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
09:30 1,165.82 1,168.81 1,162.87 1,162.90 247,246.8K
09:31 1,162.79 1,162.79 1,159.03 1,159.76 185,110.4K
09:32 1,159.97 1,160.47 1,159.08 1,159.08 148,753.8K
09:33 1,158.88 1,158.90 1,154.26 1,154.26 156,014.9K
09:34 1,154.26 1,154.58 1,152.62 1,153.07 168,151.6K
09:35 1,153.55 1,157.19 1,153.55 1,154.00 158,359.9K
09:36 1,153.74 1,153.74 1,149.63 1,150.25 156,018.8K
09:37 1,150.09 1,153.39 1,150.00 1,153.39 121,226.2K
09:38 1,153.47 1,153.75 1,151.31 1,152.44 99,939.4K
09:39 1,152.39 1,154.42 1,152.39 1,153.70 82,767.8K
09:40 1,153.63 1,157.82 1,153.63 1,157.82 86,179.9K
09:41 1,157.87 1,158.16 1,156.82 1,158.16 74,442.4K
09:42 1,157.95 1,157.95 1,152.97 1,153.24 94,459.0K
09:43 1,153.66 1,155.32 1,153.66 1,155.32 62,319.7K
09:44 1,155.27 1,156.54 1,155.27 1,156.25 56,761.7K
09:45 1,156.32 1,156.32 1,154.18 1,154.28 65,554.7K
09:46 1,154.40 1,154.40 1,153.63 1,153.63 51,975.6K
09:47 1,153.53 1,153.53 1,150.08 1,150.08 74,072.3K
09:48 1,149.90 1,149.90 1,147.04 1,147.66 93,267.3K
09:49 1,147.61 1,147.61 1,145.78 1,145.78 74,514.5K
09:50 1,145.65 1,146.59 1,145.61 1,146.57 68,057.2K
09:51 1,146.63 1,146.63 1,144.75 1,144.75 63,502.8K
09:52 1,144.74 1,144.83 1,143.73 1,144.14 67,558.6K
09:53 1,144.10 1,144.52 1,143.44 1,144.52 66,028.1K
09:54 1,144.53 1,146.85 1,144.09 1,145.59 64,764.4K
09:55 1,145.20 1,145.20 1,143.37 1,144.30 51,329.3K
09:56 1,144.36 1,147.06 1,144.36 1,147.06 48,693.7K
09:57 1,147.15 1,152.48 1,147.08 1,152.43 63,712.2K
09:58 1,152.15 1,152.15 1,149.08 1,149.28 41,583.1K
09:59 1,149.24 1,150.24 1,148.90 1,150.14 31,429.6K
10:00 1,150.07 1,150.28 1,148.97 1,148.97 36,666.5K
10:01 1,149.00 1,149.71 1,148.59 1,148.59 34,421.3K
10:02 1,147.63 1,147.63 1,145.42 1,146.50 57,815.8K
10:03 1,146.44 1,146.98 1,146.35 1,146.44 30,357.5K
10:04 1,146.28 1,146.28 1,145.35 1,145.42 35,365.6K
10:05 1,145.43 1,145.73 1,145.03 1,145.03 41,383.2K
10:06 1,144.96 1,145.06 1,143.77 1,143.77 41,520.2K
10:07 1,143.83 1,145.46 1,143.79 1,144.46 42,221.9K
10:08 1,144.56 1,145.89 1,144.55 1,145.89 39,273.7K
10:09 1,145.82 1,148.37 1,145.82 1,147.56 42,418.3K
10:10 1,147.52 1,149.64 1,147.43 1,149.53 29,241.0K
10:11 1,149.61 1,150.59 1,149.48 1,149.71 29,259.0K
10:12 1,149.64 1,150.56 1,149.63 1,150.56 22,694.6K
10:13 1,150.76 1,151.05 1,149.69 1,149.69 28,746.7K
10:14 1,149.85 1,149.85 1,148.95 1,149.21 26,921.2K
10:15 1,149.28 1,149.75 1,149.03 1,149.33 24,518.5K
10:16 1,149.38 1,150.62 1,149.31 1,150.62 23,064.6K
