18 295.5M
2021-04-01 10,741.10 10,874.95 10,737.65 10,863.03 278.5M
2021-03-31 10,730.39 10,757.10 10,627.12 10,722.24 315.9M
2021-03-30 10,646.07 10,848.64 10,626.78 10,742.04 352.0M
2021-03-29 10,673.34 10,718.13 10,565.56 10,653.30 305.7M
2021-03-26 10,511.26 10,683.45 10,498.59 10,655.47 330.8M
2021-03-25 10,365.70 10,542.10 10,341.15 10,496.39 291.4M
2021-03-24 10,465.18 10,584.62 10,396.40 10,420.58 350.2M
2021-03-23 10,535.83 10,624.94 10,423.40 10,501.22 317.0M
2021-03-22 10,478.67 10,596.03 10,409.18 10,537.04 350.2M
2021-03-19 10,386.50 10,579.59 10,367.13 10,479.88 421.3M
2021-03-18 10,421.61 10,564.59 10,407.61 10,525.69 337.6M
2021-03-17 10,277.55 10,429.88 10,205.04 10,424.58 319.2M
2021-03-16 10,128.04 10,296.02 10,119.62 10,294.09 324.3M
2021-03-15 10,230.73 10,263.62 10,011.12 10,097.07 366.7M
2021-03-12 10,308.96 10,308.96 10,128.56 10,293.21 327.8M
2021-03-11 10,111.71 10,342.18 10,036.85 10,290.74 379.1M
2021-03-10 10,158.21 10,230.46 10,046.47 10,101.44 363.1M
2021-03-09 10,293.76 10,315.61 9,956.41 10,010.10 510.3M
2021-03-08 10,732.83 10,800.97 10,300.86 10,300.86 488.1M
2021-03-05 10,484.50 10,734.71 10,452.07 10,674.51 396.8M
2021-03-04 10,838.53 10,838.53 10,558.48 10,595.18 418.7M
2021-03-03 10,812.92 10,906.66 10,761.40 10,901.70 358.7M
2021-03-02 11,046.15 11,048.86 10,765.85 10,828.80 411.5M
2021-03-01 10,955.23 11,005.63 10,848.33 10,999.80 413.4M
2021-02-26 10,893.64 11,049.90 10,806.12 10,895.11 471.6M
2021-02-25 11,138.24 11,182.40 11,035.07 11,080.50 421.1M
2021-02-24 11,359.67 11,372.24 11,016.94 11,086.99 489.7M
2021-02-23 11,246.54 11,456.11 11,227.54 11,361.43 535.6M
2021-02-22 11,618.52 11,618.52 11,330.71 11,335.59 580.9M
2021-02-19 11,462.43 11,641.54 11,310.50 11,610.00 472.2M
2021-02-18 11,876.86 11,881.15 11,454.49 11,506.93 558.3M
2021-02-10 11,566.28 11,783.10 11,494.29 11,748.48 498.4M
2021-02-09 11,333.73 11,557.06 11,265.40 11,522.64 411.2M
2021-02-08 11,188.71 11,340.01 11,146.09 11,312.86 407.1M
2021-02-05 11,079.12 11,308.42 11,079.12 11,171.27 348.5M
2021-02-04 11,206.83 11,285.98 10,938.00 11,047.44 366.3M
2021-02-03 11,282.86 11,401.91 11,196.46 11,260.06 375.0M
2021-02-02 11,230.03 11,311.13 11,077.61 11,297.23 386.3M
2021-02-01 11,097.39 11,229.63 11,063.86 11,220.12 341.9M
2021-01-29 11,198.56 11,306.98 10,969.65 11,070.26 419.7M
2021-01-28 11,286.04 11,382.44 11,141.48 11,156.29 425.3M
2021-01-27 11,421.24 11,506.35 11,247.58 11,395.51 363.5M
2021-01-26 11,671.50 11,671.50 11,404.94 11,436.47 454.7M
2021-01-25 11,754.15 11,787.63 11,631.39 11,696.91 554.2M
2021-01-22 11,478.30 11,718.54 11,478.30 11,714.40 580.5M
2021-01-21 11,331.47 11,479.28 11,331.25 11,440.74 480.1M
2021-01-20 11,015.59 11,244.27 10,969.16 11,236.56 403.8M
2021-01-19 11,041.76 11,078.98 10,952.40 10,968.05 412.7M
2021-01-18 10,959.16 11,080.04 10,858.81 11,029.95 437.1M
2021-01-15 11,008.59 11,012.10 10,818.05 10,969.33 369.8M
2021-01-14 11,067.58 11,114.17 10,939.95 10,990.24 427.1M
2021-01-13 11,195.63 11,225.35 11,012.22 11,090.90 557.9M
2021-01-12 10,957.28 11,193.94 10,956.05 11,193.05 434.7M
2021-01-11 11,086.73 11,167.19 10,925.17 10,960.35 530.4M
2021-01-08 11,017.69 11,161.66 11,014.56 11,098.83 442.6M
2021-01-07 11,193.86 11,193.86 10,959.94 11,058.60 518.4M
2021-01-06 11,051.60 11,177.82 10,983.11 11,177.82 560.9M
2021-01-05 10,741.67 11,041.05 10,723.43 11,041.05 652.8M
2021-01-04 10,782.12 10,803.51 10,672.01 10,765.78 546.8M