SSE 180 Low Beta (SSE180LBI)

SSE180LBI
🏛️ 中国 →
13,018.96
最終更新: 2025-09-26
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
2022-12-30 10,126.36 10,160.04 10,112.08 10,133.58 2,922.4M
2022-12-29 10,121.28 10,130.47 10,065.28 10,098.26 2,971.4M
2022-12-28 10,103.79 10,169.74 10,091.05 10,133.82 3,238.8M
2022-12-27 10,058.44 10,137.92 10,049.83 10,126.34 2,783.4M
2022-12-26 9,981.88 10,037.99 9,971.53 10,030.69 2,586.1M
2022-12-23 9,953.16 10,003.57 9,928.25 9,970.64 2,392.0M
2022-12-22 10,083.34 10,106.04 9,964.52 9,998.10 2,817.8M
2022-12-21 10,066.98 10,091.23 10,009.51 10,025.29 2,100.0M
2022-12-20 10,108.24 10,161.30 10,035.20 10,057.51 2,986.9M
2022-12-19 10,362.26 10,371.75 10,102.22 10,125.88 4,035.5M
2022-12-16 10,309.51 10,400.14 10,308.24 10,389.46 3,542.2M
2022-12-15 10,392.64 10,407.22 10,326.80 10,341.57 3,029.1M
2022-12-14 10,456.46 10,461.34 10,373.48 10,401.88 3,545.7M
2022-12-13 10,418.71 10,462.33 10,389.16 10,429.77 3,347.2M
2022-12-12 10,483.51 10,504.30 10,416.27 10,420.60 4,595.0M
2022-12-09 10,533.67 10,548.89 10,478.51 10,519.07 5,574.2M
2022-12-08 10,529.49 10,567.96 10,503.31 10,535.34 4,447.8M
2022-12-07 10,588.16 10,625.37 10,506.02 10,536.18 5,672.6M
2022-12-06 10,589.94 10,642.50 10,575.61 10,618.97 6,308.2M
2022-12-05 10,500.15 10,658.96 10,488.05 10,639.72 8,503.5M
2022-12-02 10,473.40 10,503.05 10,419.21 10,440.84 4,365.9M
2022-12-01 10,578.39 10,604.94 10,480.36 10,481.60 5,974.3M
2022-11-30 10,459.03 10,553.46 10,452.35 10,511.51 5,702.4M
2022-11-29 10,393.99 10,510.14 10,376.11 10,505.35 6,676.1M
2022-11-28 10,313.39 10,411.66 10,281.47 10,381.02 5,622.6M
2022-11-25 10,298.68 10,478.60 10,286.90 10,451.47 7,006.4M
2022-11-24 10,349.18 10,380.33 10,306.18 10,310.65 4,215.7M
2022-11-23 10,281.10 10,376.45 10,276.54 10,333.79 7,402.4M
2022-11-22 10,169.13 10,361.85 10,167.39 10,279.52 6,669.8M
2022-11-21 10,149.11 10,184.21 10,112.90 10,176.33 2,617.4M
2022-11-18 10,230.54 10,277.26 10,198.09 10,209.72 3,369.6M
2022-11-17 10,212.15 10,227.61 10,153.94 10,218.98 2,863.3M
2022-11-16 10,282.90 10,309.25 10,239.36 10,248.73 3,114.0M
2022-11-15 10,193.05 10,287.02 10,169.93 10,279.30 3,629.0M
2022-11-14 10,249.17 10,312.84 10,185.86 10,219.98 4,682.0M
2022-11-11 10,270.52 10,346.04 10,223.89 10,226.75 5,087.7M
2022-11-10 10,076.26 10,107.09 10,029.02 10,090.11 2,808.4M
2022-11-09 10,152.90 10,191.62 10,097.25 10,105.29 2,596.5M
2022-11-08 10,185.27 10,199.94 10,114.61 10,154.61 2,971.6M
