SSE180 Relative Value (SSE180RVI)

SSE180RVI
🏛️ 中国 →
3,127.11
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 2,534.63 2,554.55 2,534.63 2,545.53 4,973.3M
2022-12-29 2,534.11 2,534.11 2,512.18 2,526.81 4,991.3M
2022-12-28 2,532.66 2,555.09 2,529.71 2,544.66 5,623.9M
2022-12-27 2,522.22 2,543.27 2,519.36 2,537.59 4,903.7M
2022-12-26 2,513.40 2,519.56 2,501.00 2,505.29 4,486.2M
2022-12-23 2,500.54 2,525.13 2,499.53 2,513.19 4,008.4M
2022-12-22 2,532.09 2,541.70 2,504.44 2,514.22 5,071.1M
2022-12-21 2,513.36 2,524.57 2,507.43 2,511.46 3,782.2M
2022-12-20 2,530.51 2,541.65 2,496.58 2,507.57 5,114.8M
2022-12-19 2,591.60 2,600.62 2,528.45 2,539.17 6,674.6M
2022-12-16 2,564.03 2,602.50 2,564.03 2,595.12 5,972.3M
2022-12-15 2,589.04 2,596.04 2,564.95 2,572.60 5,212.3M
2022-12-14 2,595.89 2,605.74 2,579.09 2,595.65 6,107.0M
2022-12-13 2,586.58 2,604.34 2,584.47 2,592.81 6,287.5M
2022-12-12 2,617.74 2,618.25 2,583.03 2,585.25 7,933.7M
2022-12-09 2,615.64 2,639.37 2,601.08 2,631.94 9,448.6M
2022-12-08 2,606.33 2,621.38 2,602.31 2,614.51 6,827.8M
2022-12-07 2,630.45 2,639.37 2,602.13 2,610.91 8,884.8M
2022-12-06 2,633.01 2,650.36 2,623.10 2,637.21 9,793.8M
2022-12-05 2,588.65 2,645.96 2,587.15 2,645.36 13,385.8M
2022-12-02 2,572.83 2,577.31 2,553.56 2,561.53 6,805.5M
2022-12-01 2,611.38 2,618.93 2,576.16 2,577.10 9,870.9M
2022-11-30 2,569.93 2,602.36 2,567.36 2,578.47 9,247.3M
2022-11-29 2,516.42 2,587.36 2,516.42 2,580.45 11,027.0M
2022-11-28 2,489.64 2,498.22 2,464.05 2,495.99 8,438.5M
2022-11-25 2,484.51 2,539.33 2,484.51 2,532.26 9,776.9M
2022-11-24 2,505.87 2,516.67 2,484.92 2,487.33 6,479.4M
2022-11-23 2,483.41 2,520.79 2,482.52 2,497.00 10,208.4M
2022-11-22 2,451.95 2,504.72 2,448.35 2,485.22 9,640.1M
2022-11-21 2,450.92 2,450.92 2,428.69 2,449.76 5,041.9M
2022-11-18 2,483.20 2,486.71 2,464.46 2,466.51 6,140.1M
2022-11-17 2,481.82 2,485.51 2,462.31 2,481.23 5,760.0M
2022-11-16 2,501.29 2,504.93 2,486.83 2,489.51 6,385.1M
2022-11-15 2,469.49 2,510.46 2,462.62 2,503.76 7,893.1M
2022-11-14 2,484.51 2,506.07 2,468.78 2,473.59 9,455.8M
2022-11-11 2,433.05 2,477.91 2,417.00 2,454.49 11,204.6M
2022-11-10 2,375.33 2,394.00 2,363.21 2,386.82 6,501.8M
2022-11-09 2,396.82 2,407.99 2,384.73 2,386.87 5,216.1M
2022-11-08 2,402.95 2,406.50 2,384.78 2,396.60 5,635.6M
2022-11-07 2,384.70 2,411.43 2,380.47 2,402.46 7,491.9M
2022-11-04 2,333.91 2,405.02 2,333.91 2,394.31 8,219.3M
2022-11-03 2,343.88 2,348.53 2,327.40 2,337.83 6,310.8M
2022-11-02 2,331.20 2,365.49 2,325.14 2,357.38 7,756.0M
2022-11-01 2,291.10 2,341.12 2,286.53 2,341.11 8,727.3M
2022-10-31 2,301.26 2,312.05 2,277.02 2,285.30 7,889.7M
2022-10-28 2,352.16 2,361.03 2,316.09 2,320.30 6,462.0M
2022-10-27 2,377.25 2,391.12 2,364.88 2,365.94 6,369.4M
2022-10-26 2,375.14 2,399.51 2,365.50 2,372.98 6,587.2M
2022-10-25 2,375.59 2,400.17 2,359.75 2,377.84 6,002.6M
2022-10-24 2,434.82 2,451.60 2,368.89 2,373.28 7,621.6M
2022-10-21 2,440.85 2,456.81 2,427.92 2,435.93 6,031.0M
2022-10-20 2,437.55 2,458.50 2,430.09 2,433.66 4,694.0M
2022-10-19 2,471.37 2,483.22 2,450.13 2,450.13 4,243.4M
2022-10-18 2,494.80 2,498.96 2,471.74 2,476.20 4,526.0M
2022-10-17 2,472.19 2,488.79 2,461.99 2,485.97 5,297.3M
2022-10-14 2,464.23 2,494.42 2,462.65 2,481.81 5,974.7M
2022-10-13 2,459.18 2,465.13 2,440.44 2,451.13 5,506.0M
2022-10-12 2,444.86 2,473.13 2,419.79 2,473.08 5,522.7M
2022-10-11 2,455.78 2,458.69 2,436.08 2,447.01 4,887.7M
2022-10-10 2,467.99 2,478.39 2,448.23 2,450.63 6,190.9M
2022-09-30 2,463.29 2,486.66 2,463.29 2,471.58 4,492.8M
2022-09-29 2,493.45 2,501.02 2,449.42 2,460.68 4,948.8M
2022-09-28 2,497.03 2,500.73 2,476.74 2,477.17 5,009.7M
2022-09-27 2,487.97 2,504.59 2,474.40 2,503.39 5,065.6M
2022-09-26 2,511.56 2,529.13 2,484.97 2,485.81 6,597.5M
2022-09-23 2,518.95 2,547.58 2,516.01 2,525.86 5,762.9M
2022-09-22 2,517.80 2,527.92 2,513.43 2,523.24 4,631.4M
2022-09-21 2,527.86 2,546.44 2,512.97 2,533.89 4,870.7M
2022-09-20 2,557.82 2,559.24 2,527.46 2,533.42 4,918.7M
2022-09-19 2,549.09 2,561.64 2,540.03 2,550.26 5,721.3M
2022-09-16 2,614.68 2,617.56 2,550.96 2,550.96 8,359.8M
2022-09-15 2,626.80 2,643.33 2,606.71 2,624.39 7,267.2M
2022-09-14 2,614.85 2,633.85 2,611.18 2,617.51 5,301.5M
2022-09-13 2,638.93 2,656.94 2,626.88 2,642.20 6,870.9M
2022-09-09 2,603.10 2,642.36 2,599.63 2,637.29 7,576.6M
2022-09-08 2,600.47 2,610.34 2,595.09 2,598.31 6,366.8M
2022-09-07 2,594.76 2,600.32 2,589.55 2,599.16 6,685.4M
2022-09-06 2,591.40 2,606.12 2,590.69 2,604.56 6,651.2M
2022-09-05 2,567.32 2,586.14 2,554.81 2,586.14 5,221.0M
2022-09-02 2,585.82 2,592.27 2,560.97 2,571.17 4,925.3M
2022-09-01 2,584.77 2,604.57 2,580.17 2,582.78 5,459.5M
2022-08-31 2,570.25 2,611.44 2,569.43 2,593.96 7,871.5M
2022-08-30 2,577.86 2,590.84 2,562.36 2,577.94 5,476.0M
2022-08-29 2,563.02 2,579.08 2,554.94 2,578.98 5,420.8M
2022-08-26 2,595.88 2,597.40 2,580.43 2,586.23 5,559.6M
2022-08-25 2,557.62 2,600.16 2,554.77 2,596.55 6,683.5M
2022-08-24 2,575.63 2,589.95 2,548.83 2,549.98 6,650.2M
2022-08-23 2,579.16 2,585.30 2,562.66 2,571.27 5,456.8M
2022-08-22 2,566.73 2,591.04 2,566.44 2,583.61 6,072.3M
2022-08-19 2,564.30 2,584.82 2,564.19 2,574.96 6,043.8M
2022-08-18 2,586.01 2,591.10 2,565.69 2,568.22 5,098.9M
2022-08-17 2,575.33 2,594.82 2,560.58 2,592.02 6,073.1M
2022-08-16 2,574.79 2,586.88 2,567.16 2,571.51 5,167.5M
2022-08-15 2,575.79 2,593.44 2,568.28 2,570.94 5,670.9M
2022-08-12 2,571.62 2,589.47 2,568.00 2,584.22 5,940.7M
2022-08-11 2,540.13 2,578.93 2,533.78 2,578.36 6,422.0M
2022-08-10 2,545.86 2,554.19 2,520.79 2,528.12 4,834.9M
2022-08-09 2,551.86 2,555.64 2,544.89 2,548.01 4,634.8M
2022-08-08 2,545.16 2,559.65 2,543.42 2,551.41 4,875.6M
2022-08-05 2,529.29 2,551.95 2,518.20 2,551.25 5,613.4M
2022-08-04 2,513.54 2,524.30 2,504.97 2,523.61 5,249.3M
2022-08-03 2,524.65 2,542.94 2,498.65 2,499.91 6,465.4M
2022-08-02 2,553.54 2,553.54 2,500.49 2,523.91 8,282.4M
2022-08-01 2,583.74 2,583.74 2,558.83 2,574.11 6,081.6M
2022-07-29 2,616.88 2,632.07 2,583.26 2,587.80 6,800.1M
2022-07-28 2,624.78 2,636.77 2,615.71 2,616.23 5,557.6M
2022-07-27 2,625.90 2,626.07 2,614.38 2,618.52 4,485.0M
2022-07-26 2,610.13 2,634.68 2,610.13 2,629.27 5,038.6M
2022-07-25 2,615.82 2,615.82 2,603.24 2,608.71 4,839.1M
2022-07-22 2,614.65 2,632.40 2,601.80 2,617.68 5,560.1M
2022-07-21 2,643.85 2,643.85 2,611.04 2,611.04 6,635.7M
2022-07-20 2,656.56 2,661.35 2,647.55 2,654.52 5,744.1M
2022-07-19 2,645.44 2,651.55 2,626.21 2,645.43 6,616.5M
2022-07-18 2,605.08 2,647.27 2,605.08 2,646.70 7,490.3M
2022-07-15 2,640.51 2,658.36 2,597.78 2,597.78 9,370.4M
2022-07-14 2,682.58 2,682.58 2,651.34 2,662.93 9,381.5M
2022-07-13 2,711.27 2,713.47 2,684.97 2,692.55 8,268.6M
2022-07-12 2,705.95 2,729.43 2,705.52 2,712.40 7,997.3M
2022-07-11 2,729.65 2,729.65 2,707.37 2,714.51 8,010.9M
2022-07-08 2,753.30 2,757.70 2,736.45 2,741.01 6,341.2M
2022-07-07 2,737.76 2,750.31 2,728.67 2,740.06 6,751.0M
2022-07-06 2,775.38 2,775.38 2,726.09 2,738.92 8,707.9M
2022-07-05 2,787.20 2,801.30 2,764.29 2,783.80 8,916.3M
2022-07-04 2,775.58 2,784.90 2,761.22 2,784.20 8,031.4M
2022-07-01 2,785.73 2,791.15 2,771.49 2,777.56 8,474.5M
2022-06-30 2,756.64 2,794.06 2,755.49 2,779.88 8,918.3M
2022-06-29 2,767.76 2,789.66 2,755.65 2,759.02 10,519.1M
2022-06-28 2,758.94 2,778.80 2,745.76 2,773.96 10,174.9M
2022-06-27 2,744.45 2,772.68 2,740.53 2,761.10 10,381.5M
2022-06-24 2,733.58 2,743.71 2,719.89 2,738.29 10,335.2M
2022-06-23 2,694.15 2,733.85 2,694.15 2,733.81 10,084.2M
2022-06-22 2,730.23 2,730.64 2,691.39 2,692.03 8,952.5M
2022-06-21 2,714.77 2,741.46 2,706.32 2,726.97 9,812.3M
2022-06-20 2,728.17 2,733.12 2,705.74 2,716.42 9,461.9M
2022-06-17 2,705.63 2,743.73 2,700.80 2,735.64 8,892.8M
2022-06-16 2,768.66 2,771.43 2,719.26 2,721.19 10,453.6M
2022-06-15 2,725.06 2,817.18 2,724.92 2,772.12 15,507.6M
2022-06-14 2,655.67 2,727.97 2,649.21 2,726.71 10,671.9M
2022-06-13 2,692.47 2,697.61 2,660.17 2,676.94 10,002.3M
2022-06-10 2,676.13 2,720.18 2,673.00 2,716.43 11,791.0M
2022-06-09 2,684.24 2,710.76 2,682.09 2,693.30 10,828.2M
2022-06-08 2,674.35 2,686.25 2,654.70 2,686.06 9,394.0M
2022-06-07 2,661.34 2,679.08 2,656.25 2,669.34 8,649.5M
2022-06-06 2,651.78 2,665.62 2,627.58 2,664.46 10,300.8M
2022-06-02 2,652.73 2,658.17 2,644.53 2,655.43 6,729.4M
2022-06-01 2,669.78 2,673.66 2,650.32 2,665.44 6,638.4M
2022-05-31 2,656.55 2,675.90 2,649.71 2,672.28 7,815.8M
2022-05-30 2,672.11 2,673.47 2,645.77 2,655.84 6,641.9M
2022-05-27 2,661.68 2,673.69 2,647.87 2,660.34 6,769.5M
2022-05-26 2,641.91 2,661.01 2,623.49 2,651.80 7,527.8M
2022-05-25 2,615.28 2,638.42 2,615.28 2,637.72 6,793.6M
2022-05-24 2,658.88 2,669.15 2,615.22 2,615.22 9,167.6M
2022-05-23 2,669.79 2,669.79 2,643.78 2,654.83 8,264.6M
2022-05-20 2,636.25 2,669.75 2,635.82 2,669.04 8,751.7M
2022-05-19 2,592.77 2,624.95 2,589.93 2,624.95 6,973.0M
2022-05-18 2,637.64 2,637.64 2,607.79 2,621.72 6,288.1M
2022-05-17 2,615.82 2,633.95 2,605.80 2,633.10 6,550.6M
2022-05-16 2,641.41 2,641.98 2,602.24 2,612.01 6,497.6M
2022-05-13 2,604.51 2,630.24 2,604.51 2,630.24 6,566.4M
2022-05-12 2,598.53 2,612.06 2,579.71 2,593.92 6,833.8M
2022-05-11 2,606.49 2,635.35 2,604.28 2,610.58 9,621.2M
2022-05-10 2,558.50 2,617.55 2,543.08 2,610.22 8,537.8M
2022-05-09 2,590.52 2,604.40 2,573.24 2,586.70 5,655.1M
2022-05-06 2,627.98 2,635.00 2,597.31 2,600.96 7,367.3M
2022-05-05 2,670.33 2,687.75 2,659.88 2,668.98 9,317.8M
2022-04-29 2,641.09 2,682.23 2,613.39 2,672.94 10,813.0M
2022-04-28 2,597.07 2,638.84 2,595.30 2,636.93 9,571.5M
2022-04-27 2,566.82 2,606.16 2,565.13 2,605.45 10,640.8M
2022-04-26 2,610.15 2,632.08 2,573.76 2,580.28 9,719.6M
2022-04-25 2,670.01 2,692.20 2,605.34 2,605.34 10,628.9M
2022-04-22 2,670.96 2,728.11 2,669.79 2,720.73 7,496.7M
2022-04-21 2,706.00 2,730.95 2,678.60 2,689.06 8,113.4M
2022-04-20 2,754.82 2,757.10 2,710.26 2,715.96 7,517.4M
2022-04-19 2,752.64 2,767.02 2,740.72 2,756.15 7,034.6M
2022-04-18 2,795.70 2,795.70 2,754.25 2,762.25 7,738.5M
2022-04-15 2,799.90 2,833.84 2,797.70 2,821.31 8,249.6M
2022-04-14 2,805.75 2,823.00 2,795.37 2,810.51 7,948.6M
2022-04-13 2,789.72 2,819.34 2,781.85 2,788.68 8,314.3M
2022-04-12 2,778.47 2,814.88 2,754.80 2,801.05 9,178.5M
2022-04-11 2,825.48 2,825.48 2,770.17 2,778.76 9,610.9M
2022-04-08 2,806.45 2,836.77 2,793.89 2,836.56 9,379.1M
2022-04-07 2,828.94 2,847.26 2,800.09 2,803.51 8,990.7M
2022-04-06 2,801.54 2,846.34 2,801.54 2,840.43 10,750.8M
2022-04-01 2,766.29 2,815.22 2,761.88 2,815.22 8,468.0M
2022-03-31 2,767.81 2,800.60 2,764.60 2,783.42 8,775.4M
2022-03-30 2,737.38 2,780.86 2,735.68 2,778.82 8,499.9M
2022-03-29 2,733.47 2,743.44 2,721.08 2,727.22 6,262.8M
2022-03-28 2,695.68 2,741.36 2,677.15 2,732.25 7,897.6M
2022-03-25 2,739.78 2,752.86 2,714.85 2,715.35 7,101.9M
2022-03-24 2,731.46 2,756.22 2,726.06 2,742.06 7,009.0M
2022-03-23 2,756.20 2,756.41 2,726.32 2,746.31 7,746.2M
2022-03-22 2,719.00 2,768.73 2,717.92 2,756.45 8,464.2M
2022-03-21 2,747.94 2,747.94 2,706.58 2,725.01 8,096.5M
2022-03-18 2,683.52 2,755.31 2,676.72 2,752.06 10,230.4M
2022-03-17 2,707.14 2,727.44 2,675.59 2,690.67 11,280.2M
2022-03-16 2,592.12 2,674.49 2,543.77 2,663.83 12,595.7M
2022-03-15 2,685.82 2,685.82 2,559.12 2,559.12 13,494.0M
2022-03-14 2,731.63 2,768.20 2,708.70 2,708.70 8,401.0M
2022-03-11 2,732.60 2,778.88 2,696.58 2,771.33 9,747.4M
2022-03-10 2,790.00 2,793.30 2,756.22 2,757.86 8,974.6M
2022-03-09 2,794.85 2,807.73 2,661.85 2,746.95 12,534.7M
2022-03-08 2,849.77 2,856.81 2,780.42 2,786.35 11,062.3M
2022-03-07 2,901.37 2,901.37 2,847.96 2,857.78 10,682.2M
2022-03-04 2,928.56 2,928.56 2,901.12 2,913.91 8,452.1M
2022-03-03 2,934.44 2,950.64 2,933.53 2,944.52 9,817.2M
2022-03-02 2,921.10 2,937.30 2,918.38 2,925.58 7,696.8M
2022-03-01 2,914.70 2,938.29 2,908.07 2,935.13 8,014.0M
2022-02-28 2,899.72 2,909.89 2,879.28 2,908.03 9,039.7M
2022-02-25 2,916.99 2,932.96 2,894.77 2,905.67 10,520.0M
2022-02-24 2,947.34 2,951.81 2,892.32 2,908.26 12,249.4M
2022-02-23 2,969.55 2,972.70 2,948.42 2,961.61 7,794.5M
2022-02-22 2,980.32 2,983.21 2,952.82 2,968.27 7,853.7M
2022-02-21 3,001.21 3,003.00 2,973.82 3,000.93 7,147.1M
2022-02-18 2,963.54 3,008.63 2,961.19 3,008.59 7,102.7M
2022-02-17 2,977.41 2,990.45 2,967.28 2,974.16 7,379.1M
2022-02-16 2,963.48 2,990.10 2,962.00 2,976.30 7,307.6M
2022-02-15 2,964.47 2,973.17 2,936.15 2,953.03 7,448.8M
2022-02-14 3,026.30 3,026.30 2,960.87 2,971.22 9,344.4M
2022-02-11 3,019.30 3,065.49 3,015.99 3,036.90 10,584.8M
2022-02-10 2,998.86 3,024.69 2,984.09 3,024.69 10,456.8M
2022-02-09 2,992.64 3,011.22 2,987.62 2,998.51 10,074.2M
2022-02-08 2,951.74 2,992.43 2,943.08 2,992.11 10,938.5M
2022-02-07 2,905.74 2,952.72 2,903.92 2,949.87 9,889.7M
2022-01-28 2,910.38 2,918.57 2,859.62 2,861.99 8,445.2M
2022-01-27 2,929.02 2,932.16 2,898.24 2,901.16 7,917.7M
2022-01-26 2,923.99 2,938.91 2,908.62 2,934.37 6,806.3M
2022-01-25 2,968.83 2,970.40 2,914.33 2,914.38 8,465.6M
2022-01-24 2,978.39 2,995.18 2,961.43 2,983.85 7,477.3M
2022-01-21 2,999.54 3,003.09 2,977.29 2,983.53 8,950.9M
2022-01-20 2,964.52 3,016.71 2,963.85 3,004.52 11,123.7M
2022-01-19 2,952.90 2,972.31 2,951.34 2,962.70 8,667.3M
2022-01-18 2,907.91 2,958.46 2,901.69 2,954.38 10,424.6M
2022-01-17 2,896.23 2,913.87 2,896.18 2,907.12 7,215.2M
2022-01-14 2,943.68 2,943.68 2,893.58 2,895.50 9,671.2M
2022-01-13 2,971.64 2,990.59 2,951.05 2,951.77 9,350.7M
2022-01-12 2,971.20 2,976.36 2,941.67 2,968.08 9,691.9M
2022-01-11 2,972.09 3,000.86 2,962.42 2,968.16 9,371.5M
2022-01-10 2,960.44 2,977.40 2,947.26 2,969.85 9,902.8M
2022-01-07 2,925.10 2,965.83 2,925.08 2,956.71 12,364.7M
2022-01-06 2,934.58 2,939.06 2,913.44 2,920.40 10,073.8M
2022-01-05 2,933.64 2,964.61 2,932.11 2,942.78 10,908.9M
2022-01-04 2,935.05 2,940.36 2,909.23 2,936.39 8,821.7M