SSE Medium Enterprise Composite (SSEMECI)

SSEMECI
🏛️ 中国 →
1,723.58
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 1,188.58 1,188.58 1,188.58 1,188.58 83,960.5K
09:29 1,188.58 1,188.58 1,188.58 1,188.58 0.0K
09:30 1,188.58 1,189.82 1,183.67 1,184.34 257,152.4K
09:31 1,185.20 1,185.59 1,181.77 1,181.77 179,471.2K
09:32 1,181.52 1,182.12 1,181.13 1,181.86 130,794.6K
09:33 1,181.60 1,181.60 1,178.41 1,178.65 136,748.0K
09:34 1,178.36 1,180.91 1,178.26 1,179.72 112,475.6K
09:35 1,179.82 1,183.32 1,179.55 1,183.32 108,571.3K
09:36 1,183.40 1,184.47 1,182.76 1,182.76 93,325.7K
09:37 1,182.61 1,186.35 1,182.61 1,186.35 83,037.3K
09:38 1,186.49 1,188.45 1,185.71 1,185.71 84,010.9K
09:39 1,186.12 1,186.78 1,185.87 1,186.78 63,794.4K
09:40 1,186.83 1,188.04 1,186.78 1,187.41 65,498.1K
09:41 1,187.40 1,187.48 1,186.25 1,186.25 60,899.7K
09:42 1,186.02 1,186.07 1,184.38 1,184.38 65,138.0K
09:43 1,184.37 1,184.37 1,181.44 1,181.74 68,723.7K
09:44 1,181.69 1,185.67 1,181.69 1,185.62 73,777.6K
09:45 1,185.75 1,185.91 1,184.58 1,185.91 78,594.7K
09:46 1,185.92 1,187.24 1,185.35 1,187.24 83,001.7K
09:47 1,187.18 1,187.35 1,186.43 1,186.99 61,859.4K
09:48 1,186.94 1,187.04 1,186.27 1,186.55 52,545.4K
09:49 1,186.65 1,186.98 1,185.67 1,185.72 50,798.1K
09:50 1,185.67 1,188.48 1,185.67 1,188.48 60,366.6K
09:51 1,188.65 1,189.13 1,187.28 1,187.28 53,954.8K
09:52 1,187.54 1,188.70 1,187.54 1,188.68 42,776.4K
09:53 1,188.88 1,189.29 1,188.58 1,188.70 49,301.4K
09:54 1,188.84 1,189.87 1,188.79 1,188.97 45,290.6K
09:55 1,188.95 1,190.04 1,188.95 1,190.04 42,252.0K
09:56 1,190.08 1,190.59 1,189.81 1,190.59 41,220.5K
09:57 1,190.56 1,190.63 1,189.82 1,189.93 34,446.7K
09:58 1,190.04 1,190.04 1,187.29 1,187.29 49,940.1K
09:59 1,187.21 1,187.77 1,186.86 1,187.59 42,734.2K
10:00 1,187.55 1,190.06 1,187.55 1,190.01 55,671.4K
10:01 1,189.86 1,189.86 1,187.77 1,187.92 40,657.6K
10:02 1,187.91 1,188.15 1,187.14 1,187.14 37,523.1K
10:03 1,187.17 1,187.17 1,185.94 1,186.84 42,639.7K
10:04 1,186.92 1,187.51 1,186.69 1,187.51 42,890.0K
10:05 1,187.75 1,187.75 1,186.95 1,187.00 35,671.2K
10:06 1,186.84 1,187.54 1,186.65 1,187.42 29,891.1K
10:07 1,187.37 1,187.61 1,187.22 1,187.33 30,679.6K
10:08 1,187.38 1,189.57 1,187.38 1,189.14 38,646.6K
10:09 1,189.36 1,189.39 1,186.86 1,187.33 45,582.7K
10:10 1,187.15 1,187.15 1,186.18 1,186.37 37,029.6K
10:11 1,186.33 1,186.33 1,185.47 1,185.47 36,087.4K
10:12 1,185.42 1,186.66 1,185.17 1,185.99 37,383.9K
10:13 1,185.93 1,186.60 1,185.84 1,185.84 31,526.9K
10:14 1,185.84 1,185.84 1,185.33 1,185.57 31,726.7K