2022-11-07 10,141.15 10,224.60 10,129.09 10,189.00 3,767.1M
2022-11-04 9,956.62 10,212.73 9,956.62 10,165.52 4,593.1M
2022-11-03 9,951.98 10,023.63 9,931.51 9,973.44 3,926.1M
2022-11-02 9,872.94 10,051.91 9,854.28 10,023.08 4,501.5M
2022-11-01 9,805.86 9,900.59 9,754.77 9,900.59 5,231.4M
2022-10-31 9,869.09 9,911.61 9,781.56 9,796.09 4,758.5M
2022-10-28 9,976.04 10,080.28 9,908.86 9,930.95 3,640.0M
2022-10-27 10,048.45 10,082.89 9,995.35 10,023.13 3,740.3M
2022-10-26 10,027.94 10,124.20 10,012.60 10,042.06 3,964.7M
2022-10-25 9,985.35 10,071.49 9,918.01 10,004.73 3,593.1M
2022-10-24 10,136.81 10,205.17 9,963.16 9,995.28 4,548.3M
2022-10-21 10,066.00 10,160.94 10,066.00 10,129.59 3,780.6M
2022-10-20 10,048.94 10,135.37 10,011.06 10,062.02 2,609.0M
2022-10-19 10,132.02 10,177.21 10,078.24 10,081.71 2,327.8M
2022-10-18 10,187.03 10,206.76 10,134.68 10,159.64 2,563.5M
2022-10-17 10,132.27 10,181.83 10,073.42 10,171.57 2,935.1M
2022-10-14 10,114.86 10,195.39 10,110.61 10,156.73 3,390.8M
2022-10-13 10,092.51 10,121.24 10,039.28 10,069.99 3,019.3M
2022-10-12 10,011.62 10,138.97 9,926.73 10,137.94 3,079.1M
2022-10-11 10,019.38 10,038.42 9,957.99 10,024.23 2,964.5M
2022-10-10 10,074.30 10,152.12 9,996.70 10,018.29 3,991.4M
2022-09-30 10,072.54 10,127.45 10,040.07 10,073.60 2,577.4M
2022-09-29 10,166.91 10,190.17 10,029.08 10,072.50 2,706.3M
2022-09-28 10,190.83 10,198.00 10,094.53 10,096.29 2,772.7M
2022-09-27 10,150.23 10,199.50 10,070.78 10,198.13 2,875.1M
2022-09-26 10,208.15 10,297.02 10,129.90 10,132.23 3,754.7M
2022-09-23 10,327.53 10,383.03 10,249.26 10,282.06 3,635.9M
2022-09-22 10,267.91 10,363.45 10,263.48 10,347.94 2,773.4M
2022-09-21 10,301.70 10,351.14 10,247.35 10,316.67 2,639.5M
2022-09-20 10,349.64 10,379.97 10,298.19 10,322.67 2,788.6M
2022-09-19 10,294.86 10,345.50 10,264.31 10,303.33 3,254.8M
2022-09-16 10,510.04 10,525.22 10,311.45 10,312.24 4,677.1M
2022-09-15 10,695.92 10,720.48 10,466.11 10,539.14 4,265.3M
2022-09-14 10,622.14 10,703.18 10,612.75 10,648.91 2,974.4M
2022-09-13 10,785.09 10,792.83 10,717.68 10,728.37 3,937.6M
2022-09-09 10,712.44 10,788.74 10,702.17 10,769.12 4,207.9M
2022-09-08 10,703.06 10,742.01 10,679.61 10,697.38 3,838.1M
2022-09-07 10,669.66 10,747.58 10,658.66 10,733.22 3,637.2M
2022-09-06 10,614.46 10,714.63 10,589.83 10,707.61 4,015.9M
2022-09-05 10,462.89 10,594.11 10,442.80 10,594.11 3,061.3M
2022-09-02 10,421.12 10,462.64 10,399.62 10,434.02 2,747.8M
2022-09-01 10,375.84 10,486.24 10,372.84 10,414.70 2,975.7M
2022-08-31 10,447.72 10,462.64 10,346.30 10,388.56 4,127.7M
2022-08-30 10,484.21 10,503.10 10,418.41 10,462.30 2,852.9M
2022-08-29 10,375.42 10,496.08 10,364.84 10,491.81 2,777.9M
2022-08-26 10,534.30 10,549.41 10,453.90 10,472.92 2,651.9M
2022-08-25 10,427.68 10,533.13 10,384.59 10,524.55 3,170.7M
2022-08-24 10,554.99 10,562.92 10,406.17 10,411.00 3,251.8M
2022-08-23 10,510.94 10,568.67 10,487.72 10,533.54 2,890.9M
2022-08-22 10,472.00 10,525.44 10,472.00 10,521.25 3,023.5M
2022-08-19 10,494.58 10,541.77 10,478.02 10,483.29 3,384.2M
2022-08-18 10,507.91 10,534.05 10,460.37 10,481.55 2,544.1M
2022-08-17 10,453.24 10,501.56 10,424.16 10,498.77 3,265.5M
2022-08-16 10,442.64 10,488.50 10,425.90 10,444.89 2,464.2M
2022-08-15 10,408.44 10,481.05 10,396.49 10,452.41 2,733.1M
2022-08-12 10,403.27 10,453.99 10,396.83 10,431.76 2,731.9M
2022-08-11 10,296.30 10,422.59 10,294.35 10,415.69 3,020.3M
2022-08-10 10,278.65 10,323.17 10,239.88 10,268.96 2,312.1M
2022-08-09 10,247.06 10,305.76 10,223.15 10,296.50 2,445.9M
2022-08-08 10,199.86 10,257.24 10,191.26 10,246.89 2,530.8M
2022-08-05 10,135.78 10,225.89 10,121.50 10,222.54 2,823.7M
2022-08-04 10,068.23 10,116.56 10,026.70 10,110.59 2,970.2M
2022-08-03 10,057.89 10,139.92 10,036.84 10,041.85 3,442.8M
2022-08-02 10,147.91 10,147.91 9,986.56 10,072.81 4,462.7M
2022-08-01 10,193.65 10,223.43 10,129.83 10,198.16 2,945.2M
2022-07-29 10,309.09 10,342.09 10,189.62 10,213.76 3,297.0M
2022-07-28 10,327.95 10,350.58 10,290.21 10,304.35 2,733.4M
2022-07-27 10,305.10 10,309.89 10,268.52 10,284.35 2,379.2M
2022-07-26 10,249.11 10,330.11 10,236.87 10,313.18 2,704.4M
2022-07-25 10,286.02 10,299.16 10,239.59 10,258.49 2,388.2M
2022-07-22 10,326.63 10,351.32 10,233.04 10,280.27 3,016.7M
2022-07-21 10,430.39 10,430.39 10,314.98 10,314.98 3,695.8M
2022-07-20 10,406.50 10,471.30 10,396.02 10,453.27 3,084.4M
2022-07-19 10,382.82 10,392.19 10,313.88 10,377.41 3,228.7M
2022-07-18 10,271.02 10,384.79 10,257.97 10,382.09 3,628.7M
2022-07-15 10,333.66 10,406.89 10,235.42 10,235.42 5,076.0M
2022-07-14 10,446.84 10,457.12 10,371.18 10,422.69 5,428.6M
2022-07-13 10,492.87 10,518.12 10,438.62 10,479.65 4,950.4M
2022-07-12 10,520.78 10,580.46 10,490.75 10,496.21 4,748.4M
2022-07-11 10,614.02 10,614.02 10,536.60 10,569.50 4,603.5M
2022-07-08 10,700.16 10,703.15 10,624.82 10,645.75 3,303.7M