10:17 1,150.77 1,152.28 1,150.77 1,152.15 33,476.4K
10:18 1,152.23 1,153.01 1,152.23 1,152.37 28,683.7K
10:19 1,152.29 1,152.29 1,150.20 1,150.20 35,544.1K
10:20 1,150.27 1,151.60 1,150.20 1,151.60 24,125.8K
10:21 1,151.65 1,152.95 1,151.62 1,152.60 27,627.7K
10:22 1,152.75 1,154.58 1,152.75 1,154.58 25,968.1K
10:23 1,154.72 1,155.72 1,154.72 1,155.72 34,380.5K
10:24 1,155.72 1,158.87 1,155.72 1,158.87 48,610.7K
10:25 1,158.93 1,159.89 1,158.93 1,159.74 47,182.0K
10:26 1,159.90 1,160.46 1,159.48 1,160.05 43,566.6K
10:27 1,160.20 1,162.43 1,160.20 1,162.43 39,484.9K
10:28 1,162.48 1,162.52 1,162.11 1,162.32 41,256.4K
10:29 1,162.25 1,162.25 1,160.29 1,160.40 40,220.3K
10:30 1,160.30 1,160.86 1,159.81 1,159.81 33,320.7K
10:31 1,159.97 1,160.24 1,159.96 1,160.24 23,662.0K
10:32 1,160.18 1,160.18 1,159.12 1,159.21 26,551.6K
10:33 1,159.17 1,159.74 1,158.97 1,158.97 24,046.8K
10:34 1,159.00 1,160.57 1,158.86 1,160.47 22,148.9K
10:35 1,160.54 1,160.54 1,158.01 1,158.14 29,988.7K
10:36 1,158.22 1,158.99 1,158.22 1,158.88 17,962.4K
10:37 1,158.79 1,158.79 1,157.91 1,157.91 18,436.9K
10:38 1,157.72 1,157.72 1,155.33 1,155.34 31,808.1K
10:39 1,155.33 1,155.33 1,154.70 1,154.72 23,581.4K
10:40 1,154.68 1,155.30 1,154.66 1,155.30 20,861.5K
10:41 1,155.20 1,155.20 1,154.65 1,154.93 16,890.1K
10:42 1,154.96 1,155.39 1,154.92 1,155.13 15,553.6K
10:43 1,155.18 1,155.24 1,154.82 1,155.11 18,115.3K
10:44 1,155.05 1,155.32 1,154.84 1,155.14 17,737.8K
10:45 1,155.12 1,155.20 1,154.52 1,154.96 18,901.8K
10:46 1,154.92 1,154.99 1,154.36 1,154.47 16,703.4K
10:47 1,154.45 1,154.89 1,154.45 1,154.49 14,474.7K
10:48 1,154.48 1,154.82 1,154.32 1,154.72 14,422.6K
10:49 1,154.71 1,154.74 1,154.09 1,154.09 15,870.9K
10:50 1,153.97 1,154.03 1,153.88 1,154.01 14,279.7K
10:51 1,153.99 1,154.32 1,153.96 1,154.32 13,963.5K
10:52 1,154.21 1,154.80 1,154.21 1,154.56 16,824.8K
10:53 1,154.49 1,154.55 1,153.71 1,153.71 17,735.3K
10:54 1,153.70 1,153.72 1,153.53 1,153.54 14,510.3K
10:55 1,153.50 1,153.99 1,153.49 1,153.99 15,187.1K
10:56 1,154.26 1,154.28 1,153.97 1,154.18 13,756.4K
10:57 1,154.08 1,154.08 1,153.29 1,153.42 18,332.2K
10:58 1,153.43 1,153.67 1,153.33 1,153.51 15,261.3K
10:59 1,153.58 1,153.61 1,153.33 1,153.33 13,051.1K
11:00 1,153.39 1,153.85 1,153.26 1,153.85 14,435.7K
11:01 1,153.87 1,154.12 1,153.49 1,153.60 15,018.7K
11:02 1,153.72 1,154.14 1,153.63 1,154.14 11,613.1K
11:03 1,154.18 1,156.14 1,154.18 1,156.14 17,966.4K
11:04 1,156.13 1,156.19 1,154.99 1,154.99 16,520.6K
11:05 1,155.11 1,156.03 1,155.11 1,156.03 10,909.2K
