SSE Mid

SSEMSCI
🏛️ 中国 →
5,111.28
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
2022-12-30 4,093.49 4,104.99 4,085.39 4,092.73 8,068.0M
2022-12-29 4,076.07 4,100.23 4,066.48 4,080.45 8,664.9M
2022-12-28 4,091.27 4,106.12 4,078.97 4,089.04 9,140.7M
2022-12-27 4,075.76 4,109.34 4,071.89 4,105.59 8,648.7M
2022-12-26 4,018.05 4,062.39 4,017.37 4,062.19 8,046.5M
2022-12-23 4,010.16 4,042.62 3,994.74 4,016.73 7,675.1M
2022-12-22 4,087.14 4,096.13 4,019.66 4,032.60 9,280.1M
2022-12-21 4,084.91 4,097.92 4,054.92 4,067.85 7,480.2M
2022-12-20 4,109.62 4,116.40 4,067.73 4,082.76 8,984.2M
2022-12-19 4,203.98 4,213.30 4,105.53 4,120.29 11,708.9M
2022-12-16 4,201.15 4,221.83 4,188.03 4,211.70 10,187.1M
2022-12-15 4,221.99 4,226.75 4,205.52 4,220.89 9,316.6M
2022-12-14 4,236.87 4,245.09 4,215.41 4,224.87 10,592.2M
2022-12-13 4,242.53 4,247.95 4,225.11 4,229.33 11,233.3M
2022-12-12 4,266.17 4,268.17 4,240.32 4,242.81 14,421.9M
2022-12-09 4,272.64 4,287.08 4,252.69 4,280.33 17,094.9M
2022-12-08 4,272.88 4,288.44 4,259.70 4,274.79 13,503.5M
2022-12-07 4,286.20 4,311.71 4,263.70 4,279.33 15,579.9M
2022-12-06 4,285.74 4,315.40 4,280.34 4,299.76 17,049.2M
2022-12-05 4,255.48 4,304.99 4,250.73 4,300.19 19,976.7M
2022-12-02 4,238.78 4,252.09 4,217.99 4,227.33 12,113.3M
2022-12-01 4,271.86 4,285.08 4,247.58 4,247.85 15,991.4M
2022-11-30 4,222.80 4,244.96 4,211.79 4,232.36 15,749.1M
2022-11-29 4,168.56 4,236.10 4,166.65 4,230.71 16,931.6M
2022-11-28 4,117.05 4,159.91 4,099.77 4,157.65 13,564.2M
2022-11-25 4,162.82 4,195.80 4,150.80 4,182.56 13,744.5M
2022-11-24 4,186.81 4,198.70 4,166.97 4,173.82 11,518.4M
2022-11-23 4,162.83 4,194.32 4,142.64 4,180.76 15,185.5M
2022-11-22 4,160.70 4,209.36 4,153.58 4,167.88 14,593.5M
2022-11-21 4,148.34 4,166.63 4,127.64 4,165.53 9,974.2M
2022-11-18 4,199.63 4,213.59 4,173.26 4,175.55 12,181.0M
2022-11-17 4,188.96 4,199.90 4,159.55 4,199.90 11,783.4M
2022-11-16 4,233.83 4,249.13 4,200.84 4,208.12 12,853.4M
2022-11-15 4,157.01 4,235.04 4,149.69 4,235.04 14,707.6M
2022-11-14 4,184.86 4,213.01 4,148.52 4,162.34 15,453.4M
2022-11-11 4,201.77 4,221.71 4,159.88 4,176.79 16,772.5M
2022-11-10 4,117.22 4,136.06 4,098.74 4,114.82 10,189.0M
2022-11-09 4,169.54 4,182.43 4,139.54 4,139.90 9,704.7M
2022-11-08 4,181.48 4,182.98 4,142.49 4,167.62 10,960.7M