2022-07-07 10,665.11 10,716.83 10,602.04 10,683.47 3,238.5M
2022-07-06 10,760.16 10,779.16 10,605.94 10,662.28 4,483.5M
2022-07-05 10,823.10 10,844.43 10,725.84 10,803.27 4,112.1M
2022-07-04 10,754.21 10,825.94 10,732.92 10,812.52 3,780.8M
2022-07-01 10,764.86 10,807.54 10,739.21 10,757.48 3,772.8M
2022-06-30 10,722.16 10,810.03 10,720.57 10,769.44 4,310.6M
2022-06-29 10,762.38 10,828.78 10,724.51 10,733.34 5,068.5M
2022-06-28 10,704.83 10,802.79 10,666.66 10,795.12 4,514.5M
2022-06-27 10,657.30 10,739.74 10,656.79 10,709.64 4,581.6M
2022-06-24 10,595.24 10,652.25 10,584.95 10,637.11 4,160.0M
2022-06-23 10,526.58 10,615.01 10,490.55 10,615.01 3,724.6M
2022-06-22 10,628.13 10,650.78 10,512.69 10,516.05 3,639.2M
2022-06-21 10,613.57 10,673.93 10,564.27 10,628.69 4,407.3M
2022-06-20 10,646.89 10,660.85 10,568.10 10,618.49 4,907.5M
2022-06-17 10,550.38 10,693.63 10,540.15 10,670.14 4,525.1M
2022-06-16 10,687.84 10,725.69 10,581.27 10,600.81 4,988.7M
2022-06-15 10,639.36 10,835.45 10,635.30 10,691.71 7,584.7M
2022-06-14 10,468.98 10,657.73 10,421.66 10,653.21 5,243.0M
2022-06-13 10,584.65 10,613.50 10,492.74 10,557.52 5,163.1M
2022-06-10 10,483.26 10,669.25 10,471.33 10,650.96 6,758.3M
2022-06-09 10,582.19 10,695.38 10,555.07 10,575.00 6,202.3M
2022-06-08 10,571.88 10,603.17 10,457.25 10,597.16 5,266.9M
2022-06-07 10,532.39 10,599.80 10,489.10 10,549.03 5,142.9M
2022-06-06 10,517.49 10,552.50 10,446.15 10,549.83 6,349.2M
2022-06-02 10,520.65 10,540.44 10,478.82 10,530.54 4,177.4M
2022-06-01 10,590.92 10,595.36 10,481.84 10,560.47 3,993.4M
2022-05-31 10,547.62 10,632.87 10,521.97 10,626.18 4,797.5M
2022-05-30 10,600.62 10,612.72 10,498.06 10,545.19 4,228.7M
2022-05-27 10,591.16 10,612.37 10,530.25 10,580.01 4,200.4M
2022-05-26 10,511.15 10,602.63 10,459.58 10,577.54 4,562.0M
2022-05-25 10,339.40 10,505.11 10,330.74 10,502.90 4,143.1M
2022-05-24 10,544.80 10,569.70 10,341.88 10,343.05 5,641.0M
2022-05-23 10,603.80 10,609.73 10,516.22 10,552.86 5,173.9M
2022-05-20 10,510.37 10,622.46 10,509.92 10,599.95 5,027.8M
2022-05-19 10,299.00 10,482.96 10,281.82 10,481.41 4,220.9M
2022-05-18 10,397.30 10,440.55 10,338.97 10,392.30 3,658.7M
2022-05-17 10,446.52 10,446.52 10,328.47 10,406.39 4,015.9M
2022-05-16 10,542.60 10,542.60 10,404.12 10,452.28 3,944.7M
2022-05-13 10,398.86 10,501.84 10,397.67 10,501.84 3,966.1M
2022-05-12 10,397.69 10,469.55 10,293.06 10,366.64 4,221.2M
2022-05-11 10,392.82 10,488.62 10,391.50 10,408.74 5,835.2M
