SSE Large

SSELMSCRG
🏛️ 中国 →
3,401.69
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 4,078.46 4,095.08 4,071.90 4,089.15 11,355.9M
2021-12-30 4,032.99 4,082.47 4,025.85 4,064.39 10,777.0M
2021-12-29 4,099.35 4,099.35 4,031.42 4,033.35 10,647.1M
2021-12-28 4,062.56 4,100.82 4,054.51 4,096.91 10,802.5M
2021-12-27 4,066.47 4,083.17 4,038.06 4,059.82 11,072.4M
2021-12-24 4,093.19 4,112.95 4,054.52 4,074.19 14,482.5M
2021-12-23 4,060.89 4,086.42 4,041.40 4,086.42 13,267.5M
2021-12-22 4,060.32 4,070.26 4,044.47 4,052.89 12,763.2M
2021-12-21 4,023.42 4,052.15 4,011.16 4,050.44 13,367.6M
2021-12-20 4,067.95 4,105.31 4,020.47 4,027.36 15,874.6M
2021-12-17 4,157.69 4,160.57 4,088.86 4,088.86 14,874.7M
2021-12-16 4,153.22 4,170.32 4,137.68 4,169.64 12,617.8M
2021-12-15 4,199.99 4,218.74 4,157.48 4,159.05 14,216.8M
2021-12-14 4,212.80 4,226.98 4,201.00 4,210.84 13,638.3M
2021-12-13 4,234.23 4,273.00 4,224.46 4,228.62 17,350.4M
2021-12-10 4,187.18 4,203.73 4,181.47 4,202.66 14,386.0M
2021-12-09 4,163.67 4,243.11 4,162.11 4,215.12 15,922.8M
2021-12-08 4,087.45 4,159.10 4,078.19 4,159.10 12,546.4M
2021-12-07 4,097.22 4,099.53 4,055.58 4,076.53 13,973.5M
2021-12-06 4,102.91 4,110.15 4,065.82 4,068.19 13,939.5M
2021-12-03 4,053.23 4,093.53 4,053.23 4,092.74 11,811.7M
2021-12-02 4,060.78 4,072.33 4,046.59 4,054.52 11,684.6M
2021-12-01 4,066.49 4,072.40 4,046.19 4,061.36 11,214.3M
2021-11-30 4,088.07 4,094.24 4,046.66 4,066.52 12,177.3M
2021-11-29 4,042.52 4,080.67 4,041.94 4,078.33 11,725.3M
2021-11-26 4,085.23 4,090.22 4,058.74 4,073.21 10,923.8M
2021-11-25 4,100.59 4,108.76 4,084.76 4,091.22 10,933.5M
2021-11-24 4,094.31 4,116.52 4,081.06 4,097.32 12,375.2M
2021-11-23 4,078.53 4,113.17 4,077.66 4,095.50 13,970.4M
2021-11-22 4,055.80 4,087.99 4,055.07 4,082.86 12,164.6M
2021-11-19 4,002.99 4,051.73 4,001.39 4,048.00 11,449.8M
2021-11-18 4,028.76 4,028.76 3,990.87 4,007.12 10,483.7M
2021-11-17 4,028.12 4,044.16 4,012.94 4,041.56 9,380.4M
2021-11-16 4,017.06 4,060.59 4,015.96 4,030.53 10,963.6M
2021-11-15 4,037.21 4,049.58 4,008.78 4,018.36 10,979.0M
2021-11-12 4,033.67 4,044.49 4,022.16 4,032.34 11,298.2M
2021-11-11 3,983.18 4,026.98 3,974.45 4,026.98 11,785.9M
2021-11-10 3,994.55 4,000.75 3,929.98 3,986.80 10,860.6M
2021-11-09 4,007.65 4,020.53 3,982.09 4,005.80 10,107.6M
2021-11-08 3,990.37 4,008.83 3,980.27 3,996.20 11,301.0M
2021-11-05 4,009.23 4,038.85 3,993.21 3,993.21 12,432.3M
2021-11-04 3,981.04 4,023.35 3,976.39 4,015.69 11,338.6M
2021-11-03 3,991.64 4,006.91 3,944.39 3,964.36 11,565.3M
2021-11-02 4,003.98 4,046.63 3,964.50 3,998.56 14,589.4M
2021-11-01 4,013.28 4,030.46 3,992.57 4,010.65 13,173.7M
2021-10-29 3,977.93 4,041.77 3,977.93 4,041.77 12,450.7M
2021-10-28 3,989.19 4,003.97 3,962.13 3,975.54 13,277.4M
2021-10-27 4,036.46 4,036.46 3,984.35 3,997.23 12,071.4M
2021-10-26 4,057.10 4,074.62 4,030.78 4,041.89 11,698.8M
2021-10-25 4,015.68 4,058.90 4,008.67 4,058.16 11,298.8M
2021-10-22 4,007.02 4,061.65 4,007.02 4,033.16 11,843.3M
2021-10-21 4,012.93 4,023.22 3,978.01 4,003.82 12,082.4M
2021-10-20 4,013.22 4,028.34 3,996.01 4,015.59 11,867.9M
2021-10-19 3,969.75 4,014.75 3,968.70 4,010.52 11,779.0M
2021-10-18 4,029.43 4,029.43 3,949.65 3,973.69 12,296.0M
2021-10-15 3,996.75 4,041.54 3,985.18 4,033.96 11,502.3M
2021-10-14 4,024.16 4,039.02 3,999.83 4,015.75 10,262.0M
2021-10-13 3,952.15 4,040.32 3,944.26 4,029.89 10,515.9M
2021-10-12 3,981.01 3,984.95 3,914.36 3,951.96 13,301.4M
2021-10-11 4,004.74 4,029.87 3,986.05 3,991.32 12,988.1M
2021-10-08 4,007.75 4,028.49 3,979.53 4,000.13 13,052.0M
2021-09-30 3,935.11 3,973.68 3,935.11 3,966.56 11,548.0M
2021-09-29 3,944.34 3,952.10 3,900.44 3,922.86 14,334.4M
2021-09-28 3,983.97 4,007.23 3,949.88 3,980.44 13,339.7M
2021-09-27 3,990.64 4,047.71 3,972.12 3,997.14 17,483.9M
2021-09-24 3,940.64 4,008.09 3,939.70 3,969.41 17,550.9M
2021-09-23 3,940.89 3,966.72 3,934.57 3,945.84 18,603.6M
2021-09-22 3,888.02 3,935.94 3,884.69 3,926.92 14,863.8M
2021-09-17 3,892.12 3,946.98 3,880.27 3,945.33 17,831.3M
2021-09-16 3,952.34 3,965.12 3,903.23 3,905.17 19,917.7M
2021-09-15 3,974.27 3,984.88 3,935.04 3,952.37 17,381.1M
2021-09-14 4,015.63 4,044.65 3,975.42 3,982.31 20,266.7M
2021-09-13 4,047.47 4,070.21 4,002.56 4,021.81 21,438.5M
2021-09-10 4,008.95 4,060.33 4,003.93 4,052.15 24,228.7M
2021-09-09 3,996.15 4,014.80 3,975.50 4,010.51 21,349.2M
2021-09-08 4,049.73 4,064.14 3,998.77 4,010.67 21,340.2M
2021-09-07 4,006.88 4,063.49 3,994.41 4,054.30 20,284.6M
2021-09-06 3,943.23 4,018.40 3,930.02 4,009.20 20,258.9M
2021-09-03 3,966.89 3,980.58 3,927.18 3,941.98 24,558.6M
2021-09-02 3,952.47 3,983.76 3,941.68 3,963.54 23,217.7M