2022-11-07 4,178.34 4,198.38 4,152.94 4,182.62 13,672.0M
2022-11-04 4,081.89 4,199.80 4,081.89 4,184.46 14,738.2M
2022-11-03 4,055.59 4,092.81 4,050.94 4,083.03 11,431.1M
2022-11-02 4,024.27 4,105.89 4,018.39 4,086.38 14,111.2M
2022-11-01 3,954.83 4,037.22 3,941.35 4,037.06 13,848.9M
2022-10-31 3,939.05 3,994.19 3,933.04 3,951.33 13,072.4M
2022-10-28 4,037.63 4,052.16 3,959.15 3,970.71 12,429.1M
2022-10-27 4,076.91 4,096.96 4,056.72 4,061.03 10,935.1M
2022-10-26 4,032.24 4,105.51 4,030.57 4,073.24 11,084.5M
2022-10-25 4,020.50 4,069.82 3,984.42 4,034.07 11,011.5M
2022-10-24 4,098.62 4,144.93 4,015.83 4,035.63 12,676.3M
2022-10-21 4,086.87 4,115.46 4,080.28 4,095.17 10,626.4M
2022-10-20 4,077.15 4,132.24 4,045.13 4,080.71 10,055.6M
2022-10-19 4,125.27 4,141.84 4,094.73 4,095.27 9,227.8M
2022-10-18 4,146.61 4,158.83 4,125.02 4,134.40 9,999.2M
2022-10-17 4,100.28 4,137.54 4,086.61 4,132.85 11,006.4M
2022-10-14 4,066.34 4,135.79 4,063.75 4,118.19 11,411.9M
2022-10-13 4,031.28 4,071.85 4,026.46 4,041.44 10,376.6M
2022-10-12 3,971.89 4,053.50 3,917.02 4,053.50 10,651.9M
2022-10-11 3,961.28 3,984.97 3,930.54 3,977.41 9,160.8M
2022-10-10 4,018.33 4,030.49 3,947.93 3,956.43 10,494.0M
2022-09-30 4,038.14 4,060.92 4,012.66 4,012.68 8,480.5M
2022-09-29 4,079.95 4,095.81 4,022.74 4,044.89 9,862.2M
2022-09-28 4,125.25 4,125.25 4,048.80 4,048.80 9,573.7M
2022-09-27 4,080.10 4,132.05 4,062.52 4,132.05 9,478.3M
2022-09-26 4,095.13 4,146.47 4,066.50 4,070.82 10,654.2M
2022-09-23 4,159.56 4,181.52 4,097.18 4,126.88 9,778.8M
2022-09-22 4,143.30 4,187.37 4,138.78 4,162.87 9,385.7M
2022-09-21 4,156.25 4,184.13 4,119.71 4,168.71 9,681.4M
2022-09-20 4,171.62 4,194.94 4,154.69 4,166.98 9,010.7M
2022-09-19 4,160.90 4,179.17 4,126.18 4,148.75 10,713.8M
2022-09-16 4,258.97 4,265.37 4,166.33 4,166.33 14,346.6M
2022-09-15 4,362.17 4,367.52 4,234.69 4,272.71 14,238.6M
2022-09-14 4,329.18 4,364.01 4,321.25 4,343.99 10,905.4M
2022-09-13 4,404.57 4,407.67 4,379.06 4,385.04 12,458.2M
2022-09-09 4,369.11 4,396.90 4,354.91 4,393.62 12,793.0M
2022-09-08 4,374.45 4,389.33 4,362.61 4,365.79 12,397.9M
2022-09-07 4,346.50 4,385.72 4,339.48 4,376.17 13,347.4M
2022-09-06 4,298.37 4,361.30 4,291.70 4,360.82 14,286.8M
2022-09-05 4,255.67 4,287.35 4,241.37 4,287.25 12,138.5M
2022-09-02 4,261.68 4,277.76 4,239.22 4,256.18 10,335.0M
2022-09-01 4,268.32 4,300.87 4,252.31 4,257.24 11,545.1M
2022-08-31 4,325.46 4,335.23 4,252.22 4,271.53 14,886.1M
2022-08-30 4,360.30 4,363.08 4,316.54 4,336.70 12,196.2M
2022-08-29 4,297.76 4,361.56 4,291.40 4,361.56 12,301.0M
2022-08-26 4,373.89 4,401.55 4,341.55 4,348.65 12,967.2M
2022-08-25 4,340.29 4,369.19 4,302.83 4,366.25 14,147.9M
2022-08-24 4,432.48 4,436.77 4,324.93 4,328.72 15,321.9M
2022-08-23 4,422.77 4,441.47 4,412.59 4,431.10 13,461.7M
2022-08-22 4,379.78 4,431.79 4,373.82 4,431.79 13,130.8M
2022-08-19 4,424.44 4,432.85 4,390.74 4,391.28 13,546.2M
2022-08-18 4,441.24 4,449.39 4,419.98 4,426.46 11,778.7M
2022-08-17 4,434.88 4,453.61 4,410.49 4,449.26 13,278.7M
2022-08-16 4,429.19 4,455.35 4,418.55 4,431.12 12,188.3M
2022-08-15 4,405.73 4,439.46 4,398.47 4,423.78 12,365.1M
2022-08-12 4,421.31 4,441.63 4,414.54 4,416.48 12,939.2M
2022-08-11 4,378.33 4,429.76 4,365.43 4,429.75 12,986.6M
2022-08-10 4,373.75 4,394.70 4,344.45 4,359.31 10,582.1M
2022-08-09 4,360.11 4,386.91 4,347.56 4,384.96 10,645.3M
2022-08-08 4,336.81 4,366.11 4,328.72 4,363.94 10,486.9M
2022-08-05 4,287.12 4,346.74 4,278.33 4,345.22 11,405.5M
2022-08-04 4,279.07 4,287.86 4,231.40 4,278.76 10,516.8M
2022-08-03 4,283.99 4,328.01 4,248.66 4,256.27 13,380.1M
2022-08-02 4,342.28 4,342.28 4,237.23 4,280.81 16,415.8M
2022-08-01 4,353.13 4,386.35 4,319.95 4,382.28 12,164.1M
2022-07-29 4,399.45 4,412.81 4,352.68 4,360.26 12,433.8M
2022-07-28 4,413.86 4,432.05 4,394.64 4,401.91 11,632.9M
2022-07-27 4,383.79 4,403.08 4,371.72 4,396.22 9,968.7M
2022-07-26 4,345.02 4,398.16 4,335.49 4,389.11 10,358.4M
2022-07-25 4,385.22 4,389.54 4,332.49 4,342.37 11,580.1M
2022-07-22 4,409.93 4,422.83 4,354.27 4,386.26 12,636.4M
2022-07-21 4,441.97 4,446.84 4,404.46 4,404.46 14,695.7M
2022-07-20 4,419.81 4,453.94 4,417.07 4,450.56 13,175.9M
2022-07-19 4,408.31 4,420.36 4,376.20 4,407.38 13,657.4M
2022-07-18 4,358.38 4,411.28 4,338.09 4,408.73 15,255.1M
2022-07-15 4,387.87 4,429.87 4,349.41 4,349.41 16,156.5M
2022-07-14 4,387.88 4,433.20 4,374.92 4,409.09 14,998.9M
2022-07-13 4,383.06 4,410.16 4,357.49 4,395.37 14,091.3M
2022-07-12 4,417.03 4,446.03 4,381.35 4,383.18 14,779.8M
2022-07-11 4,460.52 4,460.52 4,396.33 4,422.45 15,345.4M
2022-07-08 4,527.90 4,534.88 4,473.58 4,474.16 14,645.5M
2022-07-07 4,479.32 4,524.22 4,449.99 4,510.32 15,658.6M
2022-07-06 4,533.69 4,539.83 4,450.03 4,485.48 18,564.9M
2022-07-05 4,550.20 4,565.02 4,503.36 4,549.85 19,393.1M
2022-07-04 4,501.85 4,545.50 4,478.35 4,545.49 16,132.5M
2022-07-01 4,523.54 4,534.34 4,498.28 4,507.07 14,813.7M
2022-06-30 4,476.08 4,547.36 4,476.08 4,525.94 16,492.4M
2022-06-29 4,536.23 4,557.81 4,471.66 4,474.11 19,766.7M
2022-06-28 4,495.73 4,554.99 4,471.97 4,552.10 18,036.3M
2022-06-27 4,481.69 4,513.18 4,476.21 4,494.84 17,554.6M
2022-06-24 4,425.23 4,468.35 4,423.29 4,461.36 16,058.8M
2022-06-23 4,356.55 4,425.73 4,333.57 4,425.73 17,286.9M
2022-06-22 4,416.00 4,420.82 4,353.64 4,354.17 16,108.2M
2022-06-21 4,430.58 4,448.25 4,373.83 4,413.33 16,870.3M
2022-06-20 4,433.45 4,461.30 4,404.83 4,435.36 19,274.7M
2022-06-17 4,361.65 4,438.61 4,349.63 4,430.33 18,765.9M
2022-06-16 4,417.61 4,442.72 4,380.95 4,392.58 20,921.5M
2022-06-15 4,402.94 4,500.53 4,402.17 4,415.88 26,916.2M
2022-06-14 4,320.88 4,402.47 4,262.71 4,401.94 21,036.7M
2022-06-13 4,354.65 4,388.00 4,329.63 4,367.17 20,938.4M
2022-06-10 4,283.85 4,392.20 4,281.07 4,389.70 22,033.7M
2022-06-09 4,346.15 4,363.33 4,291.15 4,315.31 20,294.8M
2022-06-08 4,324.40 4,354.80 4,280.56 4,353.76 20,268.8M
2022-06-07 4,323.08 4,342.01 4,298.26 4,327.43 17,820.7M
2022-06-06 4,252.50 4,325.39 4,240.42 4,324.62 18,234.7M
2022-06-02 4,211.03 4,259.15 4,203.13 4,256.64 15,333.0M
2022-06-01 4,226.76 4,241.93 4,194.08 4,226.33 15,127.8M
2022-05-31 4,190.06 4,239.75 4,172.74 4,238.83 15,563.7M
2022-05-30 4,175.27 4,187.44 4,147.46 4,187.19 14,081.9M
2022-05-27 4,181.74 4,199.81 4,135.22 4,162.18 14,827.0M
2022-05-26 4,138.99 4,185.46 4,096.93 4,171.70 16,445.2M
2022-05-25 4,069.29 4,136.57 4,069.29 4,136.19 14,902.9M
2022-05-24 4,197.40 4,207.29 4,072.86 4,072.86 18,029.6M
2022-05-23 4,187.60 4,198.56 4,162.10 4,196.64 15,335.3M
2022-05-20 4,138.03 4,187.31 4,135.45 4,187.24 16,029.9M
2022-05-19 4,038.66 4,125.41 4,032.02 4,125.41 13,495.1M
2022-05-18 4,111.89 4,124.56 4,081.65 4,094.70 12,567.2M
2022-05-17 4,080.77 4,110.33 4,052.66 4,110.33 13,056.8M
2022-05-16 4,112.40 4,116.93 4,070.00 4,082.25 13,451.6M
2022-05-13 4,067.02 4,091.97 4,050.99 4,091.01 12,840.4M
2022-05-12 4,036.57 4,079.58 4,018.89 4,054.10 13,541.3M
2022-05-11 4,011.02 4,122.67 4,010.29 4,055.36 17,947.8M
2022-05-10 3,906.20 4,016.12 3,894.74 4,010.47 16,030.9M
2022-05-09 3,929.09 3,972.24 3,924.96 3,955.94 11,924.7M
2022-05-06 3,955.08 3,994.64 3,938.69 3,947.44 15,035.7M
2022-05-05 3,999.59 4,064.18 3,995.63 4,040.13 16,816.6M
2022-04-29 3,911.01 4,010.61 3,888.17 4,008.34 18,679.9M
2022-04-28 3,851.46 3,920.30 3,835.51 3,888.55 16,150.6M
2022-04-27 3,712.85 3,874.64 3,703.73 3,873.21 18,415.9M
2022-04-26 3,832.47 3,863.55 3,736.53 3,745.85 17,143.9M
2022-04-25 3,982.95 3,993.16 3,826.41 3,826.41 18,661.1M
2022-04-22 4,012.61 4,074.88 3,992.87 4,046.67 13,787.1M
2022-04-21 4,133.72 4,164.39 4,026.53 4,038.94 15,414.2M
2022-04-20 4,226.06 4,227.85 4,141.71 4,151.74 14,136.5M
2022-04-19 4,224.09 4,247.42 4,208.25 4,231.34 13,394.7M
2022-04-18 4,198.51 4,239.39 4,172.99 4,229.37 14,475.5M
2022-04-15 4,225.46 4,262.42 4,210.40 4,233.42 17,267.1M
2022-04-14 4,220.25 4,266.47 4,209.70 4,247.49 15,461.7M
2022-04-13 4,222.11 4,255.95 4,198.96 4,199.38 16,084.9M
2022-04-12 4,171.21 4,245.43 4,140.19 4,243.83 17,371.3M
2022-04-11 4,290.97 4,290.97 4,164.35 4,180.70 18,002.6M
2022-04-08 4,293.69 4,317.72 4,241.48 4,307.81 17,220.2M
2022-04-07 4,335.59 4,369.22 4,287.30 4,287.30 16,952.0M
2022-04-06 4,355.48 4,363.79 4,316.50 4,358.54 17,791.9M
2022-04-01 4,305.15 4,374.29 4,298.98 4,365.27 15,371.4M
2022-03-31 4,353.22 4,365.29 4,325.57 4,333.11 15,621.7M
2022-03-30 4,297.47 4,366.85 4,294.35 4,366.85 14,793.6M
2022-03-29 4,299.01 4,320.48 4,269.07 4,283.18 12,489.2M
2022-03-28 4,260.86 4,317.45 4,225.01 4,293.60 13,768.9M
2022-03-25 4,357.78 4,366.89 4,296.45 4,296.59 12,874.9M
2022-03-24 4,366.14 4,384.32 4,334.05 4,359.78 13,150.5M
2022-03-23 4,381.48 4,405.17 4,365.88 4,390.26 13,662.9M
2022-03-22 4,370.29 4,403.65 4,358.02 4,377.56 14,642.9M
2022-03-21 4,371.88 4,406.27 4,338.36 4,383.51 15,099.6M
2022-03-18 4,311.34 4,376.53 4,300.35 4,371.15 16,177.2M
2022-03-17 4,333.19 4,397.83 4,317.93 4,327.22 18,888.0M
2022-03-16 4,196.11 4,288.11 4,062.79 4,277.97 20,709.0M
2022-03-15 4,306.80 4,324.11 4,130.31 4,130.31 22,257.4M
2022-03-14 4,409.55 4,451.62 4,345.27 4,345.27 14,929.6M
2022-03-11 4,381.38 4,466.69 4,329.39 4,459.81 17,629.7M
2022-03-10 4,443.70 4,475.54 4,415.44 4,434.44 17,418.9M
2022-03-09 4,421.88 4,445.24 4,199.21 4,359.71 22,418.5M
2022-03-08 4,540.46 4,552.42 4,402.76 4,413.46 20,510.7M
2022-03-07 4,634.54 4,634.54 4,526.99 4,545.45 18,560.4M
2022-03-04 4,661.05 4,691.94 4,629.94 4,644.30 18,066.2M
2022-03-03 4,712.64 4,718.55 4,678.77 4,686.83 19,693.5M
2022-03-02 4,689.27 4,699.22 4,667.48 4,695.49 14,416.1M
2022-03-01 4,699.36 4,715.96 4,675.75 4,705.49 14,949.5M
2022-02-28 4,661.93 4,686.64 4,629.17 4,686.64 16,377.4M
2022-02-25 4,648.70 4,699.40 4,645.06 4,661.45 17,786.5M
2022-02-24 4,675.73 4,705.90 4,570.95 4,619.98 21,751.8M
2022-02-23 4,637.91 4,700.17 4,637.91 4,697.95 14,382.8M
2022-02-22 4,653.67 4,653.67 4,610.14 4,637.74 14,199.1M
2022-02-21 4,675.97 4,682.42 4,652.99 4,678.75 12,972.1M
2022-02-18 4,618.13 4,675.20 4,610.79 4,675.08 13,465.2M
2022-02-17 4,624.86 4,657.93 4,609.87 4,641.55 13,208.4M
2022-02-16 4,624.99 4,647.58 4,614.87 4,627.62 11,846.3M
2022-02-15 4,567.54 4,611.10 4,562.37 4,608.80 11,801.6M
2022-02-14 4,592.36 4,613.89 4,545.16 4,565.84 14,067.3M
2022-02-11 4,643.51 4,682.16 4,609.08 4,615.03 16,310.5M
2022-02-10 4,659.51 4,676.82 4,633.12 4,665.34 17,171.9M
2022-02-09 4,610.40 4,663.48 4,598.29 4,659.77 16,481.0M
2022-02-08 4,590.59 4,615.93 4,524.38 4,615.91 17,687.5M
2022-02-07 4,551.91 4,596.78 4,551.91 4,588.02 15,639.5M
2022-01-28 4,551.36 4,557.46 4,455.45 4,487.80 13,383.9M
2022-01-27 4,612.62 4,622.54 4,522.23 4,524.70 12,678.0M
2022-01-26 4,594.55 4,623.77 4,563.21 4,617.14 12,253.2M
2022-01-25 4,695.17 4,715.63 4,581.52 4,581.52 14,888.8M
2022-01-24 4,672.47 4,726.19 4,663.62 4,713.57 12,354.0M
2022-01-21 4,734.90 4,735.16 4,688.06 4,694.68 14,642.4M
2022-01-20 4,764.46 4,785.22 4,724.12 4,747.57 17,003.7M
2022-01-19 4,782.02 4,801.36 4,738.85 4,762.39 15,092.2M
2022-01-18 4,749.43 4,806.69 4,734.18 4,795.40 17,176.6M
2022-01-17 4,714.02 4,754.25 4,709.11 4,750.13 13,644.8M
2022-01-14 4,729.55 4,749.37 4,706.71 4,716.34 16,844.0M
2022-01-13 4,807.47 4,807.49 4,748.20 4,748.74 16,526.5M
2022-01-12 4,780.49 4,806.85 4,773.55 4,806.68 15,529.4M
2022-01-11 4,793.48 4,806.86 4,751.75 4,760.26 16,508.3M
2022-01-10 4,773.23 4,792.95 4,745.47 4,792.95 16,348.4M
2022-01-07 4,797.17 4,824.43 4,772.63 4,776.93 20,055.5M
2022-01-06 4,768.94 4,807.84 4,751.13 4,797.08 17,222.0M
2022-01-05 4,864.16 4,864.16 4,776.09 4,790.79 19,059.4M
2022-01-04 4,921.43 4,924.51 4,851.95 4,869.74 18,287.2M