10:15 1,185.51 1,186.36 1,185.35 1,185.68 35,843.8K
10:16 1,185.61 1,185.76 1,185.38 1,185.56 30,326.9K
10:17 1,185.54 1,185.54 1,184.94 1,184.98 33,871.4K
10:18 1,184.92 1,186.74 1,184.66 1,186.62 32,587.8K
10:19 1,186.69 1,187.49 1,186.67 1,187.49 28,318.2K
10:20 1,187.58 1,189.09 1,187.58 1,189.09 31,702.9K
10:21 1,189.25 1,190.73 1,189.25 1,190.60 32,333.2K
10:22 1,190.41 1,190.41 1,189.97 1,190.06 27,138.3K
10:23 1,189.98 1,190.53 1,189.82 1,190.32 20,737.1K
10:24 1,190.16 1,191.06 1,190.16 1,191.04 27,560.5K
10:25 1,191.24 1,191.92 1,191.21 1,191.92 35,024.5K
10:26 1,191.90 1,191.90 1,191.00 1,191.00 32,092.6K
10:27 1,191.05 1,193.42 1,191.00 1,193.42 33,819.2K
10:28 1,193.37 1,193.46 1,192.91 1,193.01 26,977.6K
10:29 1,193.04 1,193.04 1,192.06 1,192.31 25,418.4K
10:30 1,192.14 1,192.65 1,191.81 1,192.51 27,384.9K
10:31 1,192.52 1,192.80 1,192.36 1,192.80 32,442.2K
10:32 1,192.90 1,192.97 1,191.78 1,191.92 30,215.5K
10:33 1,191.95 1,192.74 1,191.84 1,192.74 23,178.3K
10:34 1,192.80 1,192.80 1,192.06 1,192.08 22,979.7K
10:35 1,192.21 1,192.78 1,192.08 1,192.64 23,029.1K
10:36 1,192.67 1,193.09 1,192.41 1,193.09 20,296.2K
10:37 1,193.17 1,193.67 1,193.05 1,193.29 23,366.5K
10:38 1,193.28 1,193.69 1,193.28 1,193.69 19,233.7K
10:39 1,193.85 1,194.04 1,191.61 1,191.61 34,794.5K
10:40 1,191.59 1,191.59 1,190.52 1,190.57 34,940.7K
10:41 1,190.52 1,190.52 1,189.18 1,189.42 40,006.9K
10:42 1,189.42 1,190.16 1,189.42 1,190.00 33,151.0K
10:43 1,189.96 1,190.17 1,189.94 1,190.08 26,141.6K
10:44 1,190.07 1,190.43 1,189.96 1,190.23 45,804.0K
10:45 1,190.21 1,191.58 1,189.94 1,191.58 23,116.6K
10:46 1,191.72 1,192.35 1,191.72 1,192.12 20,509.1K
10:47 1,192.29 1,193.22 1,192.20 1,193.22 18,009.6K
10:48 1,193.20 1,193.68 1,193.20 1,193.65 17,948.0K
10:49 1,193.73 1,194.86 1,193.73 1,194.76 20,846.0K
10:50 1,194.79 1,195.80 1,194.79 1,195.76 19,174.2K
10:51 1,195.82 1,197.10 1,195.82 1,196.94 23,189.5K
10:52 1,196.99 1,197.34 1,196.99 1,197.19 22,419.0K
10:53 1,197.17 1,197.58 1,196.70 1,196.73 24,250.8K
10:54 1,196.56 1,196.69 1,196.23 1,196.23 16,884.8K
10:55 1,196.29 1,196.29 1,195.24 1,195.24 17,865.1K
10:56 1,195.20 1,195.25 1,194.72 1,195.02 24,223.0K
10:57 1,194.92 1,194.99 1,193.98 1,194.00 20,988.0K
10:58 1,194.06 1,194.06 1,192.97 1,193.02 20,333.4K
10:59 1,193.02 1,193.97 1,193.02 1,193.97 14,273.8K
11:00 1,193.99 1,194.00 1,193.23 1,193.28 19,076.5K
11:01 1,193.35 1,193.40 1,193.05 1,193.39 15,346.5K
11:02 1,193.27 1,193.36 1,192.69 1,193.04 15,294.9K
11:03 1,193.02 1,193.21 1,192.92 1,193.21 16,747.4K