11:06 1,156.10 1,156.26 1,155.88 1,156.26 11,740.5K
11:07 1,156.37 1,157.02 1,156.37 1,157.02 13,837.7K
11:08 1,156.99 1,156.99 1,154.94 1,154.94 18,543.8K
11:09 1,154.96 1,155.51 1,154.93 1,155.51 10,425.3K
11:10 1,155.50 1,155.55 1,154.79 1,154.79 12,072.6K
11:11 1,154.64 1,154.64 1,154.42 1,154.42 13,311.8K
11:12 1,154.47 1,154.47 1,153.98 1,154.05 13,960.4K
11:13 1,154.17 1,154.68 1,154.12 1,154.68 11,519.6K
11:14 1,154.75 1,157.57 1,154.75 1,157.49 19,490.7K
11:15 1,157.46 1,157.76 1,157.28 1,157.49 12,589.2K
11:16 1,157.47 1,157.67 1,157.46 1,157.47 10,482.4K
11:17 1,157.39 1,157.70 1,157.22 1,157.70 9,597.2K
11:18 1,157.80 1,158.39 1,157.80 1,158.32 12,065.8K
11:19 1,158.24 1,158.24 1,156.72 1,156.84 16,963.2K
11:20 1,156.86 1,156.92 1,155.96 1,155.96 15,931.9K
11:21 1,155.91 1,155.91 1,153.47 1,153.47 21,389.9K
11:22 1,153.39 1,153.39 1,152.77 1,152.92 20,536.2K
11:23 1,152.89 1,152.90 1,152.64 1,152.84 14,735.9K
11:24 1,152.79 1,154.13 1,152.79 1,154.10 14,288.1K
11:25 1,154.07 1,154.07 1,153.70 1,153.81 13,135.5K
11:26 1,153.82 1,153.84 1,152.31 1,152.31 21,361.9K
11:27 1,152.28 1,152.50 1,152.13 1,152.14 19,906.7K
11:28 1,152.18 1,152.30 1,150.82 1,150.82 25,821.1K
11:29 1,150.76 1,150.76 1,150.32 1,150.34 26,066.2K
13:00 1,150.22 1,150.22 1,147.36 1,147.89 73,875.5K
13:01 1,147.85 1,148.20 1,147.79 1,147.81 24,646.8K
13:02 1,147.79 1,148.26 1,147.72 1,148.13 21,667.9K
13:03 1,148.16 1,148.21 1,147.95 1,147.95 19,959.6K
13:04 1,147.90 1,147.90 1,147.35 1,147.35 21,921.4K
13:05 1,147.31 1,147.31 1,146.78 1,146.78 21,967.2K
13:06 1,146.83 1,146.88 1,146.52 1,146.52 20,191.5K
13:07 1,146.49 1,146.98 1,146.49 1,146.67 18,771.4K
13:08 1,146.62 1,146.81 1,146.56 1,146.59 18,240.8K
13:09 1,146.61 1,147.15 1,146.50 1,147.15 19,288.8K
13:10 1,147.17 1,147.41 1,147.11 1,147.18 18,332.1K
13:11 1,147.23 1,147.25 1,145.62 1,145.62 23,519.4K
13:12 1,145.41 1,145.83 1,145.16 1,145.18 20,946.2K
13:13 1,145.19 1,145.19 1,143.63 1,143.63 26,025.3K
13:14 1,143.58 1,144.19 1,143.45 1,144.19 29,193.3K
13:15 1,144.20 1,145.62 1,144.20 1,145.52 28,327.6K
13:16 1,145.50 1,145.99 1,145.50 1,145.97 15,014.5K
13:17 1,145.97 1,145.97 1,145.54 1,145.54 13,327.6K
13:18 1,145.56 1,145.56 1,144.93 1,144.93 13,504.5K
13:19 1,144.98 1,145.14 1,144.81 1,144.82 14,690.6K
13:20 1,144.76 1,145.25 1,144.76 1,145.02 15,717.2K
13:21 1,144.95 1,144.97 1,144.53 1,144.97 16,175.6K
13:22 1,144.89 1,144.89 1,144.26 1,144.32 13,830.1K
13:23 1,144.24 1,144.35 1,143.96 1,144.31 17,802.2K
13:24 1,144.31 1,144.44 1,143.90 1,143.92 17,708.1K
13:25 1,143.92 1,144.42 1,143.70 1,144.42 16,326.3K
13:26 1,144.37 1,146.43 1,144.21 1,146.43 30,017.2K
13:27 1,146.39 1,147.22 1,145.92 1,145.92 22,372.5K
13:28 1,145.79 1,145.88 1,145.36 1,145.59 15,756.5K
13:29 1,145.61 1,146.20 1,145.48 1,146.20 12,431.5K
13:30 1,146.11 1,146.79 1,146.07 1,146.79 13,220.4K
13:31 1,146.74 1,147.51 1,146.72 1,147.44 13,500.9K
13:32 1,147.50 1,149.00 1,147.50 1,148.78 21,285.4K
13:33 1,148.86 1,149.54 1,148.56 1,148.56 41,148.1K
13:34 1,148.45 1,148.65 1,148.23 1,148.64 17,112.9K
13:35 1,148.73 1,148.75 1,147.11 1,147.11 20,533.6K
13:36 1,147.08 1,147.08 1,145.26 1,145.26 24,200.4K
13:37 1,145.02 1,145.02 1,144.60 1,144.94 17,692.0K
13:38 1,145.21 1,146.00 1,145.21 1,145.82 16,239.0K
13:39 1,145.77 1,145.84 1,145.02 1,145.07 11,829.9K
13:40 1,145.03 1,145.03 1,144.38 1,144.38 13,172.4K
13:41 1,144.44 1,144.81 1,143.99 1,143.99 16,169.0K
13:42 1,143.77 1,143.77 1,143.27 1,143.27 19,370.5K
13:43 1,143.36 1,143.36 1,142.91 1,142.97 20,406.6K
13:44 1,142.87 1,143.06 1,142.56 1,142.95 18,514.9K
13:45 1,142.89 1,142.89 1,142.25 1,142.39 20,425.1K
13:46 1,142.82 1,143.14 1,142.40 1,142.40 19,236.6K
13:47 1,142.28 1,142.41 1,142.02 1,142.31 18,542.9K
13:48 1,142.27 1,142.27 1,141.89 1,141.89 16,834.5K
13:49 1,141.81 1,141.81 1,141.03 1,141.03 22,775.3K
13:50 1,141.02 1,141.19 1,140.13 1,140.24 26,777.4K
13:51 1,140.07 1,140.09 1,139.06 1,139.06 33,748.1K
13:52 1,139.10 1,139.18 1,138.54 1,138.56 33,107.4K
13:53 1,138.50 1,138.56 1,138.17 1,138.34 28,184.0K
13:54 1,138.40 1,138.41 1,137.40 1,137.40 29,595.7K
13:55 1,137.45 1,137.52 1,137.08 1,137.33 36,301.1K
13:56 1,137.30 1,137.30 1,136.51 1,136.53 30,078.3K
13:57 1,136.47 1,136.78 1,136.16 1,136.16 35,297.4K
13:58 1,136.31 1,138.30 1,136.31 1,138.29 39,214.6K
13:59 1,138.25 1,138.25 1,137.49 1,137.85 25,747.0K
14:00 1,137.81 1,137.81 1,136.42 1,136.77 28,550.7K
14:01 1,136.83 1,136.83 1,135.98 1,136.00 21,620.0K
14:02 1,135.90 1,135.90 1,135.08 1,135.17 32,754.1K
14:03 1,135.46 1,135.73 1,134.62 1,134.86 37,746.2K
14:04 1,134.74 1,135.53 1,134.69 1,135.29 31,191.9K
14:05 1,135.26 1,135.26 1,134.66 1,134.66 28,222.4K
14:06 1,134.63 1,134.63 1,133.90 1,133.90 26,489.3K
14:07 1,134.00 1,135.91 1,134.00 1,135.19 32,503.6K
14:08 1,135.18 1,135.24 1,134.50 1,134.65 20,672.6K
14:09 1,134.58 1,135.34 1,134.54 1,134.88 21,319.9K
14:10 1,134.93 1,135.17 1,134.61 1,134.63 17,446.5K
14:11 1,134.65 1,135.24 1,134.54 1,134.69 17,905.8K
14:12 1,134.63 1,134.63 1,132.74 1,132.89 32,732.9K
14:13 1,132.86 1,132.86 1,131.63 1,132.05 28,951.8K
14:14 1,131.85 1,131.85 1,130.96 1,131.15 28,860.3K
14:15 1,131.55 1,131.60 1,130.56 1,130.56 29,789.6K
14:16 1,130.44 1,130.55 1,129.49 1,129.62 32,951.9K
14:17 1,129.41 1,129.91 1,129.21 1,129.28 29,673.2K
14:18 1,129.24 1,129.28 1,128.70 1,128.70 28,702.5K
14:19 1,128.74 1,132.61 1,128.70 1,132.61 52,227.7K
14:20 1,132.79 1,137.22 1,132.79 1,137.22 45,779.9K
14:21 1,137.36 1,138.69 1,137.36 1,138.24 29,760.9K
14:22 1,138.30 1,138.30 1,136.68 1,137.21 25,364.1K
14:23 1,137.09 1,138.04 1,137.09 1,138.04 16,433.4K
14:24 1,138.27 1,140.15 1,138.27 1,140.15 19,963.3K
14:25 1,140.24 1,141.29 1,140.24 1,140.43 29,618.4K
14:26 1,140.43 1,140.48 1,137.84 1,138.03 30,863.0K
14:27 1,137.87 1,137.99 1,137.18 1,137.56 17,957.7K
14:28 1,137.66 1,138.38 1,137.54 1,138.38 14,017.4K
14:29 1,138.49 1,138.49 1,136.71 1,136.71 17,908.3K
14:30 1,136.63 1,136.63 1,133.58 1,133.66 30,332.9K
14:31 1,133.65 1,133.65 1,132.64 1,132.67 19,714.5K
14:32 1,132.57 1,132.57 1,131.26 1,131.36 24,931.3K
14:33 1,131.35 1,131.39 1,130.90 1,130.95 19,620.9K
14:34 1,130.94 1,130.94 1,130.32 1,130.72 22,951.2K
14:35 1,130.55 1,130.74 1,130.25 1,130.25 21,590.3K
14:36 1,130.23 1,130.24 1,129.23 1,129.26 31,648.0K
14:37 1,129.18 1,132.36 1,129.18 1,132.36 35,317.8K
14:38 1,132.52 1,134.23 1,132.52 1,133.16 29,340.5K
14:39 1,133.11 1,133.11 1,131.28 1,131.28 24,335.1K
14:40 1,131.21 1,132.05 1,131.08 1,131.31 23,589.8K
14:41 1,131.26 1,131.71 1,131.09 1,131.11 22,397.1K
14:42 1,130.99 1,132.16 1,130.74 1,132.16 26,410.4K
14:43 1,132.38 1,133.51 1,132.35 1,133.22 25,200.2K
14:44 1,133.04 1,133.04 1,131.78 1,131.78 24,918.5K
14:45 1,131.85 1,131.94 1,131.30 1,131.30 27,988.9K
14:46 1,131.23 1,131.24 1,130.93 1,130.93 28,201.2K
14:47 1,130.85 1,130.85 1,129.56 1,129.56 38,951.2K
14:48 1,129.54 1,129.54 1,128.08 1,128.13 42,230.6K
14:49 1,128.03 1,128.03 1,127.19 1,127.19 44,815.2K
14:50 1,127.18 1,127.18 1,125.83 1,125.83 51,215.8K
14:51 1,125.83 1,125.88 1,125.62 1,125.72 51,918.6K
14:52 1,125.76 1,126.43 1,125.68 1,126.22 48,179.0K
14:53 1,126.20 1,126.30 1,126.08 1,126.08 43,576.2K
14:54 1,126.10 1,126.45 1,126.10 1,126.40 50,910.2K
14:55 1,126.42 1,127.15 1,126.42 1,127.15 56,912.8K
14:56 1,127.09 1,127.09 1,126.72 1,126.95 64,103.2K
14:57 1,126.99 1,126.99 1,126.92 1,126.92 4,060.5K
14:58 1,126.92 1,126.92 1,126.92 1,126.92 0.0K
14:59 1,126.92 1,126.92 1,126.92 1,126.92 0.0K
15:00 1,126.92 1,127.50 1,126.92 1,127.50 99,437.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし