SSE New Comp (SSECI)

SSECI
🏛️ 中国 →
3,235.60
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
2023-12-29 2,493.66 2,514.11 2,492.96 2,514.01 28,060.5M
2023-12-28 2,461.79 2,502.81 2,458.64 2,496.93 32,739.7M
2023-12-27 2,450.85 2,465.91 2,442.41 2,463.07 23,792.7M
2023-12-26 2,465.93 2,465.93 2,444.68 2,449.78 21,826.9M
2023-12-25 2,459.04 2,468.16 2,454.11 2,466.64 21,913.2M
2023-12-22 2,467.01 2,480.89 2,456.19 2,463.19 28,356.8M
2023-12-21 2,443.95 2,471.21 2,435.51 2,466.52 27,401.3M
2023-12-20 2,477.86 2,482.08 2,452.43 2,452.49 25,699.7M
2023-12-19 2,475.03 2,484.96 2,462.64 2,478.10 25,733.9M
2023-12-18 2,481.63 2,493.95 2,471.27 2,476.76 28,519.8M
2023-12-15 2,506.79 2,515.23 2,484.57 2,486.69 28,162.0M
2023-12-14 2,518.12 2,523.59 2,499.82 2,500.60 26,490.0M
2023-12-13 2,532.99 2,532.99 2,508.88 2,508.88 27,538.3M
2023-12-12 2,523.67 2,538.42 2,518.69 2,538.16 28,075.0M
2023-12-11 2,498.26 2,531.58 2,476.38 2,528.00 35,180.3M
2023-12-08 2,505.98 2,519.03 2,503.38 2,509.50 35,999.6M
2023-12-07 2,506.16 2,514.97 2,492.23 2,506.68 28,799.0M
2023-12-06 2,507.33 2,522.85 2,501.11 2,508.99 28,608.6M
2023-12-05 2,549.67 2,549.67 2,511.86 2,511.86 28,429.2M
2023-12-04 2,563.45 2,568.25 2,554.19 2,554.67 28,105.6M
2023-12-01 2,558.44 2,565.55 2,543.96 2,562.05 27,873.3M
2023-11-30 2,553.09 2,561.42 2,546.90 2,560.41 27,381.9M
2023-11-29 2,567.76 2,568.20 2,550.17 2,553.58 27,007.2M
2023-11-28 2,559.44 2,568.81 2,552.36 2,567.84 26,050.7M
2023-11-27 2,567.52 2,567.66 2,547.93 2,562.06 30,209.0M
2023-11-24 2,586.26 2,586.26 2,566.69 2,569.88 27,937.4M
2023-11-23 2,570.49 2,588.41 2,564.25 2,587.55 26,760.8M
2023-11-22 2,586.38 2,592.70 2,572.13 2,572.13 28,056.0M
2023-11-21 2,598.52 2,611.15 2,588.80 2,592.67 32,076.7M
2023-11-20 2,583.38 2,596.55 2,572.03 2,593.01 27,794.4M
2023-11-17 2,572.10 2,582.48 2,563.77 2,581.21 25,882.5M
2023-11-16 2,591.81 2,595.70 2,578.30 2,578.30 26,258.2M
2023-11-15 2,600.44 2,603.05 2,589.69 2,596.87 29,304.0M
2023-11-14 2,574.89 2,585.64 2,572.86 2,582.72 28,525.9M
2023-11-13 2,572.55 2,576.44 2,559.13 2,574.65 28,131.8M
2023-11-10 2,572.12 2,572.49 2,558.22 2,568.27 27,608.8M
2023-11-09 2,575.52 2,588.91 2,574.01 2,580.34 30,478.4M
2023-11-08 2,578.47 2,588.50 2,566.76 2,579.51 32,429.3M
2023-11-07 2,579.99 2,589.85 2,571.16 2,583.65 31,666.5M
2023-11-06 2,575.12 2,585.13 2,567.13 2,584.64 36,286.3M
2023-11-03 2,545.83 2,569.93 2,545.83 2,561.31 26,033.0M
2023-11-02 2,559.51 2,567.95 2,543.00 2,543.24 26,049.2M
2023-11-01 2,567.56 2,567.68 2,547.04 2,554.78 27,222.5M
2023-10-31 2,551.86 2,554.70 2,540.85 2,551.13 31,166.8M
2023-10-30 2,543.41 2,559.17 2,537.25 2,553.48 35,141.4M
2023-10-27 2,517.06 2,560.00 2,514.08 2,550.33 31,248.6M
2023-10-26 2,501.59 2,527.18 2,498.12 2,525.45 28,382.8M
2023-10-25 2,523.88 2,529.67 2,511.99 2,513.44 32,378.1M
2023-10-24 2,488.31 2,505.57 2,475.40 2,503.44 30,205.7M
2023-10-23 2,509.81 2,513.08 2,470.71 2,484.06 27,010.4M
2023-10-20 2,531.44 2,540.68 2,516.05 2,521.04 25,950.0M
2023-10-19 2,571.90 2,571.90 2,539.41 2,539.93 29,446.3M
2023-10-18 2,600.07 2,600.07 2,583.61 2,585.03 25,918.6M
2023-10-17 2,599.95 2,606.42 2,590.21 2,605.93 24,985.5M
2023-10-16 2,612.27 2,612.32 2,589.18 2,597.74 25,497.7M
2023-10-13 2,613.05 2,615.52 2,603.38 2,609.76 24,657.5M
2023-10-12 2,621.28 2,628.28 2,613.21 2,626.51 26,653.1M
2023-10-11 2,607.75 2,616.15 2,596.09 2,602.03 25,191.0M
2023-10-10 2,623.56 2,628.30 2,597.16 2,598.89 24,708.5M
2023-10-09 2,619.80 2,622.70 2,596.69 2,617.26 25,600.7M
2023-09-28 2,634.80 2,638.25 2,624.81 2,628.65 22,746.1M
2023-09-27 2,623.22 2,641.33 2,623.06 2,625.97 23,115.9M
2023-09-26 2,631.67 2,636.98 2,621.73 2,621.73 21,349.0M
2023-09-25 2,646.23 2,646.23 2,630.10 2,633.02 24,769.0M
2023-09-22 2,606.96 2,647.37 2,601.91 2,647.25 27,248.9M
2023-09-21 2,622.51 2,631.24 2,606.91 2,606.91 21,851.7M
2023-09-20 2,635.61 2,638.54 2,626.72 2,627.07 21,712.3M
2023-09-19 2,640.08 2,646.16 2,631.25 2,640.93 24,370.7M
2023-09-18 2,628.61 2,644.07 2,618.50 2,641.72 24,900.6M
2023-09-15 2,648.17 2,655.24 2,626.04 2,634.81 28,092.8M
2023-09-14 2,640.80 2,649.40 2,629.79 2,642.21 25,337.1M
2023-09-13 2,651.71 2,656.78 2,625.68 2,639.30 23,957.6M
2023-09-12 2,653.90 2,659.95 2,648.78 2,651.11 22,555.3M
2023-09-11 2,636.37 2,666.39 2,631.47 2,655.96 27,841.7M
2023-09-08 2,631.78 2,641.80 2,623.74 2,633.92 21,595.8M
2023-09-07 2,663.88 2,663.93 2,637.36 2,638.66 25,721.5M
2023-09-06 2,659.62 2,672.32 2,650.97 2,668.86 25,468.8M
2023-09-05 2,678.71 2,678.71 2,662.11 2,665.74 28,158.6M
2023-09-04 2,658.64 2,684.91 2,656.44 2,684.91 35,358.0M
2023-09-01 2,641.77 2,656.83 2,639.37 2,647.91 27,787.0M
2023-08-31 2,648.79 2,653.38 2,631.54 2,636.55 29,771.7M
2023-08-30 2,657.07 2,664.92 2,642.28 2,650.96 33,220.9M
2023-08-29 2,612.73 2,658.22 2,611.46 2,649.86 38,421.4M
2023-08-28 2,720.12 2,720.12 2,610.33 2,618.40 47,052.4M
2023-08-25 2,592.91 2,606.82 2,579.81 2,589.14 28,055.1M
2023-08-24 2,607.53 2,624.70 2,596.58 2,604.44 28,753.5M
2023-08-23 2,633.17 2,633.27 2,600.49 2,601.17 25,937.1M
2023-08-22 2,622.60 2,642.07 2,597.88 2,636.61 29,396.4M
2023-08-21 2,641.37 2,648.96 2,613.47 2,613.47 25,286.6M
2023-08-18 2,674.44 2,686.30 2,646.42 2,646.42 27,882.6M
2023-08-17 2,650.95 2,676.43 2,639.04 2,673.29 28,167.6M
2023-08-16 2,674.04 2,684.16 2,661.43 2,661.77 26,761.2M
2023-08-15 2,687.44 2,692.23 2,659.36 2,683.75 25,982.6M
2023-08-14 2,669.76 2,687.39 2,654.55 2,685.63 28,868.1M
2023-08-11 2,749.90 2,749.90 2,694.75 2,694.75 31,867.6M
2023-08-10 2,739.56 2,752.08 2,732.70 2,749.97 27,481.1M
2023-08-09 2,747.09 2,752.11 2,737.94 2,741.49 26,096.9M
2023-08-08 2,755.20 2,766.86 2,743.31 2,755.10 30,642.2M
2023-08-07 2,768.74 2,768.74 2,753.35 2,762.06 34,827.1M
2023-08-04 2,785.11 2,801.13 2,772.95 2,778.31 45,976.8M
2023-08-03 2,749.98 2,772.23 2,743.81 2,771.89 37,334.5M
2023-08-02 2,773.04 2,780.62 2,748.06 2,756.01 39,434.1M
2023-08-01 2,778.88 2,792.92 2,771.11 2,780.73 44,618.4M
2023-07-31 2,777.60 2,807.14 2,772.33 2,780.81 44,675.5M
2023-07-28 2,709.52 2,771.74 2,704.66 2,768.05 39,981.7M
2023-07-27 2,725.39 2,742.39 2,712.68 2,717.92 31,713.9M
2023-07-26 2,727.63 2,729.14 2,714.73 2,723.32 30,739.6M
2023-07-25 2,705.13 2,730.74 2,705.13 2,730.54 33,901.2M
2023-07-24 2,667.89 2,685.90 2,662.53 2,673.58 20,832.1M
2023-07-21 2,672.94 2,691.72 2,667.79 2,676.59 21,610.2M
2023-07-20 2,705.50 2,711.54 2,674.85 2,678.11 22,946.3M
2023-07-19 2,699.66 2,707.57 2,688.30 2,702.90 20,919.9M
2023-07-18 2,709.64 2,712.56 2,695.43 2,702.04 22,659.7M
2023-07-17 2,719.97 2,719.97 2,700.42 2,712.05 24,137.3M
2023-07-14 2,738.58 2,744.84 2,732.67 2,735.79 25,947.1M
2023-07-13 2,706.22 2,736.47 2,706.22 2,734.78 26,347.8M
2023-07-12 2,721.16 2,724.52 2,698.38 2,700.66 25,892.5M
2023-07-11 2,713.37 2,722.28 2,704.28 2,722.00 21,629.8M
2023-07-10 2,711.33 2,717.94 2,697.75 2,707.08 22,561.5M
2023-07-07 2,701.79 2,714.13 2,694.81 2,701.07 24,259.8M
2023-07-06 2,717.32 2,728.84 2,703.67 2,708.62 23,296.3M
2023-07-05 2,737.77 2,739.29 2,719.64 2,723.31 25,163.1M
2023-07-04 2,738.78 2,743.62 2,732.65 2,742.26 26,776.0M
2023-07-03 2,711.68 2,743.55 2,711.68 2,741.10 30,157.2M
2023-06-30 2,686.12 2,714.93 2,685.33 2,705.67 25,373.6M
2023-06-29 2,691.58 2,700.96 2,686.59 2,689.00 23,906.0M
2023-06-28 2,689.92 2,697.70 2,667.64 2,694.92 26,259.4M
2023-06-27 2,664.45 2,699.18 2,660.16 2,694.98 27,516.5M
2023-06-26 2,684.63 2,687.90 2,656.78 2,662.18 29,521.2M
2023-06-21 2,729.34 2,734.64 2,702.12 2,702.12 28,123.9M
2023-06-20 2,748.32 2,748.57 2,735.84 2,738.02 28,317.4M
2023-06-19 2,764.06 2,764.06 2,747.68 2,751.08 31,116.7M
2023-06-16 2,751.47 2,768.61 2,750.79 2,765.90 30,743.3M
2023-06-15 2,729.60 2,748.66 2,728.50 2,748.66 29,574.6M
2023-06-14 2,736.11 2,744.85 2,726.50 2,728.37 28,882.5M
2023-06-13 2,724.08 2,733.55 2,716.98 2,732.35 26,630.3M
2023-06-12 2,725.22 2,737.23 2,712.89 2,728.26 29,945.8M
2023-06-09 2,714.84 2,730.39 2,708.99 2,730.39 29,950.2M
2023-06-08 2,699.44 2,725.42 2,687.35 2,715.29 28,096.4M
2023-06-07 2,701.69 2,712.57 2,693.68 2,701.91 24,698.4M
2023-06-06 2,727.86 2,743.87 2,694.76 2,699.89 29,494.6M
2023-06-05 2,730.73 2,741.20 2,722.12 2,731.26 26,628.3M
2023-06-02 2,714.40 2,732.58 2,713.77 2,729.26 28,196.4M
2023-06-01 2,700.62 2,725.09 2,695.01 2,707.79 29,830.3M
2023-05-31 2,716.13 2,717.60 2,695.59 2,707.74 28,009.0M
2023-05-30 2,716.12 2,729.63 2,692.43 2,724.22 29,121.3M
2023-05-29 2,720.39 2,729.91 2,711.26 2,721.85 28,640.2M
2023-05-26 2,702.73 2,721.24 2,686.61 2,714.25 24,966.6M
2023-05-25 2,701.40 2,709.58 2,677.09 2,704.74 27,046.4M
2023-05-24 2,735.52 2,735.52 2,707.34 2,707.65 27,614.9M
2023-05-23 2,783.80 2,786.71 2,742.74 2,742.74 26,333.2M
2023-05-22 2,770.10 2,795.44 2,768.36 2,785.22 26,122.3M
2023-05-19 2,778.80 2,790.18 2,761.32 2,774.28 27,030.7M
2023-05-18 2,778.39 2,799.93 2,774.81 2,785.93 29,567.2M
2023-05-17 2,772.95 2,786.95 2,762.74 2,774.86 27,294.0M
2023-05-16 2,796.80 2,803.35 2,773.39 2,780.58 30,841.6M
2023-05-15 2,762.71 2,797.28 2,733.96 2,797.28 37,380.1M
2023-05-12 2,791.94 2,804.36 2,764.02 2,764.81 33,419.5M
2023-05-11 2,808.18 2,816.29 2,794.33 2,796.25 33,798.4M
2023-05-10 2,828.53 2,830.24 2,792.61 2,804.36 43,087.6M
2023-05-09 2,874.80 2,888.81 2,835.66 2,836.97 55,888.7M
2023-05-08 2,822.87 2,872.94 2,822.87 2,868.55 51,995.4M
2023-05-05 2,831.02 2,842.44 2,806.12 2,817.38 42,169.8M
2023-05-04 2,793.63 2,832.78 2,789.84 2,830.85 47,252.5M
2023-04-28 2,773.87 2,809.19 2,773.87 2,807.83 39,075.7M
2023-04-27 2,751.12 2,787.56 2,748.48 2,776.21 33,086.3M
2023-04-26 2,750.28 2,769.53 2,737.39 2,757.78 34,698.6M
2023-04-25 2,768.19 2,778.48 2,728.50 2,758.45 36,813.2M
2023-04-24 2,788.85 2,790.78 2,758.50 2,767.36 34,195.6M
2023-04-21 2,842.28 2,845.32 2,789.23 2,789.23 37,061.4M
2023-04-20 2,844.85 2,848.50 2,825.37 2,844.84 33,420.7M
2023-04-19 2,865.38 2,868.44 2,842.81 2,847.45 33,188.1M
2023-04-18 2,855.12 2,869.47 2,852.21 2,867.05 33,362.5M
2023-04-17 2,819.46 2,860.53 2,818.89 2,860.53 38,682.4M
2023-04-14 2,810.42 2,822.01 2,802.33 2,820.38 32,211.1M
2023-04-13 2,806.13 2,817.30 2,795.97 2,803.63 33,253.7M
2023-04-12 2,802.41 2,814.11 2,801.17 2,811.13 32,814.3M
2023-04-11 2,802.60 2,802.91 2,786.66 2,799.62 30,528.4M
2023-04-10 2,814.76 2,815.80 2,796.54 2,801.14 31,974.9M
2023-04-07 2,798.67 2,812.51 2,794.93 2,811.49 26,989.9M
2023-04-06 2,790.42 2,800.39 2,784.76 2,798.80 31,280.6M
2023-04-04 2,785.71 2,798.73 2,780.47 2,798.73 37,038.2M
2023-04-03 2,768.94 2,787.87 2,768.15 2,785.04 34,367.3M
2023-03-31 2,757.16 2,769.85 2,754.32 2,765.16 27,163.7M
2023-03-30 2,739.93 2,757.44 2,721.29 2,755.34 28,544.3M
2023-03-29 2,748.92 2,749.71 2,728.61 2,737.44 28,179.9M
2023-03-28 2,751.45 2,757.77 2,738.87 2,741.94 28,474.2M
2023-03-27 2,755.87 2,755.87 2,728.70 2,747.05 32,545.7M
2023-03-24 2,773.58 2,773.58 2,755.04 2,759.11 31,198.8M
2023-03-23 2,753.31 2,776.89 2,748.41 2,776.89 29,324.4M
2023-03-22 2,757.26 2,770.74 2,750.74 2,759.20 27,902.8M
2023-03-21 2,738.16 2,750.98 2,735.65 2,750.69 29,114.9M
2023-03-20 2,749.19 2,761.08 2,730.38 2,733.14 37,992.0M
2023-03-17 2,741.87 2,771.16 2,737.53 2,746.33 33,046.2M
2023-03-16 2,741.15 2,752.13 2,724.49 2,726.33 31,633.9M
2023-03-15 2,755.19 2,765.39 2,751.65 2,757.10 29,396.5M
2023-03-14 2,755.90 2,755.98 2,717.93 2,741.89 30,837.2M
2023-03-13 2,727.31 2,761.63 2,727.31 2,761.63 28,335.6M
2023-03-10 2,750.44 2,756.06 2,728.46 2,728.95 27,009.9M
2023-03-09 2,776.20 2,778.83 2,754.25 2,767.86 25,335.4M
2023-03-08 2,764.32 2,773.92 2,757.39 2,773.92 24,975.1M
2023-03-07 2,805.19 2,824.35 2,774.92 2,775.51 37,767.9M
2023-03-06 2,815.18 2,816.06 2,795.47 2,806.72 32,929.2M
2023-03-03 2,800.59 2,813.98 2,790.32 2,812.11 33,135.6M
2023-03-02 2,794.88 2,805.65 2,793.56 2,797.11 31,480.0M
2023-03-01 2,770.44 2,800.93 2,764.44 2,798.55 30,738.8M
2023-02-28 2,759.10 2,771.53 2,742.53 2,770.85 24,281.4M
2023-02-27 2,751.68 2,768.27 2,747.25 2,752.58 23,430.1M
2023-02-24 2,777.27 2,778.24 2,749.14 2,760.27 22,562.6M
2023-02-23 2,782.57 2,794.35 2,767.21 2,777.46 25,403.5M
2023-02-22 2,781.33 2,794.01 2,776.83 2,780.57 24,577.1M
2023-02-21 2,780.98 2,795.49 2,773.20 2,793.57 31,406.6M
2023-02-20 2,729.29 2,780.49 2,725.36 2,779.89 31,386.2M
2023-02-17 2,741.35 2,756.36 2,723.19 2,723.83 26,842.0M
2023-02-16 2,772.64 2,795.55 2,730.03 2,744.99 36,574.9M
2023-02-15 2,783.04 2,784.87 2,766.56 2,771.58 25,878.4M
2023-02-14 2,778.76 2,782.78 2,770.49 2,782.42 25,991.8M
2023-02-13 2,751.72 2,775.47 2,748.02 2,774.69 28,601.4M
2023-02-10 2,759.70 2,762.71 2,743.46 2,754.83 24,759.6M
2023-02-09 2,727.00 2,763.04 2,725.34 2,763.04 24,108.4M
2023-02-08 2,747.05 2,751.79 2,729.22 2,730.63 22,362.0M
2023-02-07 2,741.76 2,745.80 2,732.11 2,744.17 24,129.8M
2023-02-06 2,741.28 2,746.06 2,725.66 2,736.22 25,787.2M
2023-02-03 2,767.46 2,767.46 2,733.40 2,757.11 28,229.2M
2023-02-02 2,781.08 2,784.45 2,764.70 2,775.93 31,992.5M
2023-02-01 2,756.06 2,775.29 2,741.88 2,775.29 32,660.9M
2023-01-31 2,759.41 2,768.80 2,747.45 2,750.54 28,969.5M
2023-01-30 2,795.52 2,796.88 2,759.93 2,762.09 34,218.4M
2023-01-20 2,743.41 2,760.16 2,743.41 2,758.27 26,375.6M
2023-01-19 2,721.73 2,737.54 2,712.30 2,737.54 21,683.1M
2023-01-18 2,726.89 2,732.99 2,720.77 2,724.18 20,288.9M
2023-01-17 2,728.45 2,730.00 2,713.50 2,724.05 21,557.2M
2023-01-16 2,702.35 2,747.01 2,701.34 2,726.89 29,436.0M
2023-01-13 2,678.55 2,699.64 2,676.14 2,699.64 21,036.2M
2023-01-12 2,675.94 2,679.57 2,664.20 2,672.70 20,732.3M
2023-01-11 2,680.22 2,690.69 2,670.53 2,671.34 22,677.8M
2023-01-10 2,684.99 2,685.11 2,674.10 2,677.80 22,264.0M
2023-01-09 2,677.69 2,689.70 2,674.34 2,683.35 24,726.7M
2023-01-06 2,665.61 2,678.85 2,662.87 2,667.76 24,586.1M
2023-01-05 2,646.77 2,669.30 2,644.62 2,665.73 24,639.4M
2023-01-04 2,633.90 2,643.64 2,627.04 2,638.94 26,252.2M
2023-01-03 2,608.50 2,635.84 2,596.27 2,633.00 26,787.9M