2022-05-10 10,169.37 10,447.39 10,128.55 10,417.16 5,290.5M
2022-05-09 10,196.24 10,316.49 10,186.19 10,285.59 3,501.5M
2022-05-06 10,298.81 10,334.23 10,199.70 10,230.65 4,418.3M
2022-05-05 10,462.00 10,530.79 10,440.58 10,483.94 5,978.0M
2022-04-29 10,352.21 10,476.06 10,263.08 10,468.27 6,611.0M
2022-04-28 10,167.32 10,348.03 10,152.49 10,335.91 6,173.1M
2022-04-27 10,049.57 10,217.00 10,009.90 10,210.99 6,750.1M
2022-04-26 10,168.14 10,281.25 10,048.70 10,072.16 6,015.1M
2022-04-25 10,374.64 10,471.67 10,138.77 10,138.77 6,841.4M
2022-04-22 10,291.64 10,538.61 10,270.63 10,504.33 4,973.8M
2022-04-21 10,529.16 10,580.77 10,325.48 10,360.72 5,277.3M
2022-04-20 10,707.29 10,729.52 10,518.79 10,547.63 4,680.9M
2022-04-19 10,632.81 10,752.28 10,619.85 10,727.70 4,178.2M
2022-04-18 10,649.15 10,707.73 10,614.75 10,650.90 4,670.1M
2022-04-15 10,693.11 10,774.49 10,675.82 10,710.98 5,064.2M
2022-04-14 10,727.15 10,770.87 10,682.09 10,719.79 4,689.3M
2022-04-13 10,712.30 10,799.61 10,672.55 10,686.54 4,831.2M
2022-04-12 10,667.43 10,782.32 10,586.84 10,749.32 5,807.9M
2022-04-11 10,854.43 10,854.43 10,677.14 10,706.80 6,212.4M
2022-04-08 10,771.06 10,874.05 10,707.20 10,857.12 5,949.1M
2022-04-07 10,832.99 10,882.79 10,733.86 10,744.03 6,214.5M
2022-04-06 10,722.56 10,897.94 10,719.33 10,874.26 7,449.8M
2022-04-01 10,608.59 10,738.26 10,585.53 10,736.76 5,261.3M
2022-03-31 10,667.76 10,749.34 10,655.20 10,683.42 5,750.5M
2022-03-30 10,593.01 10,707.58 10,567.12 10,697.60 5,211.2M
2022-03-29 10,570.22 10,634.01 10,558.72 10,593.08 4,179.9M
2022-03-28 10,447.43 10,606.97 10,353.20 10,589.90 5,335.1M
2022-03-25 10,601.03 10,629.43 10,487.62 10,490.79 4,434.0M
2022-03-24 10,551.15 10,629.72 10,532.27 10,594.00 4,148.2M
2022-03-23 10,624.32 10,636.81 10,529.17 10,592.89 4,701.0M
2022-03-22 10,517.03 10,667.33 10,511.70 10,636.61 5,443.6M
2022-03-21 10,532.62 10,549.47 10,446.35 10,530.39 4,628.7M
2022-03-18 10,335.76 10,546.50 10,315.16 10,514.25 6,287.3M
2022-03-17 10,405.77 10,475.62 10,329.52 10,353.40 6,482.1M
2022-03-16 10,128.77 10,332.71 9,888.11 10,307.91 7,145.6M
2022-03-15 10,490.69 10,492.73 10,005.17 10,005.17 8,361.2M
2022-03-14 10,667.32 10,803.73 10,581.57 10,581.57 5,084.3M
2022-03-11 10,720.69 10,817.18 10,535.98 10,792.17 5,836.1M
2022-03-10 10,871.17 10,927.53 10,766.18 10,822.36 5,421.9M
2022-03-09 10,860.31 10,955.97 10,438.15 10,778.13 7,936.9M
2022-03-08 11,000.84 11,033.99 10,789.89 10,806.02 6,679.6M
2022-03-07 11,103.68 11,177.19 10,991.07 11,028.77 6,535.5M
2022-03-04 11,100.02 11,158.60 11,021.23 11,106.70 4,974.2M
2022-03-03 11,076.98 11,165.82 11,074.50 11,137.88 5,927.1M
2022-03-02 11,008.92 11,051.12 10,987.09 11,035.86 4,227.4M
2022-03-01 10,945.66 11,030.68 10,945.66 11,022.52 4,773.3M
2022-02-28 10,879.57 10,960.45 10,852.85 10,945.09 5,020.6M
2022-02-25 10,855.84 10,932.06 10,832.30 10,890.36 7,006.6M
2022-02-24 10,925.93 10,969.72 10,781.31 10,839.26 7,316.6M
2022-02-23 10,951.66 10,969.76 10,906.19 10,961.26 4,714.4M
2022-02-22 11,029.44 11,030.39 10,901.44 10,961.30 4,655.2M
2022-02-21 11,101.18 11,106.21 11,019.90 11,076.07 4,257.6M
2022-02-18 10,990.97 11,120.29 10,976.90 11,119.39 4,485.5M
2022-02-17 10,999.85 11,069.80 10,975.51 11,044.07 4,501.8M
2022-02-16 11,025.96 11,127.17 10,992.96 11,033.92 4,718.9M
2022-02-15 11,020.06 11,038.70 10,940.03 11,001.05 4,680.1M
2022-02-14 11,191.98 11,204.59 10,978.75 11,028.81 5,532.0M
2022-02-11 11,218.13 11,342.16 11,197.30 11,209.76 6,171.3M
2022-02-10 11,165.50 11,254.54 11,125.90 11,254.54 5,644.9M
2022-02-09 11,092.91 11,229.76 11,070.36 11,182.09 6,060.3M
2022-02-08 10,900.70 11,114.13 10,860.86 11,111.44 7,291.7M
2022-02-07 10,704.34 10,897.85 10,699.65 10,889.77 6,334.1M
2022-01-28 10,702.16 10,732.26 10,565.12 10,568.36 5,183.7M
2022-01-27 10,803.87 10,826.57 10,678.81 10,685.05 4,764.1M
2022-01-26 10,772.33 10,841.58 10,724.86 10,828.15 4,093.9M
2022-01-25 10,969.53 10,987.14 10,744.11 10,744.11 4,997.7M
2022-01-24 10,974.04 11,053.91 10,942.01 11,027.39 4,605.1M
2022-01-21 11,107.98 11,111.93 10,963.86 10,986.85 5,202.8M
2022-01-20 11,071.54 11,200.13 11,018.74 11,138.05 6,627.4M
2022-01-19 11,051.59 11,128.97 11,038.49 11,083.58 5,449.8M
2022-01-18 10,871.99 11,112.19 10,847.63 11,091.78 6,289.7M
2022-01-17 10,847.38 10,902.35 10,847.38 10,875.63 4,238.8M
2022-01-14 10,960.61 10,961.00 10,816.90 10,844.11 5,990.9M
2022-01-13 11,037.51 11,097.99 10,973.53 10,989.96 5,693.1M
2022-01-12 11,071.70 11,077.14 10,958.91 11,042.00 5,937.2M
2022-01-11 11,059.93 11,174.74 11,033.74 11,050.25 5,635.0M
2022-01-10 11,032.49 11,083.69 10,989.30 11,069.32 6,251.1M
2022-01-07 11,002.53 11,107.57 11,001.12 11,044.17 7,922.3M
2022-01-06 10,941.29 11,025.12 10,929.76 10,994.42 5,686.0M
2022-01-05 11,049.60 11,049.60 10,934.94 10,978.81 6,337.2M
2022-01-04 11,183.67 11,200.92 11,068.56 11,081.55 4,955.3M