SSE Large

SSELMSCRV
🏛️ 中国 →
4,298.71
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 4,257.46 4,338.01 4,240.85 4,298.71 28,280.5M
2025-09-26 4,259.58 4,283.86 4,251.84 4,260.49 22,954.8M
2025-09-25 4,276.36 4,281.55 4,258.16 4,269.16 24,359.5M
2025-09-24 4,243.96 4,281.47 4,242.88 4,278.76 25,497.6M
2025-09-23 4,249.81 4,277.48 4,220.97 4,258.12 30,639.1M
2025-09-22 4,263.64 4,266.09 4,236.64 4,255.17 23,538.3M
2025-09-19 4,257.78 4,282.81 4,248.14 4,261.92 27,871.9M
2025-09-18 4,332.46 4,335.67 4,234.25 4,259.87 36,023.8M
2025-09-17 4,313.52 4,341.45 4,310.54 4,332.01 27,338.9M
2025-09-16 4,346.33 4,359.82 4,310.52 4,318.52 26,902.6M
2025-09-15 4,365.67 4,370.65 4,333.78 4,342.01 25,937.2M
2025-09-12 4,390.58 4,400.32 4,356.05 4,361.52 29,792.5M
2025-09-11 4,323.94 4,388.79 4,318.84 4,388.38 25,953.3M
2025-09-10 4,331.58 4,346.26 4,312.59 4,328.92 21,838.7M
2025-09-09 4,328.29 4,354.03 4,317.03 4,336.29 24,786.2M
2025-09-08 4,334.61 4,351.92 4,322.79 4,336.61 27,867.8M
2025-09-05 4,302.03 4,341.33 4,281.65 4,334.58 26,175.9M
2025-09-04 4,328.88 4,328.88 4,266.71 4,306.93 31,503.1M
2025-09-03 4,402.33 4,404.63 4,316.44 4,337.45 27,226.9M
2025-09-02 4,393.35 4,407.32 4,358.98 4,394.49 32,071.6M
2025-09-01 4,421.53 4,421.98 4,383.84 4,393.25 33,807.9M
2025-08-29 4,415.86 4,461.96 4,403.35 4,410.31 35,878.3M
2025-08-28 4,364.65 4,413.39 4,338.97 4,411.74 33,212.4M
2025-08-27 4,450.09 4,458.81 4,366.64 4,366.64 36,572.6M
2025-08-26 4,467.32 4,473.94 4,447.67 4,452.18 31,246.4M
2025-08-25 4,440.59 4,479.40 4,434.77 4,478.34 39,019.4M
2025-08-22 4,364.50 4,420.33 4,360.50 4,420.05 29,955.1M
2025-08-21 4,358.61 4,381.40 4,353.16 4,365.70 28,350.8M
2025-08-20 4,299.92 4,354.47 4,289.48 4,352.62 27,564.0M
2025-08-19 4,328.24 4,341.55 4,300.80 4,307.43 28,373.5M
2025-08-18 4,321.49 4,353.03 4,303.90 4,326.07 34,680.3M
2025-08-15 4,277.53 4,318.61 4,267.28 4,304.06 30,371.4M
2025-08-14 4,292.56 4,326.44 4,278.82 4,283.49 24,843.2M
2025-08-13 4,296.95 4,315.20 4,281.99 4,290.21 24,713.9M
2025-08-12 4,277.28 4,304.59 4,277.28 4,289.93 18,836.7M
2025-08-11 4,283.34 4,291.25 4,265.74 4,275.73 20,494.5M
2025-08-08 4,281.26 4,294.32 4,268.28 4,278.72 19,342.7M
2025-08-07 4,281.93 4,294.10 4,261.97 4,284.91 21,003.5M
2025-08-06 4,268.62 4,281.13 4,260.12 4,277.07 18,754.4M
2025-08-05 4,230.84 4,271.70 4,228.21 4,269.03 19,275.4M
2025-08-04 4,193.86 4,227.71 4,193.86 4,226.00 17,794.8M
2025-08-01 4,222.80 4,240.24 4,201.09 4,208.54 21,395.0M
2025-07-31 4,280.09 4,282.83 4,215.01 4,227.92 29,461.1M
2025-07-30 4,284.49 4,326.55 4,272.24 4,294.94 28,597.4M
2025-07-29 4,285.61 4,297.75 4,265.99 4,284.92 27,117.6M
2025-07-28 4,280.16 4,314.15 4,269.12 4,290.15 26,255.8M
2025-07-25 4,302.95 4,309.78 4,276.92 4,283.72 31,839.2M
2025-07-24 4,279.26 4,316.96 4,270.46 4,308.18 37,666.1M
2025-07-23 4,294.15 4,327.05 4,279.40 4,285.76 35,530.5M
2025-07-22 4,254.76 4,281.46 4,222.78 4,278.09 30,952.6M
2025-07-21 4,232.09 4,250.57 4,231.10 4,248.85 25,836.0M
2025-07-18 4,199.39 4,221.71 4,195.69 4,216.17 19,912.3M
2025-07-17 4,188.88 4,198.94 4,181.49 4,197.08 17,483.2M
2025-07-16 4,203.88 4,207.77 4,171.39 4,192.70 17,201.9M
2025-07-15 4,240.70 4,251.60 4,190.39 4,207.99 22,581.2M
2025-07-14 4,233.85 4,262.94 4,233.85 4,236.11 25,690.2M
2025-07-11 4,243.27 4,295.98 4,227.95 4,227.95 30,340.2M
2025-07-10 4,209.55 4,271.07 4,209.55 4,244.63 23,493.8M
2025-07-09 4,220.40 4,238.28 4,209.80 4,212.50 18,960.4M
2025-07-08 4,200.57 4,225.48 4,195.41 4,221.61 18,223.9M
2025-07-07 4,190.89 4,202.95 4,180.60 4,200.14 15,293.9M
2025-07-04 4,163.52 4,225.65 4,156.88 4,196.05 18,682.3M
2025-07-03 4,163.12 4,170.46 4,145.13 4,164.61 14,747.8M
2025-07-02 4,146.40 4,167.06 4,136.06 4,160.71 17,536.1M
2025-07-01 4,126.85 4,146.92 4,120.09 4,142.96 15,633.3M
2025-06-30 4,112.09 4,127.52 4,097.44 4,122.93 17,181.1M
2025-06-27 4,169.13 4,195.76 4,114.83 4,122.16 22,855.8M
2025-06-26 4,171.16 4,183.32 4,156.98 4,169.61 19,082.3M
2025-06-25 4,118.45 4,177.79 4,110.78 4,174.05 20,784.2M
2025-06-24 4,077.93 4,131.69 4,077.52 4,121.47 17,431.4M
2025-06-23 4,039.54 4,089.59 4,028.10 4,079.11 14,463.1M
2025-06-20 4,030.72 4,058.48 4,030.72 4,050.00 12,624.7M
2025-06-19 4,064.28 4,067.81 4,024.85 4,037.15 14,184.0M
2025-06-18 4,071.85 4,078.32 4,046.35 4,069.19 13,213.4M
2025-06-17 4,069.42 4,077.20 4,059.00 4,073.71 13,156.1M
2025-06-16 4,041.41 4,071.87 4,041.41 4,070.15 15,011.8M
2025-06-13 4,063.74 4,068.88 4,038.34 4,046.18 19,393.3M
2025-06-12 4,061.07 4,075.04 4,046.52 4,066.33 14,606.6M
2025-06-11 4,039.95 4,080.65 4,039.95 4,066.37 15,279.6M
2025-06-10 4,052.70 4,073.54 4,022.42 4,038.16 15,856.7M
2025-06-09 4,041.31 4,053.95 4,034.39 4,050.71 14,582.9M
2025-06-06 4,036.53 4,049.59 4,028.99 4,035.54 12,020.5M
2025-06-05 4,037.45 4,045.42 4,022.04 4,035.86 13,173.4M
2025-06-04 4,021.25 4,040.64 4,021.25 4,035.23 12,304.3M
2025-06-03 3,986.61 4,031.38 3,984.57 4,020.64 14,051.7M
2025-05-30 3,991.49 4,003.50 3,974.41 3,990.84 11,907.8M
2025-05-29 3,980.69 4,004.81 3,974.25 3,995.29 11,828.0M
2025-05-28 3,983.58 3,992.99 3,971.10 3,978.79 9,973.0M
2025-05-27 3,987.55 3,999.84 3,973.85 3,981.79 10,594.9M
2025-05-26 3,991.79 4,009.79 3,977.97 3,986.40 11,570.6M
2025-05-23 4,033.92 4,049.65 3,995.34 3,995.34 12,877.4M
2025-05-22 4,027.08 4,041.96 4,017.84 4,036.99 11,851.2M
2025-05-21 4,020.19 4,046.63 4,020.19 4,032.07 12,590.8M
2025-05-20 4,013.94 4,032.03 4,008.83 4,018.95 12,242.0M
2025-05-19 4,010.18 4,017.31 4,006.16 4,007.52 12,150.4M
2025-05-16 4,030.75 4,037.38 3,994.72 4,010.57 13,887.8M
2025-05-15 4,055.43 4,069.36 4,036.30 4,038.55 15,971.0M
2025-05-14 4,009.40 4,076.81 4,002.73 4,063.46 18,813.9M
2025-05-13 4,009.80 4,015.47 3,995.80 4,012.34 15,320.0M
2025-05-12 3,971.35 3,998.85 3,959.25 3,991.20 15,242.5M
2025-05-09 3,955.18 3,967.28 3,952.46 3,960.97 13,108.8M
2025-05-08 3,929.04 3,969.98 3,926.03 3,956.96 13,692.5M
2025-05-07 3,952.20 3,953.63 3,920.19 3,941.21 17,871.1M
2025-05-06 3,892.43 3,905.55 3,876.57 3,904.72 17,746.5M
2025-04-30 3,897.56 3,898.07 3,872.95 3,875.14 16,189.6M
2025-04-29 3,901.97 3,918.84 3,896.21 3,901.25 13,162.7M
2025-04-28 3,898.90 3,917.33 3,886.86 3,907.47 14,523.2M
2025-04-25 3,911.53 3,917.95 3,897.12 3,905.34 13,833.6M
2025-04-24 3,895.74 3,922.38 3,895.74 3,907.42 12,621.1M
2025-04-23 3,911.99 3,914.29 3,889.15 3,895.24 12,564.2M
2025-04-22 3,892.73 3,915.25 3,891.97 3,902.01 12,796.9M
2025-04-21 3,896.36 3,920.92 3,893.25 3,894.43 12,851.9M
2025-04-18 3,882.43 3,911.03 3,880.75 3,902.75 11,687.2M
2025-04-17 3,878.98 3,898.61 3,867.97 3,895.06 13,057.6M
2025-04-16 3,870.25 3,895.22 3,849.21 3,894.30 16,499.0M
2025-04-15 3,853.98 3,875.47 3,844.26 3,872.29 14,261.3M
2025-04-14 3,849.87 3,862.83 3,841.82 3,856.18 16,700.4M
2025-04-11 3,834.71 3,847.23 3,812.46 3,837.72 17,413.9M
2025-04-10 3,849.13 3,852.42 3,809.10 3,838.20 22,668.7M
2025-04-09 3,750.33 3,808.61 3,719.26 3,808.61 27,386.6M
2025-04-08 3,702.66 3,779.18 3,702.66 3,779.18 27,612.9M
2025-04-07 3,793.66 3,822.75 3,624.70 3,696.74 32,120.2M
2025-04-03 3,916.77 3,965.60 3,916.77 3,948.31 14,549.5M
2025-04-02 3,936.69 3,957.97 3,936.42 3,949.82 13,081.0M
2025-04-01 3,938.16 3,947.59 3,930.83 3,941.38 16,533.5M
2025-03-31 3,951.44 3,972.74 3,922.26 3,935.65 19,277.9M
2025-03-28 3,976.61 3,978.14 3,949.67 3,956.74 14,075.2M
2025-03-27 3,966.51 3,998.52 3,959.49 3,976.43 14,146.2M
2025-03-26 3,986.97 3,993.66 3,968.63 3,970.39 14,458.7M
2025-03-25 3,984.59 3,999.28 3,978.37 3,992.27 15,963.0M
2025-03-24 3,964.01 3,985.81 3,958.13 3,983.24 17,159.4M
2025-03-21 3,999.49 4,018.13 3,953.52 3,962.75 19,014.3M
2025-03-20 4,034.70 4,036.12 4,001.70 4,006.83 15,241.8M
2025-03-19 4,024.59 4,044.01 4,014.65 4,034.30 15,895.6M
2025-03-18 4,039.94 4,042.02 4,023.79 4,029.11 15,748.1M
2025-03-17 4,037.07 4,042.35 4,026.42 4,029.05 18,803.2M
2025-03-14 3,960.49 4,040.06 3,960.49 4,030.03 24,521.9M
2025-03-13 3,953.10 3,974.64 3,939.78 3,956.04 19,792.2M
2025-03-12 3,968.19 3,978.34 3,950.57 3,955.25 17,605.4M
2025-03-11 3,916.38 3,966.99 3,915.57 3,966.99 16,151.5M
2025-03-10 3,967.03 3,968.67 3,930.63 3,947.15 16,458.1M
2025-03-07 3,972.41 3,988.32 3,962.98 3,969.24 19,088.8M
2025-03-06 3,960.83 3,986.90 3,946.26 3,979.24 21,757.0M
2025-03-05 3,922.93 3,952.53 3,916.30 3,949.85 18,042.5M
2025-03-04 3,903.14 3,927.69 3,900.55 3,921.22 16,469.3M
2025-03-03 3,927.71 3,947.39 3,907.74 3,919.87 19,172.8M
2025-02-28 3,970.13 3,985.97 3,917.31 3,917.31 22,178.8M
2025-02-27 3,968.90 3,984.36 3,945.70 3,982.58 22,316.6M
2025-02-26 3,938.48 3,970.63 3,938.48 3,970.06 21,826.3M
2025-02-25 3,947.83 3,961.69 3,923.30 3,931.43 20,548.0M
2025-02-24 3,971.99 3,989.17 3,957.16 3,974.13 24,572.0M
2025-02-21 3,967.85 3,987.38 3,943.48 3,977.91 25,920.2M
2025-02-20 3,973.20 3,973.81 3,953.32 3,961.00 19,288.5M
2025-02-19 3,959.04 3,989.64 3,957.10 3,979.60 20,423.2M
2025-02-18 3,981.07 4,006.60 3,953.49 3,964.06 23,492.6M
2025-02-17 3,997.92 3,999.53 3,962.13 3,988.80 24,466.6M
2025-02-14 3,960.52 3,989.46 3,952.09 3,986.90 21,061.6M
2025-02-13 3,968.18 3,994.86 3,959.36 3,964.87 22,957.1M
2025-02-12 3,938.23 3,973.02 3,932.30 3,973.02 19,717.3M
2025-02-11 3,946.34 3,946.91 3,926.53 3,944.21 19,446.8M
2025-02-10 3,934.57 3,956.74 3,929.18 3,943.31 21,719.9M
2025-02-07 3,887.96 3,953.14 3,878.35 3,930.92 24,769.6M
2025-02-06 3,858.23 3,893.91 3,850.35 3,892.54 18,463.6M
2025-02-05 3,919.67 3,919.67 3,851.17 3,860.08 16,611.2M
2025-01-27 3,901.01 3,924.41 3,899.98 3,899.98 16,479.9M
2025-01-24 3,854.47 3,907.63 3,847.99 3,892.43 16,245.0M
2025-01-23 3,858.15 3,910.02 3,858.15 3,863.78 20,248.2M
2025-01-22 3,857.49 3,857.49 3,814.12 3,825.97 13,894.5M
2025-01-21 3,889.31 3,891.92 3,856.63 3,865.14 13,860.9M
2025-01-20 3,896.32 3,907.18 3,868.93 3,873.57 15,058.7M
2025-01-17 3,867.12 3,893.12 3,851.37 3,878.73 14,233.8M
2025-01-16 3,875.06 3,898.66 3,856.49 3,877.76 15,707.9M
2025-01-15 3,857.60 3,888.11 3,852.97 3,860.04 15,101.7M
2025-01-14 3,790.21 3,872.33 3,781.88 3,865.30 18,444.6M
2025-01-13 3,780.25 3,802.23 3,761.85 3,785.38 14,537.3M
2025-01-10 3,849.77 3,863.40 3,804.61 3,804.61 14,586.4M
2025-01-09 3,871.03 3,874.95 3,844.57 3,849.25 14,460.9M
2025-01-08 3,869.03 3,898.45 3,825.15 3,880.21 18,583.4M
2025-01-07 3,859.47 3,880.66 3,836.24 3,878.74 15,643.3M
2025-01-06 3,865.10 3,874.77 3,823.38 3,865.84 17,210.7M
2025-01-03 3,916.55 3,924.93 3,853.46 3,861.87 19,932.7M
2025-01-02 4,027.13 4,032.47 3,887.89 3,909.71 24,376.8M