SSE Large

SSELMSCV
🏛️ 中国 →
4,448.88
最終更新: 2025-09-30
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
09:28 4,390.75 4,390.75 4,390.75 4,390.75 54,253.3K
09:29 4,390.75 4,390.75 4,390.75 4,390.75 0.0K
09:30 4,390.75 4,405.03 4,390.75 4,403.54 276,244.7K
09:31 4,401.08 4,401.85 4,398.72 4,398.72 152,292.5K
09:32 4,398.94 4,404.52 4,398.85 4,404.03 108,409.5K
09:33 4,403.63 4,405.15 4,402.41 4,402.66 108,509.3K
09:34 4,402.49 4,402.90 4,400.67 4,400.74 116,453.8K
09:35 4,400.66 4,400.66 4,391.62 4,393.81 133,596.9K
09:36 4,393.17 4,394.40 4,391.22 4,392.66 109,667.0K
09:37 4,392.56 4,392.56 4,386.45 4,386.45 80,544.9K
09:38 4,386.36 4,391.78 4,386.36 4,390.96 121,730.8K
09:39 4,391.74 4,392.07 4,386.75 4,387.21 74,954.2K
09:40 4,387.48 4,387.48 4,378.29 4,380.79 97,165.0K
09:41 4,379.34 4,381.57 4,376.82 4,381.10 84,627.6K
09:42 4,380.94 4,385.50 4,378.80 4,385.44 83,394.7K
09:43 4,385.95 4,392.17 4,385.95 4,389.10 68,780.9K
09:44 4,388.96 4,390.49 4,384.33 4,389.66 74,955.6K
09:45 4,389.80 4,389.80 4,387.33 4,387.87 94,636.0K
09:46 4,388.01 4,389.25 4,383.26 4,383.26 83,186.7K
09:47 4,382.05 4,382.53 4,378.75 4,382.04 77,202.7K
09:48 4,381.17 4,381.33 4,379.40 4,380.33 54,431.7K
09:49 4,380.57 4,380.57 4,375.52 4,375.52 96,544.0K
09:50 4,374.13 4,374.13 4,367.40 4,367.40 129,158.5K
09:51 4,367.21 4,373.42 4,365.19 4,373.42 108,448.7K
09:52 4,373.66 4,375.19 4,373.00 4,375.00 91,260.0K
09:53 4,374.74 4,375.05 4,372.01 4,372.49 63,743.8K
09:54 4,372.61 4,377.91 4,371.62 4,376.86 76,762.0K
09:55 4,376.32 4,376.39 4,372.40 4,372.40 44,096.8K
09:56 4,372.84 4,375.75 4,372.82 4,374.76 55,508.6K
09:57 4,374.41 4,377.29 4,373.38 4,376.15 49,966.6K
09:58 4,375.49 4,375.60 4,372.22 4,375.33 110,624.4K
09:59 4,375.78 4,375.78 4,371.11 4,371.11 63,666.7K
10:00 4,370.68 4,370.76 4,365.07 4,366.14 79,919.0K
10:01 4,365.63 4,369.63 4,365.56 4,369.45 57,239.3K
10:02 4,368.94 4,369.78 4,365.27 4,365.27 69,536.0K
10:03 4,364.72 4,364.77 4,357.33 4,357.33 106,820.7K
10:04 4,357.55 4,358.48 4,355.85 4,358.48 80,545.3K
10:05 4,358.10 4,358.35 4,355.85 4,357.26 63,845.1K
10:06 4,357.26 4,357.61 4,354.84 4,355.42 52,123.1K
10:07 4,355.94 4,355.94 4,353.86 4,353.86 49,794.1K
10:08 4,354.02 4,357.94 4,354.02 4,355.36 68,244.8K
10:09 4,355.75 4,359.02 4,355.75 4,357.54 82,939.6K
10:10 4,358.01 4,358.23 4,355.28 4,355.28 59,027.3K
10:11 4,354.98 4,354.98 4,346.46 4,346.46 115,604.5K
10:12 4,346.51 4,347.30 4,343.64 4,343.64 104,215.5K
10:13 4,343.43 4,343.68 4,341.46 4,341.99 73,204.4K
10:14 4,341.60 4,341.60 4,338.13 4,338.55 97,645.9K
10:15 4,337.82 4,338.72 4,335.82 4,336.33 88,534.9K
10:16 4,335.70 4,335.70 4,330.84 4,330.84 96,025.5K
10:17 4,330.96 4,332.02 4,328.68 4,331.49 91,887.2K
10:18 4,330.42 4,330.59 4,327.73 4,327.73 77,581.5K
10:19 4,328.85 4,328.85 4,324.26 4,326.45 91,375.2K
10:20 4,326.37 4,326.37 4,322.03 4,325.44 116,817.1K
10:21 4,326.04 4,332.80 4,326.04 4,330.18 87,469.4K
10:22 4,330.14 4,334.75 4,330.14 4,334.75 63,801.5K
10:23 4,333.95 4,333.95 4,329.79 4,329.79 53,625.3K
10:24 4,330.43 4,332.65 4,330.07 4,332.51 54,198.5K
10:25 4,332.75 4,334.83 4,331.92 4,334.07 49,014.2K
10:26 4,333.32 4,333.32 4,329.84 4,332.33 58,913.2K
10:27 4,332.17 4,335.35 4,331.81 4,331.81 46,451.5K
10:28 4,331.55 4,333.24 4,331.55 4,333.24 40,111.8K
10:29 4,332.75 4,335.20 4,332.02 4,334.76 38,105.2K
10:30 4,334.96 4,335.93 4,331.97 4,333.15 54,113.8K
10:31 4,332.09 4,335.10 4,332.09 4,334.84 37,924.2K
10:32 4,334.44 4,335.34 4,333.58 4,335.34 39,680.8K
10:33 4,335.79 4,338.75 4,335.00 4,337.74 38,422.4K
10:34 4,337.30 4,338.58 4,336.50 4,338.58 32,322.1K
10:35 4,338.24 4,339.65 4,338.07 4,338.76 31,883.7K
10:36 4,338.33 4,338.99 4,337.10 4,338.73 31,470.8K
10:37 4,337.90 4,339.73 4,337.28 4,338.64 31,602.5K
10:38 4,338.48 4,342.62 4,338.48 4,342.54 35,256.9K
10:39 4,343.22 4,345.69 4,343.22 4,345.69 62,879.2K
10:40 4,345.50 4,345.50 4,341.71 4,341.76 45,607.9K
10:41 4,342.29 4,342.29 4,337.18 4,337.18 65,023.0K
10:42 4,337.25 4,337.25 4,333.79 4,334.69 44,119.6K
10:43 4,334.99 4,334.99 4,331.82 4,332.75 82,160.5K
10:44 4,332.48 4,332.77 4,330.89 4,330.89 56,837.1K
10:45 4,331.21 4,333.37 4,330.86 4,333.20 33,900.7K
10:46 4,333.02 4,333.02 4,328.04 4,330.03 59,891.6K
10:47 4,328.83 4,335.29 4,328.83 4,335.14 42,210.1K
10:48 4,335.09 4,336.91 4,333.82 4,336.91 35,398.2K
10:49 4,336.70 4,341.17 4,336.70 4,340.44 36,279.8K
10:50 4,340.59 4,342.34 4,339.88 4,342.34 39,275.9K
10:51 4,342.51 4,344.10 4,342.51 4,344.08 34,469.1K
10:52 4,343.75 4,345.91 4,342.87 4,345.47 30,663.7K
10:53 4,346.19 4,346.69 4,344.31 4,345.69 33,605.6K
10:54 4,346.19 4,346.93 4,345.30 4,345.63 22,747.4K
10:55 4,346.52 4,351.01 4,346.06 4,348.51 40,486.9K
10:56 4,348.71 4,349.49 4,347.08 4,347.90 29,048.5K
10:57 4,347.79 4,349.53 4,347.14 4,349.32 29,889.3K
10:58 4,348.95 4,349.04 4,347.41 4,348.14 41,194.0K
10:59 4,348.55 4,350.69 4,347.79 4,349.18 25,679.4K
11:00 4,349.10 4,349.31 4,347.01 4,347.17 24,995.3K
11:01 4,347.31 4,349.17 4,345.85 4,348.46 28,513.8K
11:02 4,348.33 4,348.38 4,345.45 4,346.20 22,576.9K
11:03 4,345.82 4,346.79 4,345.40 4,345.83 17,244.9K
11:04 4,345.31 4,349.12 4,345.23 4,349.12 19,955.9K
11:05 4,348.84 4,349.97 4,347.40 4,348.21 32,083.0K
11:06 4,347.72 4,347.97 4,346.15 4,346.32 20,401.7K
11:07 4,347.18 4,350.52 4,346.87 4,346.98 30,506.2K
11:08 4,347.43 4,347.43 4,345.11 4,346.66 24,221.1K
11:09 4,346.20 4,348.79 4,346.20 4,348.28 19,455.3K
11:10 4,348.43 4,350.81 4,348.43 4,349.78 32,029.6K
11:11 4,349.60 4,350.10 4,346.17 4,346.54 43,788.2K
11:12 4,345.96 4,345.96 4,341.20 4,342.65 46,671.8K
11:13 4,342.94 4,343.58 4,340.75 4,341.28 23,550.5K
11:14 4,341.21 4,341.93 4,340.41 4,341.27 20,601.8K
11:15 4,340.95 4,344.71 4,340.34 4,344.54 32,620.4K
11:16 4,343.90 4,343.90 4,338.96 4,338.96 29,055.1K
11:17 4,339.57 4,340.34 4,337.19 4,337.92 31,052.8K
11:18 4,337.58 4,340.54 4,337.55 4,338.95 20,495.8K
11:19 4,338.57 4,339.71 4,337.75 4,337.75 20,175.9K
11:20 4,338.45 4,340.10 4,338.31 4,338.35 18,308.2K
11:21 4,338.87 4,339.44 4,338.41 4,338.81 18,331.0K
11:22 4,338.79 4,339.38 4,337.50 4,337.50 18,364.9K
11:23 4,338.03 4,338.04 4,336.01 4,336.78 22,292.9K
11:24 4,336.48 4,338.76 4,336.46 4,336.70 24,422.8K
11:25 4,336.48 4,336.48 4,334.22 4,336.12 31,941.4K
11:26 4,336.31 4,336.31 4,331.63 4,331.73 47,187.2K
11:27 4,332.45 4,334.85 4,331.71 4,333.48 51,488.4K
11:28 4,333.30 4,333.57 4,332.51 4,333.02 24,240.0K
11:29 4,333.83 4,333.96 4,331.80 4,333.78 31,271.1K
13:00 4,334.96 4,335.04 4,332.17 4,332.17 75,397.2K
13:01 4,332.10 4,333.11 4,327.28 4,327.65 69,738.3K
13:02 4,327.76 4,327.76 4,325.54 4,325.80 44,788.9K
13:03 4,325.86 4,331.63 4,325.23 4,330.78 42,293.3K
13:04 4,329.94 4,330.91 4,327.94 4,328.20 27,912.0K
13:05 4,328.46 4,331.16 4,328.18 4,328.18 22,991.0K
13:06 4,327.92 4,328.33 4,326.36 4,326.36 37,895.1K
13:07 4,327.09 4,329.30 4,325.95 4,326.52 30,111.5K
13:08 4,325.71 4,327.68 4,323.95 4,324.62 47,538.6K
13:09 4,324.26 4,324.79 4,320.90 4,320.90 43,360.0K
13:10 4,320.39 4,322.55 4,319.13 4,319.77 64,083.0K
13:11 4,320.46 4,320.46 4,317.73 4,317.92 39,070.4K
13:12 4,317.25 4,319.50 4,316.43 4,319.21 46,523.0K
13:13 4,318.75 4,319.43 4,316.76 4,318.18 29,303.7K
13:14 4,317.19 4,318.52 4,316.82 4,317.51 29,662.4K
13:15 4,317.67 4,320.17 4,317.67 4,319.45 26,244.3K
13:16 4,319.47 4,319.93 4,317.70 4,318.80 28,278.4K
13:17 4,318.34 4,318.70 4,316.59 4,316.82 35,998.8K
13:18 4,316.97 4,318.05 4,316.03 4,316.61 36,700.8K
13:19 4,316.61 4,317.33 4,315.50 4,316.51 33,650.4K
13:20 4,317.71 4,318.56 4,316.00 4,317.26 52,616.5K
13:21 4,318.14 4,318.14 4,313.88 4,313.88 38,665.0K
13:22 4,314.09 4,315.07 4,312.60 4,313.81 51,290.3K
13:23 4,314.65 4,314.65 4,311.37 4,313.37 39,740.4K
13:24 4,313.15 4,313.15 4,310.39 4,311.00 56,431.7K
13:25 4,311.47 4,312.11 4,310.07 4,310.21 47,118.5K
13:26 4,310.25 4,310.25 4,306.98 4,306.98 60,406.9K
13:27 4,307.06 4,307.85 4,305.28 4,305.69 83,478.2K
13:28 4,305.58 4,306.54 4,304.98 4,306.08 46,304.9K
13:29 4,305.48 4,308.43 4,305.48 4,308.22 53,706.6K
13:30 4,308.11 4,309.56 4,306.31 4,309.56 37,355.1K
13:31 4,309.31 4,313.47 4,309.31 4,312.86 59,710.6K
13:32 4,312.17 4,314.51 4,309.69 4,313.83 49,087.7K
13:33 4,313.15 4,313.15 4,309.64 4,309.86 33,554.7K
13:34 4,309.32 4,311.75 4,309.32 4,310.20 25,481.0K
13:35 4,310.54 4,310.91 4,309.24 4,309.24 21,468.5K
13:36 4,309.64 4,309.64 4,306.32 4,307.08 66,429.0K
13:37 4,307.15 4,307.15 4,303.97 4,304.57 37,823.0K
13:38 4,303.65 4,306.82 4,303.65 4,304.55 34,532.1K
13:39 4,303.98 4,304.17 4,301.05 4,302.92 56,906.0K
13:40 4,303.05 4,304.60 4,301.04 4,301.66 39,219.3K
13:41 4,302.03 4,302.03 4,298.63 4,299.34 48,703.6K
13:42 4,300.47 4,301.68 4,298.95 4,299.19 42,271.9K
13:43 4,299.25 4,302.20 4,299.25 4,300.71 39,680.2K
13:44 4,300.34 4,300.34 4,297.24 4,297.74 32,674.2K
13:45 4,297.78 4,299.01 4,295.77 4,295.77 43,075.6K
13:46 4,295.27 4,296.87 4,294.66 4,295.64 47,959.7K
13:47 4,296.78 4,297.57 4,295.22 4,296.68 49,403.4K
13:48 4,295.46 4,295.74 4,292.37 4,292.54 55,653.6K
13:49 4,292.72 4,294.79 4,291.25 4,292.53 53,757.5K
13:50 4,293.92 4,293.92 4,290.13 4,290.77 51,168.8K
13:51 4,290.06 4,291.34 4,288.66 4,289.55 59,055.0K
13:52 4,289.25 4,291.36 4,287.78 4,288.14 47,527.1K
13:53 4,287.65 4,289.00 4,285.53 4,286.40 55,609.1K
13:54 4,286.15 4,288.53 4,285.34 4,286.28 51,857.4K
13:55 4,285.60 4,289.97 4,284.72 4,288.96 68,358.6K
13:56 4,289.21 4,289.44 4,283.68 4,285.03 59,683.7K
13:57 4,284.65 4,290.21 4,284.65 4,289.49 45,552.4K
13:58 4,289.59 4,291.11 4,288.60 4,289.45 38,339.6K
13:59 4,288.98 4,294.78 4,288.98 4,294.78 49,438.1K
14:00 4,294.06 4,294.78 4,287.47 4,287.81 56,916.2K
14:01 4,288.84 4,290.25 4,284.18 4,284.18 58,623.6K
14:02 4,283.39 4,288.27 4,283.39 4,288.27 33,117.1K
14:03 4,288.32 4,291.78 4,285.29 4,286.11 49,060.5K
14:04 4,286.54 4,289.37 4,283.89 4,289.37 39,454.4K
14:05 4,289.26 4,289.26 4,281.05 4,281.70 66,631.7K
14:06 4,281.15 4,282.26 4,279.13 4,279.90 46,601.1K
14:07 4,279.56 4,280.84 4,277.75 4,278.58 52,419.0K
14:08 4,278.26 4,279.50 4,276.88 4,277.16 46,579.5K
14:09 4,277.40 4,280.20 4,276.60 4,277.51 48,680.2K
14:10 4,276.86 4,277.30 4,273.53 4,273.53 71,422.1K
14:11 4,273.47 4,274.30 4,271.37 4,271.82 66,692.0K
14:12 4,271.42 4,274.64 4,271.42 4,272.15 52,917.2K
14:13 4,271.93 4,273.09 4,270.17 4,272.51 59,690.1K
14:14 4,273.16 4,273.16 4,268.27 4,268.27 48,234.3K
14:15 4,269.37 4,269.75 4,266.45 4,267.33 66,944.1K
14:16 4,266.70 4,266.70 4,262.58 4,263.46 101,555.3K
14:17 4,263.39 4,263.86 4,261.01 4,261.50 87,580.5K
14:18 4,260.88 4,266.79 4,260.69 4,266.45 79,293.4K
14:19 4,266.45 4,266.82 4,262.75 4,264.12 54,526.1K
14:20 4,265.35 4,267.42 4,265.07 4,265.82 41,649.2K
14:21 4,265.48 4,266.43 4,262.22 4,262.88 44,931.2K
14:22 4,262.63 4,265.38 4,262.63 4,265.07 43,750.6K
14:23 4,266.00 4,272.21 4,266.00 4,272.21 60,238.5K
14:24 4,272.61 4,276.24 4,272.61 4,273.51 57,936.9K
14:25 4,274.17 4,275.64 4,272.82 4,273.85 44,774.8K
14:26 4,273.82 4,278.43 4,273.82 4,278.31 39,028.9K
14:27 4,278.56 4,280.85 4,277.03 4,280.85 53,776.0K
14:28 4,281.27 4,286.73 4,281.27 4,286.61 45,807.1K
14:29 4,286.92 4,287.03 4,280.86 4,282.24 52,433.2K
14:30 4,281.96 4,281.96 4,277.20 4,278.31 65,059.0K
14:31 4,278.36 4,280.30 4,278.09 4,278.92 33,638.4K
14:32 4,279.24 4,279.24 4,269.04 4,269.04 71,378.4K
14:33 4,269.88 4,269.88 4,264.56 4,264.64 66,945.2K
14:34 4,264.76 4,266.16 4,262.87 4,264.89 64,240.8K
14:35 4,264.45 4,264.60 4,261.73 4,262.43 54,324.2K
14:36 4,262.05 4,262.05 4,258.90 4,258.98 67,899.2K
14:37 4,259.14 4,259.14 4,256.95 4,257.78 76,729.4K
14:38 4,257.37 4,257.37 4,253.34 4,254.48 69,401.2K
14:39 4,253.65 4,254.66 4,251.74 4,252.60 68,889.0K
14:40 4,252.77 4,254.73 4,251.81 4,253.07 69,449.9K
14:41 4,253.46 4,253.89 4,251.78 4,253.60 59,872.4K
14:42 4,253.56 4,256.92 4,253.56 4,255.46 49,958.6K
14:43 4,254.78 4,254.78 4,252.75 4,254.11 61,983.4K
14:44 4,253.85 4,255.77 4,252.02 4,252.25 66,671.7K
14:45 4,252.91 4,252.91 4,247.79 4,248.93 80,217.1K
14:46 4,247.91 4,250.65 4,247.71 4,248.80 82,758.1K
14:47 4,249.45 4,249.45 4,246.97 4,247.40 70,581.4K
14:48 4,247.71 4,250.81 4,247.06 4,250.05 75,802.4K
14:49 4,249.89 4,254.98 4,249.59 4,254.68 72,907.6K
14:50 4,254.50 4,259.70 4,254.10 4,259.27 76,751.0K
14:51 4,259.70 4,259.70 4,258.26 4,259.36 60,522.5K
14:52 4,259.42 4,262.74 4,259.39 4,262.55 56,329.9K
14:53 4,262.75 4,264.00 4,261.72 4,264.00 61,777.7K
14:54 4,263.46 4,265.14 4,263.46 4,264.47 75,830.6K
14:55 4,265.45 4,266.89 4,264.22 4,266.89 59,460.5K
14:56 4,266.63 4,268.16 4,265.62 4,268.16 72,529.4K
14:57 4,268.28 4,268.49 4,268.26 4,268.49 3,760.7K
14:58 4,268.49 4,268.49 4,268.49 4,268.49 0.0K
14:59 4,268.49 4,268.49 4,268.49 4,268.49 0.0K
15:00 4,268.49 4,268.49 4,266.85 4,266.85 122,001.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし