SSE Misc Sub (SSEN)

SSEN
🏛️ 中国 →
3,386.32
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
2021-12-31 2,770.68 2,778.07 2,768.81 2,773.72 5,834.0M
2021-12-30 2,756.36 2,777.74 2,755.09 2,767.71 5,662.6M
2021-12-29 2,774.80 2,775.28 2,755.43 2,756.67 5,172.4M
2021-12-28 2,759.53 2,775.56 2,758.79 2,775.56 5,849.8M
2021-12-27 2,753.76 2,762.98 2,750.13 2,757.57 5,199.5M
2021-12-24 2,766.21 2,766.21 2,746.76 2,754.55 6,206.9M
2021-12-23 2,768.35 2,771.24 2,755.73 2,765.87 6,468.5M
2021-12-22 2,787.05 2,788.29 2,764.20 2,764.97 8,340.5M
2021-12-21 2,759.90 2,787.74 2,759.90 2,781.95 9,217.4M
2021-12-20 2,766.35 2,781.43 2,754.73 2,758.62 8,680.6M
2021-12-17 2,790.93 2,799.37 2,774.94 2,775.83 7,140.3M
2021-12-16 2,774.49 2,792.09 2,770.27 2,792.09 6,666.7M
2021-12-15 2,782.93 2,793.44 2,772.02 2,774.17 6,450.3M
2021-12-14 2,798.90 2,804.92 2,782.58 2,787.76 6,824.3M
2021-12-13 2,828.00 2,845.60 2,807.46 2,807.46 8,503.6M
2021-12-10 2,808.54 2,819.72 2,806.87 2,817.98 8,504.8M
2021-12-09 2,793.54 2,844.06 2,788.28 2,823.76 9,098.5M
2021-12-08 2,782.82 2,793.39 2,766.60 2,790.48 6,633.9M
2021-12-07 2,781.53 2,783.80 2,756.09 2,779.14 7,691.2M
2021-12-06 2,767.13 2,788.87 2,760.02 2,763.48 9,429.3M
2021-12-03 2,747.87 2,759.10 2,736.02 2,757.78 7,332.2M
2021-12-02 2,735.69 2,751.87 2,728.63 2,744.38 6,521.1M
2021-12-01 2,719.18 2,741.53 2,718.26 2,740.19 5,955.2M
2021-11-30 2,718.90 2,732.33 2,711.61 2,725.21 7,381.1M
2021-11-29 2,706.99 2,719.02 2,704.44 2,717.01 6,164.9M
2021-11-26 2,735.29 2,735.29 2,719.98 2,721.99 4,569.8M
2021-11-25 2,746.23 2,746.59 2,736.43 2,739.33 4,668.4M
2021-11-24 2,743.71 2,753.78 2,733.15 2,749.29 4,914.9M
2021-11-23 2,745.69 2,760.10 2,741.69 2,746.63 5,346.9M
2021-11-22 2,751.29 2,755.65 2,744.16 2,747.00 5,344.9M
2021-11-19 2,728.41 2,759.89 2,726.68 2,755.13 5,075.7M
2021-11-18 2,745.31 2,747.97 2,729.56 2,730.02 4,883.3M
2021-11-17 2,752.98 2,761.94 2,746.62 2,751.64 4,705.1M
2021-11-16 2,762.42 2,777.39 2,751.99 2,758.45 6,010.6M
2021-11-15 2,762.32 2,773.29 2,752.41 2,763.90 5,359.0M
2021-11-12 2,765.66 2,766.23 2,745.38 2,755.10 4,753.5M
2021-11-11 2,711.42 2,764.97 2,710.14 2,764.89 5,969.4M
2021-11-10 2,725.00 2,725.73 2,693.89 2,716.60 5,035.0M
2021-11-09 2,727.75 2,734.09 2,715.60 2,727.98 4,720.8M
2021-11-08 2,719.81 2,733.66 2,714.45 2,720.98 4,461.5M
2021-11-05 2,728.53 2,737.08 2,719.89 2,722.65 5,409.6M
2021-11-04 2,741.15 2,745.82 2,728.75 2,733.19 5,118.3M
2021-11-03 2,735.17 2,746.67 2,729.38 2,736.58 5,147.1M
2021-11-02 2,780.66 2,788.00 2,717.26 2,733.25 7,731.8M
2021-11-01 2,772.85 2,792.45 2,758.94 2,784.62 6,719.6M
2021-10-29 2,790.24 2,797.99 2,775.96 2,788.77 6,844.6M
2021-10-28 2,801.66 2,810.43 2,788.12 2,793.39 6,171.5M
2021-10-27 2,837.76 2,837.77 2,804.63 2,813.49 5,762.4M
2021-10-26 2,856.92 2,869.94 2,839.40 2,843.89 6,040.1M
2021-10-25 2,839.41 2,859.25 2,826.67 2,856.83 5,950.4M
2021-10-22 2,856.34 2,866.49 2,839.82 2,850.80 6,368.6M
2021-10-21 2,825.43 2,863.35 2,825.32 2,852.46 6,248.0M
2021-10-20 2,843.42 2,848.95 2,815.27 2,819.43 5,786.9M
2021-10-19 2,813.68 2,844.49 2,812.36 2,835.68 6,240.5M
2021-10-18 2,831.67 2,836.56 2,803.59 2,814.36 6,252.8M
2021-10-15 2,828.62 2,840.56 2,819.74 2,829.70 6,155.6M
2021-10-14 2,843.33 2,849.72 2,826.42 2,830.01 5,657.2M
2021-10-13 2,846.16 2,853.77 2,817.51 2,846.48 6,451.6M
2021-10-12 2,857.95 2,867.38 2,831.08 2,849.81 8,840.1M
2021-10-11 2,854.78 2,893.84 2,853.96 2,864.90 8,725.2M
2021-10-08 2,822.45 2,850.32 2,821.67 2,847.37 9,513.5M
2021-09-30 2,813.33 2,816.84 2,789.65 2,799.56 9,630.7M
2021-09-29 2,804.78 2,821.69 2,788.49 2,806.27 9,893.0M
2021-09-28 2,795.69 2,830.05 2,795.26 2,823.50 10,074.5M
2021-09-27 2,805.95 2,817.91 2,784.38 2,798.83 9,045.7M
2021-09-24 2,822.65 2,840.61 2,808.72 2,812.65 7,970.2M
2021-09-23 2,825.44 2,851.97 2,814.74 2,825.46 8,422.8M
2021-09-22 2,795.93 2,820.04 2,791.43 2,813.36 8,440.1M
2021-09-17 2,837.68 2,855.18 2,829.26 2,851.11 8,567.1M
2021-09-16 2,863.55 2,875.39 2,839.52 2,839.98 9,979.8M
2021-09-15 2,875.18 2,884.49 2,852.18 2,864.65 8,289.7M
2021-09-14 2,949.02 2,956.13 2,876.40 2,881.91 10,660.1M
2021-09-13 2,937.45 2,961.44 2,933.45 2,946.62 10,105.7M
2021-09-10 2,917.54 2,982.24 2,916.13 2,947.65 12,713.1M
2021-09-09 2,910.11 2,920.52 2,899.64 2,918.22 10,490.4M
2021-09-08 2,922.91 2,947.44 2,914.40 2,926.31 11,195.4M
2021-09-07 2,880.54 2,932.21 2,867.33 2,925.54 10,554.2M
2021-09-06 2,856.55 2,893.74 2,856.23 2,881.68 9,391.5M
2021-09-03 2,871.33 2,886.34 2,836.36 2,864.84 11,501.6M
2021-09-02 2,838.11 2,859.15 2,835.62 2,853.57 10,438.7M
2021-09-01 2,782.67 2,860.33 2,772.84 2,841.40 13,039.0M
2021-08-31 2,764.53 2,790.50 2,744.54 2,787.65 10,351.0M
2021-08-30 2,795.06 2,797.18 2,754.02 2,766.07 9,946.9M
2021-08-27 2,769.98 2,801.33 2,768.05 2,789.78 8,540.8M
2021-08-26 2,801.54 2,801.58 2,768.89 2,770.14 10,312.9M
2021-08-25 2,806.38 2,814.73 2,795.81 2,806.01 9,013.4M
2021-08-24 2,784.86 2,814.17 2,780.99 2,806.82 7,757.1M
2021-08-23 2,774.82 2,794.70 2,772.27 2,783.79 7,065.8M
2021-08-20 2,777.61 2,785.65 2,746.17 2,766.82 10,656.8M
2021-08-19 2,814.00 2,820.82 2,779.55 2,786.89 7,711.2M
2021-08-18 2,750.29 2,823.79 2,749.24 2,820.49 8,074.6M
2021-08-17 2,785.64 2,810.57 2,747.71 2,752.10 7,301.2M
2021-08-16 2,782.95 2,805.61 2,777.41 2,790.12 6,062.3M
2021-08-13 2,779.75 2,797.53 2,771.19 2,782.11 5,308.2M
2021-08-12 2,788.66 2,798.96 2,780.36 2,783.23 5,288.4M
2021-08-11 2,787.48 2,814.07 2,786.51 2,797.37 6,192.2M
2021-08-10 2,754.92 2,790.68 2,742.63 2,788.93 5,844.7M
2021-08-09 2,713.59 2,776.30 2,713.10 2,759.84 5,931.1M
2021-08-06 2,724.64 2,725.34 2,710.56 2,723.85 4,931.7M
2021-08-05 2,735.38 2,761.59 2,728.29 2,733.67 5,164.8M
2021-08-04 2,748.51 2,749.15 2,733.41 2,741.48 5,352.9M
2021-08-03 2,727.08 2,757.06 2,717.14 2,751.84 6,908.4M
2021-08-02 2,683.89 2,749.80 2,654.97 2,737.11 7,455.7M
2021-07-30 2,713.38 2,713.38 2,680.68 2,693.88 5,779.0M
2021-07-29 2,742.96 2,744.97 2,718.95 2,723.20 5,352.4M
2021-07-28 2,712.33 2,735.08 2,706.02 2,722.08 6,256.5M
2021-07-27 2,775.97 2,782.97 2,712.53 2,716.71 6,986.6M
2021-07-26 2,849.21 2,849.21 2,770.03 2,780.67 7,826.0M
2021-07-23 2,879.11 2,882.23 2,855.68 2,863.90 7,366.2M
2021-07-22 2,867.23 2,890.95 2,861.93 2,882.32 5,416.9M
2021-07-21 2,873.26 2,889.33 2,861.65 2,869.29 5,208.0M
2021-07-20 2,879.58 2,891.57 2,865.45 2,876.62 4,323.8M
2021-07-19 2,882.73 2,897.07 2,852.77 2,892.88 5,232.7M
2021-07-16 2,890.78 2,904.17 2,876.66 2,886.66 5,776.0M
2021-07-15 2,853.60 2,898.41 2,851.01 2,893.03 5,994.0M
2021-07-14 2,897.34 2,897.34 2,853.33 2,858.49 6,152.4M
2021-07-13 2,892.22 2,908.46 2,882.84 2,898.84 5,811.4M
2021-07-12 2,904.18 2,918.43 2,884.93 2,899.22 6,898.1M
2021-07-09 2,892.04 2,905.33 2,871.21 2,882.16 5,617.1M
2021-07-08 2,951.12 2,952.02 2,893.54 2,899.28 5,780.2M
2021-07-07 2,932.76 2,956.23 2,930.33 2,947.82 4,642.8M
2021-07-06 2,936.96 2,945.37 2,919.90 2,944.69 5,211.2M
2021-07-05 2,939.64 2,948.98 2,927.44 2,947.79 4,851.5M
2021-07-02 2,993.13 2,993.17 2,940.93 2,947.01 5,626.4M
2021-07-01 3,012.30 3,023.39 2,996.38 3,014.47 5,455.7M
2021-06-30 2,991.01 3,009.55 2,990.74 3,003.30 4,930.9M
2021-06-29 3,015.88 3,018.36 2,990.71 2,994.12 5,546.8M
2021-06-28 3,046.16 3,047.54 3,018.84 3,027.03 5,919.7M
2021-06-25 3,007.06 3,050.58 3,005.92 3,043.20 5,997.7M
2021-06-24 3,002.27 3,008.58 2,992.38 3,005.05 5,442.1M
2021-06-23 2,996.22 3,020.31 2,991.21 3,000.85 5,913.9M
2021-06-22 2,976.77 2,999.75 2,976.34 2,997.43 5,510.6M
2021-06-21 2,969.88 2,979.72 2,956.77 2,967.78 5,157.5M
2021-06-18 2,976.51 2,986.51 2,962.33 2,978.47 5,494.0M
2021-06-17 2,983.56 3,003.87 2,976.24 2,981.35 5,504.7M
2021-06-16 3,004.85 3,015.53 2,992.49 2,997.84 5,540.1M
2021-06-15 3,045.09 3,045.70 2,999.89 3,005.79 6,428.2M
2021-06-11 3,081.68 3,084.59 3,043.17 3,054.36 7,438.8M
2021-06-10 3,075.46 3,100.18 3,073.58 3,079.37 6,255.2M
2021-06-09 3,080.98 3,091.42 3,070.19 3,077.07 5,933.7M
2021-06-08 3,075.08 3,103.62 3,066.76 3,085.66 6,156.8M
2021-06-07 3,082.32 3,082.47 3,064.18 3,077.11 5,925.9M
2021-06-04 3,055.83 3,108.17 3,055.63 3,081.14 6,872.7M
2021-06-03 3,094.67 3,109.57 3,074.49 3,074.49 6,980.5M
2021-06-02 3,108.11 3,110.09 3,080.20 3,096.06 7,650.5M
2021-06-01 3,114.87 3,114.87 3,087.84 3,107.06 7,101.8M
2021-05-31 3,133.78 3,135.65 3,105.99 3,125.65 6,900.7M
2021-05-28 3,126.45 3,152.94 3,118.86 3,139.65 7,258.1M
2021-05-27 3,118.07 3,145.34 3,108.61 3,124.92 6,374.6M
2021-05-26 3,118.67 3,140.63 3,115.07 3,126.33 7,627.2M
2021-05-25 3,034.19 3,117.43 3,029.14 3,114.42 7,923.7M
2021-05-24 3,019.94 3,034.96 3,014.32 3,029.08 5,263.9M
2021-05-21 3,049.51 3,052.54 3,009.42 3,018.04 5,229.3M
2021-05-20 3,027.19 3,051.49 3,017.93 3,042.62 6,119.4M
2021-05-19 3,049.79 3,049.79 3,023.73 3,032.02 5,298.9M
2021-05-18 3,050.50 3,057.53 3,042.73 3,055.34 5,079.8M
2021-05-17 3,041.11 3,064.86 3,037.68 3,048.42 6,342.4M
2021-05-14 2,977.71 3,051.50 2,967.74 3,050.15 6,973.7M
2021-05-13 2,968.72 2,983.77 2,957.80 2,971.24 5,198.3M
2021-05-12 2,965.63 2,992.74 2,964.84 2,987.51 5,696.4M
2021-05-11 2,948.69 2,982.50 2,941.68 2,975.42 5,783.5M
2021-05-10 2,960.66 2,962.01 2,937.44 2,961.88 6,191.8M
2021-05-07 2,955.65 2,984.58 2,951.31 2,957.82 6,703.6M
2021-05-06 2,963.34 2,983.29 2,949.12 2,954.83 6,264.5M
2021-04-30 2,993.87 2,993.87 2,945.67 2,965.36 6,985.4M
2021-04-29 2,961.69 3,004.65 2,954.31 3,002.78 5,530.0M
2021-04-28 2,960.25 2,962.36 2,943.23 2,960.98 4,551.9M
2021-04-27 2,950.05 2,965.56 2,939.56 2,959.75 4,919.6M
2021-04-26 2,992.90 2,997.76 2,946.98 2,949.89 5,069.0M
2021-04-23 2,977.52 2,996.96 2,969.46 2,983.16 4,498.1M
2021-04-22 3,003.97 3,005.58 2,973.81 2,979.57 4,756.9M
2021-04-21 2,976.23 3,001.85 2,975.54 2,993.85 4,368.4M
2021-04-20 2,987.81 3,002.22 2,983.41 2,986.37 5,342.1M
2021-04-19 2,964.39 2,999.86 2,953.08 2,998.21 5,887.7M
2021-04-16 2,946.75 2,967.96 2,937.14 2,963.90 4,723.4M
2021-04-15 2,959.07 2,960.03 2,923.27 2,941.37 4,494.1M
2021-04-14 2,965.29 2,976.89 2,953.22 2,966.94 4,556.1M
2021-04-13 2,989.51 3,002.46 2,953.93 2,963.95 5,168.1M
2021-04-12 2,995.56 3,002.99 2,979.56 2,988.16 5,676.5M
2021-04-09 3,021.52 3,021.52 2,992.53 3,001.64 5,062.6M
2021-04-08 3,018.74 3,033.40 3,011.85 3,023.33 5,857.4M
2021-04-07 3,032.67 3,033.52 3,010.04 3,023.54 5,075.4M
2021-04-06 3,038.34 3,039.04 3,021.84 3,028.01 3,894.3M
2021-04-02 3,048.30 3,049.70 3,024.87 3,035.19 4,853.5M
2021-04-01 3,037.56 3,048.47 3,027.96 3,046.01 4,696.4M
2021-03-31 3,035.90 3,038.50 3,008.92 3,035.33 5,682.5M
2021-03-30 3,027.75 3,042.14 3,017.01 3,042.14 4,758.5M
2021-03-29 3,019.90 3,033.31 3,001.43 3,028.32 5,348.8M
2021-03-26 2,997.67 3,023.98 2,997.35 3,018.15 4,931.7M
2021-03-25 2,995.85 3,007.98 2,982.70 2,988.18 4,818.3M
2021-03-24 3,020.09 3,035.28 2,994.01 3,001.21 5,632.6M
2021-03-23 3,041.67 3,053.50 3,004.42 3,029.46 5,272.6M
2021-03-22 3,000.61 3,041.30 3,000.61 3,039.69 5,227.3M
2021-03-19 3,044.99 3,053.04 2,988.76 2,998.35 5,578.1M
2021-03-18 3,061.20 3,075.06 3,048.30 3,059.92 4,503.8M
2021-03-17 3,070.10 3,077.25 3,043.46 3,059.65 4,877.1M
2021-03-16 3,065.64 3,092.06 3,056.58 3,081.22 4,764.6M
2021-03-15 3,052.86 3,085.85 3,037.58 3,056.28 6,047.7M
2021-03-12 3,057.10 3,066.37 3,041.81 3,063.58 6,086.8M
2021-03-11 3,010.42 3,057.05 3,010.42 3,054.62 5,775.3M
2021-03-10 3,015.61 3,021.91 2,990.39 2,993.22 5,368.8M
2021-03-09 3,041.62 3,058.17 2,993.63 3,000.77 7,548.0M
2021-03-08 3,100.40 3,119.12 3,033.77 3,035.20 7,184.4M
2021-03-05 3,069.23 3,103.56 3,039.53 3,087.39 6,832.4M
2021-03-04 3,101.36 3,126.33 3,078.09 3,094.55 6,989.5M
2021-03-03 3,040.10 3,126.23 3,039.33 3,125.20 6,602.7M
2021-03-02 3,087.44 3,087.75 3,021.95 3,041.46 5,501.5M
2021-03-01 3,078.14 3,082.65 3,057.83 3,075.42 5,548.4M
2021-02-26 3,101.43 3,126.93 3,064.14 3,069.80 6,699.7M
2021-02-25 3,116.52 3,170.54 3,102.06 3,149.99 7,372.5M
2021-02-24 3,146.23 3,154.35 3,072.36 3,097.78 6,480.9M
2021-02-23 3,121.65 3,176.69 3,121.65 3,146.76 7,236.8M
2021-02-22 3,175.90 3,181.32 3,132.76 3,136.08 9,538.4M
2021-02-19 3,139.44 3,171.32 3,135.44 3,170.04 6,992.9M
2021-02-18 3,164.53 3,180.51 3,136.45 3,148.24 7,163.8M
2021-02-10 3,092.90 3,122.44 3,089.25 3,114.06 6,071.0M
2021-02-09 3,059.33 3,083.69 3,038.92 3,082.23 5,370.1M
2021-02-08 3,061.36 3,070.44 3,039.28 3,058.49 5,607.1M
2021-02-05 3,026.66 3,079.08 3,020.81 3,059.56 7,078.8M
2021-02-04 3,033.58 3,060.60 3,000.94 3,019.48 5,645.8M
2021-02-03 3,040.52 3,069.86 3,019.31 3,040.21 5,564.3M
2021-02-02 3,049.87 3,052.76 3,033.21 3,043.72 5,526.3M
2021-02-01 3,017.72 3,052.58 3,002.78 3,048.64 5,645.6M
2021-01-29 3,046.86 3,051.33 2,990.56 3,016.00 6,097.5M
2021-01-28 3,047.13 3,058.20 3,026.25 3,035.38 5,109.3M
2021-01-27 3,067.59 3,092.06 3,067.18 3,077.63 5,247.9M
2021-01-26 3,104.16 3,119.11 3,062.39 3,065.71 5,518.5M
2021-01-25 3,100.09 3,122.21 3,077.92 3,119.71 6,646.1M
2021-01-22 3,128.74 3,128.82 3,091.00 3,101.14 6,587.0M
2021-01-21 3,129.18 3,155.38 3,107.98 3,130.30 6,745.2M
2021-01-20 3,130.35 3,147.92 3,106.66 3,118.63 5,608.5M
2021-01-19 3,134.85 3,163.62 3,114.85 3,134.08 7,257.2M
2021-01-18 3,115.41 3,152.15 3,108.23 3,136.84 7,001.9M
2021-01-15 3,093.64 3,164.97 3,093.64 3,118.37 8,228.1M
2021-01-14 3,103.28 3,124.18 3,073.35 3,080.04 7,075.6M
2021-01-13 3,133.70 3,140.64 3,094.97 3,111.58 8,236.9M
2021-01-12 3,045.30 3,129.98 3,034.61 3,129.98 7,686.5M
2021-01-11 3,072.06 3,090.34 3,040.41 3,049.46 7,397.5M
2021-01-08 3,072.86 3,087.23 3,049.58 3,069.42 6,960.4M
2021-01-07 3,044.92 3,072.73 3,026.19 3,072.73 7,714.0M
2021-01-06 3,009.13 3,041.07 3,005.00 3,041.06 7,425.0M
2021-01-05 3,013.11 3,015.05 2,978.67 3,012.91 8,464.5M
2021-01-04 3,026.72 3,037.93 2,998.28 3,027.65 8,680.7M