11:04 1,193.13 1,194.06 1,193.13 1,194.06 15,466.8K
11:05 1,194.02 1,194.02 1,191.99 1,191.99 32,785.2K
11:06 1,191.93 1,191.93 1,191.67 1,191.74 20,078.8K
11:07 1,191.71 1,192.51 1,191.57 1,192.00 19,109.3K
11:08 1,191.87 1,192.00 1,191.55 1,191.67 18,153.1K
11:09 1,191.60 1,191.60 1,191.17 1,191.17 18,513.6K
11:10 1,191.16 1,191.16 1,190.21 1,190.21 22,540.9K
11:11 1,190.14 1,190.14 1,188.75 1,188.75 28,863.1K
11:12 1,188.78 1,188.78 1,188.21 1,188.35 26,422.4K
11:13 1,188.28 1,188.61 1,188.28 1,188.41 17,503.2K
11:14 1,188.27 1,188.78 1,188.27 1,188.50 16,065.6K
11:15 1,188.48 1,189.08 1,188.46 1,189.08 16,187.9K
11:16 1,189.04 1,189.04 1,188.23 1,188.38 14,861.3K
11:17 1,188.38 1,188.44 1,188.07 1,188.28 15,301.7K
11:18 1,188.18 1,188.73 1,188.18 1,188.50 20,966.3K
11:19 1,188.43 1,188.45 1,187.98 1,187.98 17,193.9K
11:20 1,188.00 1,188.48 1,187.80 1,188.30 14,835.3K
11:21 1,188.30 1,188.45 1,188.24 1,188.35 13,146.2K
11:22 1,188.35 1,188.43 1,188.10 1,188.17 11,924.3K
11:23 1,188.17 1,188.30 1,188.03 1,188.15 12,846.6K
11:24 1,188.16 1,188.97 1,188.15 1,188.92 13,624.2K
11:25 1,188.92 1,188.92 1,188.57 1,188.63 12,170.0K
11:26 1,188.60 1,188.66 1,187.69 1,187.69 16,013.9K
11:27 1,187.68 1,187.92 1,187.47 1,187.92 14,932.0K
11:28 1,187.89 1,187.93 1,187.51 1,187.53 14,958.0K
11:29 1,187.49 1,187.65 1,187.33 1,187.59 14,193.6K
13:00 1,187.66 1,187.74 1,186.82 1,186.96 53,470.2K
13:01 1,186.83 1,187.31 1,186.53 1,187.31 25,064.1K
13:02 1,187.19 1,187.21 1,186.37 1,186.37 20,686.8K
13:03 1,186.24 1,187.66 1,186.21 1,187.57 24,244.6K
13:04 1,187.49 1,187.49 1,186.75 1,186.76 17,887.3K
13:05 1,186.73 1,186.89 1,186.27 1,186.27 17,862.8K
13:06 1,186.31 1,186.31 1,185.49 1,185.49 20,505.3K
13:07 1,185.48 1,185.55 1,184.77 1,184.77 19,897.3K
13:08 1,184.95 1,184.95 1,183.71 1,183.81 25,729.4K
13:09 1,183.80 1,184.13 1,183.61 1,183.61 25,778.5K
13:10 1,183.49 1,184.33 1,183.43 1,183.99 21,497.9K
13:11 1,184.13 1,184.22 1,183.90 1,183.90 17,495.5K
13:12 1,183.89 1,184.47 1,183.54 1,184.44 20,333.1K
13:13 1,184.44 1,184.44 1,183.42 1,183.47 16,754.4K
13:14 1,183.40 1,183.44 1,182.98 1,182.98 16,871.5K
13:15 1,183.01 1,183.12 1,182.95 1,182.97 19,564.1K
13:16 1,182.91 1,182.91 1,182.18 1,182.18 19,260.4K
13:17 1,182.20 1,182.22 1,181.44 1,181.54 23,034.8K
13:18 1,181.49 1,181.53 1,181.09 1,181.47 21,353.4K
13:19 1,181.37 1,181.37 1,180.37 1,180.41 24,425.2K
13:20 1,180.41 1,180.41 1,179.94 1,179.94 25,477.3K
13:21 1,179.89 1,179.97 1,179.29 1,179.29 23,531.4K
13:22 1,179.16 1,179.33 1,178.95 1,179.28 28,509.3K