2021-09-01 3,927.44 3,984.87 3,884.43 3,954.66 28,039.3M
2021-08-31 3,950.89 3,962.03 3,889.88 3,934.02 20,509.1M
2021-08-30 3,975.87 3,994.43 3,935.56 3,970.76 21,155.9M
2021-08-27 3,918.12 3,978.97 3,915.41 3,955.12 18,022.8M
2021-08-26 4,007.96 4,007.96 3,926.89 3,929.12 19,682.9M
2021-08-25 3,992.16 4,022.37 3,975.39 4,018.26 17,500.5M
2021-08-24 3,930.03 3,999.79 3,922.83 3,984.92 17,646.4M
2021-08-23 3,870.88 3,929.14 3,852.54 3,922.70 15,142.7M
2021-08-20 3,899.78 3,922.38 3,817.54 3,859.93 14,353.1M
2021-08-19 3,957.97 3,975.91 3,926.78 3,952.54 15,730.0M
2021-08-18 3,940.02 3,982.46 3,913.42 3,968.39 15,743.0M
2021-08-17 4,046.25 4,070.29 3,931.06 3,946.57 16,379.7M
2021-08-16 4,048.76 4,084.71 4,041.60 4,051.45 15,213.0M
2021-08-13 4,060.58 4,098.30 4,034.51 4,060.92 14,952.9M
2021-08-12 4,100.20 4,124.15 4,062.28 4,079.50 15,230.0M
2021-08-11 4,148.38 4,148.38 4,109.81 4,118.29 14,910.1M
2021-08-10 4,087.62 4,159.38 4,054.85 4,159.35 14,293.8M
2021-08-09 4,031.29 4,110.65 4,022.63 4,096.03 14,789.3M
2021-08-06 4,097.83 4,102.77 4,038.38 4,066.05 14,330.9M
2021-08-05 4,093.78 4,143.70 4,070.21 4,106.43 15,016.4M
2021-08-04 4,062.67 4,122.50 4,057.35 4,121.59 15,092.9M
2021-08-03 4,053.56 4,096.99 4,035.36 4,071.09 17,097.0M
2021-08-02 3,949.08 4,077.87 3,927.49 4,077.87 18,503.9M
2021-07-30 3,993.14 3,993.14 3,931.83 3,968.82 15,819.5M
2021-07-29 4,003.77 4,025.66 3,974.75 4,021.03 14,925.0M
2021-07-28 3,883.21 3,954.41 3,829.63 3,928.02 16,541.9M
2021-07-27 4,054.49 4,085.83 3,925.43 3,926.13 20,851.3M
2021-07-26 4,161.84 4,161.84 3,983.97 4,057.81 18,871.9M
2021-07-23 4,226.94 4,226.94 4,171.91 4,186.27 19,229.0M
2021-07-22 4,247.03 4,254.37 4,218.06 4,235.64 15,671.7M
2021-07-21 4,212.91 4,263.50 4,209.11 4,250.63 14,170.8M
2021-07-20 4,154.90 4,200.20 4,149.82 4,197.46 11,130.9M
2021-07-19 4,144.23 4,186.58 4,123.50 4,180.31 13,330.0M
2021-07-16 4,214.13 4,218.17 4,158.36 4,160.84 14,898.7M
2021-07-15 4,142.59 4,218.17 4,136.63 4,218.14 14,768.0M
2021-07-14 4,183.31 4,190.10 4,145.09 4,156.52 14,729.8M
2021-07-13 4,189.32 4,221.13 4,170.75 4,197.55 13,724.5M
2021-07-12 4,159.06 4,206.76 4,118.02 4,188.36 16,827.3M
2021-07-09 4,115.95 4,141.88 4,056.21 4,130.00 14,253.8M
2021-07-08 4,159.57 4,178.27 4,134.75 4,140.60 14,268.0M
2021-07-07 4,063.29 4,163.24 4,056.48 4,155.14 13,117.0M
2021-07-06 4,127.19 4,128.03 4,042.84 4,096.79 11,753.7M
2021-07-05 4,105.68 4,150.48 4,088.39 4,121.54 10,983.6M
2021-07-02 4,205.85 4,205.85 4,107.61 4,112.20 10,770.6M
2021-07-01 4,253.61 4,262.74 4,205.49 4,241.88 10,166.1M
2021-06-30 4,205.26 4,246.22 4,198.07 4,240.41 8,957.4M
2021-06-29 4,240.78 4,244.27 4,198.12 4,208.34 9,988.9M
2021-06-28 4,226.96 4,243.27 4,209.00 4,236.98 10,751.7M
2021-06-25 4,150.11 4,227.64 4,141.60 4,215.76 12,722.0M
2021-06-24 4,150.50 4,156.75 4,107.15 4,150.56 10,637.4M
2021-06-23 4,140.33 4,174.64 4,124.93 4,143.08 10,904.6M
2021-06-22 4,117.01 4,136.66 4,087.07 4,135.33 10,266.8M
2021-06-21 4,080.05 4,118.59 4,059.77 4,103.56 9,829.8M
2021-06-18 4,091.74 4,113.59 4,056.65 4,094.24 10,888.3M
2021-06-17 4,047.47 4,103.14 4,047.47 4,093.16 9,392.0M
2021-06-16 4,133.06 4,133.44 4,045.62 4,050.17 9,996.7M
2021-06-15 4,167.88 4,184.41 4,108.80 4,134.84 10,935.0M
2021-06-11 4,225.87 4,225.87 4,166.99 4,171.65 14,213.7M
2021-06-10 4,171.98 4,239.39 4,164.75 4,220.84 11,685.2M
2021-06-09 4,151.25 4,181.19 4,140.94 4,171.24 10,492.5M
2021-06-08 4,199.57 4,236.35 4,128.95 4,156.74 11,272.7M
2021-06-07 4,197.45 4,202.71 4,172.16 4,201.81 11,296.2M
2021-06-04 4,151.41 4,229.49 4,146.29 4,190.46 12,219.4M
2021-06-03 4,197.14 4,224.31 4,171.50 4,173.80 12,515.3M
2021-06-02 4,266.70 4,275.56 4,183.99 4,202.28 11,943.7M
2021-06-01 4,233.39 4,258.73 4,191.66 4,256.46 12,699.0M
2021-05-31 4,212.35 4,239.08 4,189.93 4,239.08 12,309.0M
2021-05-28 4,229.00 4,250.61 4,186.19 4,213.05 13,378.2M
2021-05-27 4,192.66 4,266.73 4,179.18 4,230.16 12,224.5M
2021-05-26 4,208.59 4,225.47 4,188.53 4,201.23 13,957.8M
2021-05-25 4,071.74 4,198.49 4,071.59 4,193.85 13,301.7M
2021-05-24 4,040.93 4,064.85 4,001.78 4,064.85 10,850.2M
2021-05-21 4,086.50 4,102.26 4,031.37 4,040.50 10,182.4M
2021-05-20 4,072.44 4,090.04 4,054.32 4,076.40 12,331.5M
2021-05-19 4,074.96 4,087.93 4,054.03 4,072.00 9,911.8M
2021-05-18 4,083.61 4,092.35 4,061.95 4,085.18 10,615.2M
2021-05-17 4,022.92 4,094.84 4,022.92 4,080.90 12,999.1M
2021-05-14 3,935.96 4,018.11 3,912.24 4,015.89 13,779.1M
2021-05-13 3,914.38 3,944.73 3,904.84 3,923.61 11,617.4M
2021-05-12 3,923.03 3,965.04 3,917.04 3,959.02 10,958.4M
2021-05-11 3,878.59 3,949.37 3,853.16 3,941.72 13,489.3M
2021-05-10 3,911.37 3,932.70 3,878.20 3,906.03 15,499.4M
2021-05-07 3,987.50 4,006.33 3,910.40 3,910.53 14,266.6M
2021-05-06 4,025.03 4,048.03 3,961.98 3,980.07 12,738.2M
2021-04-30 4,052.12 4,066.04 4,011.75 4,036.31 11,689.4M
2021-04-29 4,048.15 4,069.15 4,021.38 4,056.85 10,760.6M
2021-04-28 4,000.63 4,042.23 3,988.64 4,042.23 9,370.6M
2021-04-27 4,012.03 4,027.45 3,983.80 4,024.28 9,845.4M
2021-04-26 4,078.65 4,103.68 4,005.32 4,009.59 11,021.3M
2021-04-23 4,020.22 4,076.75 4,017.16 4,062.41 9,051.5M
2021-04-22 4,044.00 4,047.40 4,003.09 4,020.68 8,822.0M
2021-04-21 4,003.65 4,041.62 3,991.37 4,031.78 8,419.2M
2021-04-20 4,013.08 4,064.71 4,005.55 4,027.73 10,204.0M
2021-04-19 3,944.55 4,030.60 3,916.50 4,027.96 11,116.0M
2021-04-16 3,943.54 3,959.19 3,899.47 3,946.76 8,997.9M
2021-04-15 3,940.82 3,940.82 3,889.11 3,928.83 7,518.8M
2021-04-14 3,920.26 3,956.98 3,914.80 3,953.38 7,649.8M
2021-04-13 3,924.49 3,968.43 3,904.20 3,915.77 8,977.2M
2021-04-12 3,990.69 4,012.54 3,913.12 3,925.76 11,507.9M
2021-04-09 4,055.07 4,064.71 3,992.23 4,003.65 10,130.4M
2021-04-08 4,027.07 4,084.70 4,012.76 4,069.88 13,012.0M
2021-04-07 4,078.87 4,078.87 4,012.11 4,048.06 11,080.5M
2021-04-06 4,109.51 4,112.94 4,062.07 4,079.16 8,303.9M
2021-04-02 4,045.60 4,098.57 4,043.98 4,096.51 8,844.6M
2021-04-01 3,979.82 4,036.17 3,979.82 4,031.40 9,312.7M
2021-03-31 4,015.28 4,015.28 3,947.37 3,970.10 9,833.3M
2021-03-30 3,969.40 4,032.32 3,962.72 4,020.23 10,448.1M
2021-03-29 3,978.60 4,010.40 3,940.96 3,970.98 9,493.6M
2021-03-26 3,887.71 3,970.25 3,887.71 3,961.73 10,299.7M
2021-03-25 3,825.97 3,889.82 3,813.25 3,870.70 9,764.4M
2021-03-24 3,892.76 3,928.92 3,846.19 3,855.19 12,536.7M
2021-03-23 3,947.57 3,952.71 3,878.50 3,913.53 11,970.4M
2021-03-22 3,921.83 3,970.50 3,896.82 3,945.22 11,080.4M
2021-03-19 3,937.92 3,970.18 3,898.11 3,919.96 11,453.0M
2021-03-18 3,977.29 4,019.03 3,974.54 4,002.25 10,989.8M
2021-03-17 3,920.59 3,980.06 3,880.84 3,965.93 10,590.7M
2021-03-16 3,912.98 3,936.84 3,875.30 3,931.67 12,060.7M
2021-03-15 3,991.88 3,994.22 3,866.54 3,902.74 14,536.1M
2021-03-12 4,043.08 4,043.08 3,962.06 4,015.20 14,637.3M
2021-03-11 3,929.55 4,030.69 3,916.78 4,021.06 13,749.5M
2021-03-10 3,950.11 3,966.40 3,900.83 3,915.06 12,847.1M
2021-03-09 3,958.25 3,988.54 3,829.88 3,879.18 17,506.5M
2021-03-08 4,173.47 4,183.64 3,973.42 3,973.42 16,868.4M
2021-03-05 4,073.51 4,180.98 4,059.14 4,141.82 15,790.9M
2021-03-04 4,250.34 4,251.31 4,125.84 4,147.87 17,604.4M
2021-03-03 4,222.99 4,305.23 4,211.64 4,305.23 14,605.0M
2021-03-02 4,344.41 4,344.41 4,207.31 4,243.07 15,502.6M
2021-03-01 4,293.45 4,317.84 4,249.04 4,315.43 14,241.9M
2021-02-26 4,225.62 4,293.13 4,202.90 4,243.48 14,947.7M
2021-02-25 4,378.86 4,385.59 4,315.17 4,333.73 16,985.3M
2021-02-24 4,458.65 4,469.45 4,287.33 4,335.10 16,681.6M
2021-02-23 4,414.63 4,508.53 4,413.21 4,454.54 17,667.1M
2021-02-22 4,641.88 4,641.88 4,465.56 4,465.56 21,366.4M
2021-02-19 4,610.73 4,641.94 4,518.38 4,630.55 16,252.8M
2021-02-18 4,763.27 4,776.59 4,616.39 4,634.38 14,451.9M
2021-02-10 4,589.67 4,689.80 4,584.65 4,679.03 10,799.6M
2021-02-09 4,468.28 4,576.12 4,452.26 4,576.04 10,837.7M
2021-02-08 4,396.17 4,464.69 4,377.04 4,449.89 10,495.6M
2021-02-05 4,403.05 4,447.30 4,373.53 4,377.26 11,352.8M
2021-02-04 4,368.69 4,415.45 4,324.40 4,385.36 12,973.7M
2021-02-03 4,405.40 4,425.34 4,381.60 4,390.55 13,816.9M
2021-02-02 4,351.30 4,410.03 4,315.53 4,408.34 11,565.3M
2021-02-01 4,310.46 4,353.30 4,295.10 4,335.56 11,695.6M
2021-01-29 4,366.74 4,390.16 4,252.03 4,311.48 12,532.9M
2021-01-28 4,397.69 4,420.10 4,327.65 4,339.05 11,616.5M
2021-01-27 4,452.13 4,466.86 4,388.28 4,458.11 11,155.9M
2021-01-26 4,550.80 4,550.80 4,451.17 4,459.63 13,122.4M
2021-01-25 4,514.26 4,598.67 4,512.34 4,572.61 15,362.7M
2021-01-22 4,482.30 4,514.21 4,471.32 4,509.38 14,790.1M
2021-01-21 4,421.91 4,500.59 4,419.68 4,480.08 15,155.4M
2021-01-20 4,354.04 4,409.79 4,333.54 4,405.70 11,765.5M
2021-01-19 4,436.65 4,446.66 4,337.34 4,353.68 13,919.2M
2021-01-18 4,365.98 4,450.68 4,337.76 4,429.20 12,975.0M
2021-01-15 4,410.00 4,426.84 4,312.53 4,382.29 12,934.9M
2021-01-14 4,491.32 4,506.18 4,407.37 4,417.51 15,340.3M
2021-01-13 4,564.51 4,581.91 4,470.15 4,510.42 17,912.8M
2021-01-12 4,394.77 4,550.45 4,394.72 4,550.45 15,520.0M
2021-01-11 4,471.09 4,528.17 4,393.69 4,416.99 16,415.9M
2021-01-08 4,511.09 4,534.62 4,427.03 4,468.31 15,036.0M
2021-01-07 4,445.93 4,508.27 4,422.19 4,508.27 17,731.3M
2021-01-06 4,418.35 4,459.21 4,373.39 4,436.78 16,163.5M
2021-01-05 4,296.34 4,407.27 4,288.02 4,407.27 17,983.2M
2021-01-04 4,259.92 4,329.67 4,245.10 4,310.38 17,367.8M