13:23 1,179.27 1,179.27 1,178.66 1,178.74 22,671.8K
13:24 1,178.83 1,178.83 1,178.17 1,178.22 24,988.4K
13:25 1,178.11 1,178.52 1,178.03 1,178.18 27,524.5K
13:26 1,178.28 1,178.28 1,177.51 1,177.51 31,704.9K
13:27 1,177.45 1,177.45 1,176.76 1,176.76 38,333.6K
13:28 1,176.69 1,176.82 1,176.30 1,176.32 34,931.3K
13:29 1,176.21 1,178.42 1,176.21 1,178.42 40,636.6K
13:30 1,178.54 1,179.77 1,178.52 1,179.77 28,282.1K
13:31 1,179.78 1,180.27 1,179.78 1,180.02 27,377.4K
13:32 1,179.93 1,179.93 1,178.44 1,179.08 28,655.8K
13:33 1,179.09 1,179.09 1,177.87 1,177.87 23,700.2K
13:34 1,177.87 1,178.66 1,177.86 1,178.59 16,915.5K
13:35 1,178.60 1,178.72 1,178.04 1,178.04 15,468.5K
13:36 1,178.08 1,178.08 1,176.56 1,176.56 28,560.5K
13:37 1,176.71 1,176.75 1,175.99 1,175.99 22,518.1K
13:38 1,175.91 1,176.48 1,175.81 1,175.90 22,143.1K
13:39 1,175.86 1,175.86 1,175.32 1,175.83 23,458.3K
13:40 1,175.76 1,175.76 1,175.38 1,175.38 22,627.6K
13:41 1,175.33 1,175.33 1,174.08 1,174.08 28,648.5K
13:42 1,174.13 1,174.55 1,174.03 1,174.03 27,713.9K
13:43 1,174.00 1,174.47 1,173.93 1,174.33 23,338.5K
13:44 1,174.32 1,174.32 1,173.77 1,173.78 21,872.9K
13:45 1,173.71 1,174.10 1,173.63 1,173.97 24,618.0K
13:46 1,173.85 1,173.85 1,173.17 1,173.20 23,362.5K
13:47 1,173.50 1,173.73 1,173.18 1,173.22 28,740.8K
13:48 1,173.13 1,173.13 1,171.88 1,171.88 31,374.8K
13:49 1,171.82 1,172.15 1,171.35 1,171.36 34,261.9K
13:50 1,171.36 1,171.36 1,170.39 1,170.39 31,127.0K
13:51 1,170.30 1,170.39 1,169.67 1,169.77 32,183.0K
13:52 1,169.65 1,169.86 1,169.00 1,169.00 32,108.8K
13:53 1,168.91 1,168.92 1,168.03 1,168.03 38,826.6K
13:54 1,167.93 1,167.99 1,167.64 1,167.91 40,388.2K
13:55 1,167.89 1,169.18 1,167.29 1,169.18 58,883.4K
13:56 1,169.19 1,169.68 1,168.21 1,168.40 36,858.2K
13:57 1,168.34 1,170.43 1,168.34 1,170.43 27,871.1K
13:58 1,170.70 1,171.56 1,170.70 1,171.55 26,622.0K
13:59 1,171.56 1,173.78 1,171.56 1,173.78 30,076.4K
14:00 1,173.96 1,174.16 1,172.06 1,172.06 33,241.9K
14:01 1,172.05 1,172.39 1,171.65 1,171.65 21,499.1K
14:02 1,171.47 1,171.95 1,171.45 1,171.94 15,487.2K
14:03 1,172.09 1,173.89 1,171.85 1,171.97 28,197.8K
14:04 1,171.86 1,171.93 1,170.83 1,171.65 22,352.0K
14:05 1,171.64 1,171.64 1,169.06 1,169.06 29,330.3K
14:06 1,168.87 1,168.87 1,167.96 1,167.96 29,889.4K
14:07 1,167.96 1,167.96 1,167.01 1,167.01 34,082.7K
14:08 1,167.03 1,167.03 1,166.12 1,166.12 29,425.9K
14:09 1,166.05 1,166.24 1,165.52 1,165.52 32,306.8K
14:10 1,165.48 1,165.48 1,164.32 1,164.35 37,102.2K
14:11 1,164.28 1,164.28 1,163.26 1,163.26 40,211.2K
14:12 1,163.24 1,163.64 1,163.22 1,163.35 34,127.6K
14:13 1,163.47 1,163.47 1,162.65 1,163.34 35,195.0K
14:14 1,163.38 1,163.38 1,161.70 1,161.71 29,450.7K
14:15 1,161.64 1,161.79 1,161.14 1,161.62 34,898.1K
14:16 1,161.53 1,161.53 1,159.98 1,159.98 36,247.5K
14:17 1,160.01 1,160.13 1,159.31 1,159.52 41,258.6K
14:18 1,159.49 1,161.78 1,159.30 1,161.78 42,446.7K
14:19 1,161.85 1,161.97 1,160.83 1,161.21 29,797.6K
14:20 1,161.32 1,161.62 1,161.05 1,161.05 23,992.6K
14:21 1,161.03 1,161.28 1,159.79 1,159.79 29,888.4K
14:22 1,159.73 1,160.24 1,159.71 1,160.24 25,836.6K
14:23 1,160.47 1,163.15 1,160.47 1,163.15 30,266.2K
14:24 1,163.40 1,165.95 1,163.40 1,165.44 36,628.2K
14:25 1,165.43 1,165.68 1,164.61 1,164.88 27,117.4K
14:26 1,164.93 1,166.28 1,164.93 1,166.28 19,970.0K
14:27 1,166.32 1,166.40 1,165.85 1,166.40 19,248.0K
14:28 1,166.55 1,168.46 1,166.55 1,168.46 22,854.4K
14:29 1,168.56 1,168.58 1,166.26 1,166.28 34,877.9K
14:30 1,166.25 1,166.25 1,164.38 1,164.54 35,430.2K
14:31 1,164.49 1,165.15 1,164.34 1,164.62 26,247.9K
14:32 1,164.53 1,164.53 1,161.62 1,161.62 36,880.2K
14:33 1,161.66 1,161.66 1,159.77 1,159.77 39,024.3K
14:34 1,159.78 1,159.84 1,159.36 1,159.44 33,336.7K
14:35 1,159.51 1,159.69 1,159.34 1,159.38 28,690.5K
14:36 1,159.33 1,159.33 1,158.16 1,158.16 35,449.6K
14:37 1,158.14 1,158.14 1,157.48 1,157.49 40,564.2K
14:38 1,157.41 1,157.41 1,156.27 1,156.27 48,264.1K
14:39 1,156.32 1,156.32 1,155.23 1,155.36 45,434.8K
14:40 1,155.03 1,155.87 1,155.03 1,155.73 46,032.9K
14:41 1,155.78 1,155.88 1,155.29 1,155.54 38,932.5K
14:42 1,155.46 1,156.71 1,155.46 1,156.61 36,281.9K
14:43 1,156.46 1,156.46 1,155.75 1,156.22 39,485.9K
14:44 1,156.01 1,156.33 1,155.16 1,155.16 40,477.2K
14:45 1,155.11 1,155.13 1,154.50 1,154.52 41,372.5K
14:46 1,154.52 1,154.69 1,154.24 1,154.53 48,052.3K
14:47 1,154.48 1,154.48 1,153.56 1,153.93 43,456.5K
14:48 1,153.78 1,154.60 1,153.77 1,154.56 44,109.7K
14:49 1,154.56 1,156.09 1,154.55 1,156.09 47,037.9K
14:50 1,156.14 1,157.87 1,156.14 1,157.69 45,491.1K
14:51 1,157.88 1,158.85 1,157.84 1,158.85 42,805.8K
14:52 1,158.87 1,160.83 1,158.87 1,160.83 40,422.4K
14:53 1,160.93 1,162.23 1,160.87 1,162.23 42,928.2K
14:54 1,162.21 1,162.72 1,162.21 1,162.52 48,327.7K
14:55 1,162.57 1,163.69 1,162.57 1,163.69 52,747.9K
14:56 1,163.79 1,164.20 1,163.79 1,164.20 62,142.8K
14:57 1,164.36 1,164.38 1,164.29 1,164.38 4,045.8K
14:58 1,164.38 1,164.38 1,164.38 1,164.38 0.0K
14:59 1,164.38 1,164.38 1,164.38 1,164.38 0.0K
15:00 1,164.38 1,164.80 1,164.38 1,164.80 89,281.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし