SSE Select Manufacturing Industries (SSESMII)

SSESMII
🏛️ 中国 →
7,492.93
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
2021-12-31 10,528.96 10,671.42 10,528.96 10,634.84 1,634.4M
2021-12-30 10,340.35 10,510.27 10,320.39 10,423.96 1,454.3M
2021-12-29 10,348.69 10,420.59 10,281.01 10,345.03 1,573.6M
2021-12-28 10,162.97 10,325.93 10,128.16 10,323.40 1,388.0M
2021-12-27 10,197.03 10,318.76 10,055.47 10,152.61 1,462.0M
2021-12-24 10,499.17 10,499.17 10,201.42 10,212.44 1,632.5M
2021-12-23 10,428.23 10,521.21 10,370.14 10,508.84 1,528.2M
2021-12-22 10,503.68 10,511.03 10,395.22 10,428.02 1,160.5M
2021-12-21 10,402.13 10,484.73 10,322.05 10,472.78 1,300.3M
2021-12-20 10,664.57 10,755.77 10,390.07 10,397.18 1,756.8M
2021-12-17 10,982.43 11,004.33 10,750.83 10,751.02 1,878.1M
2021-12-16 10,968.55 11,025.90 10,937.34 11,010.93 1,428.8M
2021-12-15 10,945.83 11,075.06 10,924.83 10,961.87 1,950.0M
2021-12-14 10,990.04 11,034.90 10,936.86 10,979.21 1,855.1M
2021-12-13 10,985.97 11,085.34 10,927.71 11,032.30 2,241.1M
2021-12-10 10,885.90 10,959.01 10,850.01 10,955.96 1,834.1M
2021-12-09 10,989.22 11,005.90 10,919.75 10,933.69 1,740.1M
2021-12-08 10,836.68 11,011.09 10,836.68 11,011.09 1,963.4M
2021-12-07 10,948.82 10,964.86 10,696.18 10,812.30 2,125.9M
2021-12-06 10,935.10 11,067.69 10,897.67 10,911.41 1,888.2M
2021-12-03 10,826.85 10,934.22 10,762.91 10,934.22 1,896.6M
2021-12-02 10,834.14 10,891.98 10,782.42 10,837.34 1,638.9M
2021-12-01 10,900.60 10,943.32 10,772.22 10,867.25 1,653.8M
2021-11-30 10,970.55 11,036.22 10,855.62 10,937.94 2,043.1M
2021-11-29 10,655.73 10,987.76 10,646.27 10,924.49 1,841.6M
2021-11-26 10,760.29 10,865.93 10,758.73 10,823.03 1,606.6M
2021-11-25 10,784.69 10,848.56 10,748.14 10,793.13 1,873.6M
2021-11-24 11,024.75 11,038.47 10,782.11 10,814.75 1,672.8M
2021-11-23 11,053.82 11,119.94 10,998.99 11,050.07 2,077.7M
2021-11-22 10,999.12 11,082.51 10,972.21 11,075.18 1,762.4M
2021-11-19 10,868.70 11,005.85 10,815.59 10,983.76 1,874.8M
2021-11-18 10,779.75 10,937.23 10,724.77 10,879.79 1,776.1M
2021-11-17 10,597.37 10,828.56 10,551.14 10,824.53 1,712.8M
2021-11-16 10,771.80 10,854.74 10,588.67 10,594.71 1,663.9M
2021-11-15 11,065.34 11,100.26 10,795.88 10,817.65 2,085.1M
2021-11-12 10,872.85 11,090.60 10,872.85 11,073.14 1,958.0M
2021-11-11 10,827.55 10,921.86 10,761.11 10,838.39 1,606.6M
2021-11-10 10,958.53 10,978.86 10,705.31 10,850.41 1,858.0M
2021-11-09 10,939.43 11,034.63 10,909.77 11,014.12 1,912.5M
2021-11-08 10,721.84 10,892.01 10,708.53 10,863.18 1,536.7M
2021-11-05 10,984.96 11,027.21 10,771.15 10,771.22 2,103.6M
2021-11-04 10,871.02 11,031.80 10,856.45 10,987.55 2,080.8M
2021-11-03 10,861.73 10,942.75 10,677.77 10,814.59 2,197.6M
2021-11-02 11,015.84 11,057.24 10,854.63 10,973.53 2,700.1M
2021-11-01 11,123.67 11,179.06 10,948.04 11,019.59 2,114.0M
2021-10-29 10,944.43 11,151.65 10,734.59 11,151.61 2,265.3M
2021-10-28 11,065.13 11,162.33 10,882.42 10,938.07 2,040.2M
2021-10-27 10,979.48 11,115.60 10,949.17 11,095.95 1,849.0M
2021-10-26 10,996.96 11,060.85 10,846.43 10,906.60 1,690.7M
2021-10-25 10,626.08 10,967.86 10,626.08 10,966.48 1,781.0M
2021-10-22 10,666.88 10,737.96 10,564.34 10,608.81 1,593.0M
2021-10-21 10,780.80 10,780.80 10,606.12 10,667.98 1,717.5M
2021-10-20 10,638.58 10,904.41 10,614.81 10,833.40 1,880.4M
2021-10-19 10,623.29 10,682.83 10,563.16 10,664.26 1,671.7M
2021-10-18 10,517.56 10,656.78 10,493.29 10,655.29 1,700.5M
2021-10-15 10,340.70 10,543.88 10,307.53 10,488.01 1,581.3M
2021-10-14 10,212.28 10,444.60 10,185.66 10,355.69 1,487.1M
2021-10-13 9,961.49 10,254.98 9,903.45 10,232.43 1,682.3M
2021-10-12 10,203.78 10,237.10 9,882.66 10,009.72 2,003.7M
2021-10-11 10,291.02 10,397.26 10,130.72 10,234.22 1,961.4M
2021-10-08 10,702.83 10,724.05 10,217.13 10,288.47 2,006.5M
2021-09-30 10,367.24 10,572.62 10,339.47 10,556.65 1,952.9M
2021-09-29 10,432.93 10,525.86 10,284.50 10,327.21 2,223.2M
2021-09-28 10,548.27 10,710.05 10,536.99 10,558.59 1,940.6M
2021-09-27 10,953.82 10,978.61 10,404.85 10,575.72 2,895.0M
2021-09-24 10,921.37 11,067.35 10,745.35 10,915.57 2,653.0M
2021-09-23 10,989.25 11,112.83 10,900.47 10,972.30 3,383.9M
2021-09-22 10,467.55 10,961.26 10,464.17 10,919.72 3,092.6M
2021-09-17 10,623.15 10,747.12 10,386.69 10,624.71 2,575.8M
2021-09-16 10,983.93 10,990.57 10,600.92 10,604.17 2,788.3M
2021-09-15 10,797.00 11,018.25 10,750.57 10,987.36 2,798.5M
2021-09-14 10,802.42 10,936.70 10,686.32 10,765.64 2,835.5M
2021-09-13 11,029.77 11,033.71 10,781.59 10,853.95 3,240.5M
2021-09-10 11,031.90 11,111.85 10,894.33 11,054.30 3,808.4M
2021-09-09 10,946.31 11,050.46 10,783.87 11,050.46 3,450.7M
2021-09-08 11,148.28 11,212.14 10,879.78 10,942.49 3,411.0M
2021-09-07 10,895.22 11,141.68 10,862.80 11,127.92 3,105.2M
2021-09-06 10,951.53 11,035.81 10,601.10 10,908.65 3,129.1M
2021-09-03 11,417.42 11,537.97 10,893.52 10,963.93 4,191.1M
2021-09-02 10,940.93 11,380.41 10,940.93 11,373.23 3,868.2M
2021-09-01 11,220.62 11,264.86 10,729.55 10,940.67 4,487.9M
2021-08-31 11,000.22 11,185.75 10,867.33 11,182.61 3,808.8M
2021-08-30 10,776.98 11,111.38 10,776.98 10,991.19 3,792.3M
2021-08-27 10,547.69 10,726.34 10,495.82 10,684.00 3,090.9M
2021-08-26 10,603.12 10,758.03 10,574.30 10,585.68 3,349.9M
2021-08-25 10,352.60 10,636.57 10,285.44 10,636.57 3,135.6M
2021-08-24 10,225.61 10,408.84 10,183.24 10,381.85 2,858.5M
2021-08-23 10,028.46 10,283.03 9,959.53 10,274.09 2,631.8M
2021-08-20 9,934.30 10,060.07 9,838.13 9,965.54 2,230.7M
2021-08-19 9,906.96 10,094.58 9,771.07 10,014.03 2,189.3M
2021-08-18 9,783.63 9,986.73 9,740.43 9,910.46 2,249.8M
2021-08-17 9,905.45 10,058.13 9,728.56 9,795.57 2,431.6M
2021-08-16 10,084.24 10,146.49 9,884.75 9,917.33 2,162.5M
2021-08-13 10,080.13 10,324.52 10,066.99 10,134.20 2,411.7M
2021-08-12 10,230.48 10,256.52 10,018.21 10,144.42 2,324.8M
2021-08-11 10,264.68 10,342.34 10,170.20 10,276.64 2,541.5M
2021-08-10 10,125.55 10,364.08 10,116.61 10,282.01 2,766.0M
2021-08-09 10,142.35 10,214.07 9,911.75 10,168.89 2,486.7M
2021-08-06 10,144.75 10,228.06 10,057.08 10,183.41 2,426.8M
2021-08-05 9,987.44 10,229.68 9,959.84 10,133.47 3,085.7M
2021-08-04 9,505.42 9,985.30 9,505.42 9,968.73 2,733.3M
2021-08-03 9,696.95 9,772.39 9,478.89 9,526.60 2,758.0M
2021-08-02 9,343.57 9,685.37 9,331.30 9,670.36 2,815.4M
2021-07-30 9,197.64 9,352.31 9,182.99 9,259.33 2,187.2M
2021-07-29 9,024.03 9,251.51 9,014.07 9,232.04 2,153.9M
2021-07-28 8,941.04 9,023.93 8,691.35 8,869.48 2,509.6M
2021-07-27 9,386.80 9,534.17 9,066.73 9,066.73 3,088.3M
2021-07-26 9,455.09 9,628.66 9,255.22 9,380.81 3,005.9M
2021-07-23 9,368.03 9,524.72 9,318.65 9,479.71 2,710.8M
2021-07-22 9,328.65 9,397.88 9,258.52 9,393.89 2,108.8M
2021-07-21 9,105.18 9,350.57 9,105.18 9,317.78 1,969.7M
2021-07-20 8,908.20 9,081.75 8,894.41 9,079.86 1,644.7M
2021-07-19 9,070.12 9,109.03 8,929.42 8,999.44 2,059.3M
2021-07-16 9,041.22 9,187.81 8,974.85 9,057.99 2,047.9M
2021-07-15 8,848.88 9,070.14 8,826.84 9,058.23 1,810.5M
2021-07-14 9,047.38 9,048.90 8,871.26 8,881.49 1,994.1M
2021-07-13 9,067.15 9,110.02 9,015.42 9,088.39 1,935.6M
2021-07-12 8,978.93 9,108.29 8,888.02 9,063.28 2,197.3M
2021-07-09 8,843.84 8,928.77 8,699.07 8,905.48 2,003.4M
2021-07-08 8,711.59 8,929.65 8,711.59 8,870.73 2,101.3M
2021-07-07 8,352.19 8,693.34 8,334.00 8,685.70 1,953.8M
2021-07-06 8,452.05 8,490.70 8,312.12 8,426.09 1,958.3M
2021-07-05 8,477.60 8,538.72 8,397.73 8,464.70 1,940.8M
2021-07-02 8,549.50 8,557.95 8,456.68 8,466.39 2,412.2M
2021-07-01 8,851.43 8,888.83 8,601.60 8,607.14 1,741.9M
2021-06-30 8,638.33 8,797.39 8,618.15 8,797.24 1,577.4M
2021-06-29 8,715.94 8,771.09 8,661.06 8,668.93 1,623.3M
2021-06-28 8,641.39 8,709.46 8,627.88 8,688.53 1,652.9M
2021-06-25 8,549.49 8,635.49 8,512.32 8,616.38 1,724.2M
2021-06-24 8,527.10 8,605.21 8,459.26 8,565.19 1,811.0M
2021-06-23 8,446.45 8,512.46 8,400.07 8,471.20 1,621.1M
2021-06-22 8,438.53 8,470.79 8,368.45 8,453.48 1,675.7M
2021-06-21 8,241.45 8,413.92 8,227.81 8,413.92 1,683.8M
2021-06-18 8,075.18 8,279.87 8,055.86 8,253.24 1,605.8M
2021-06-17 8,033.83 8,102.21 8,019.97 8,070.44 1,103.3M
2021-06-16 8,148.83 8,165.44 7,969.32 8,003.74 1,447.1M
2021-06-15 8,246.76 8,265.63 8,159.66 8,176.45 1,425.5M
2021-06-11 8,394.92 8,413.90 8,249.99 8,272.33 1,800.7M
2021-06-10 8,261.84 8,413.27 8,255.90 8,383.53 1,592.2M
2021-06-09 8,235.62 8,270.05 8,197.62 8,254.49 1,159.9M
2021-06-08 8,120.68 8,212.73 8,099.55 8,210.88 1,412.4M
2021-06-07 8,127.80 8,159.34 8,073.18 8,121.78 1,333.6M
2021-06-04 7,995.64 8,145.11 7,954.97 8,089.26 1,372.8M
2021-06-03 8,106.76 8,138.06 8,012.89 8,018.94 1,212.6M
2021-06-02 8,240.81 8,279.94 8,094.48 8,114.34 1,323.7M
2021-06-01 8,269.59 8,285.04 8,181.10 8,231.40 1,518.6M
2021-05-31 8,168.20 8,300.08 8,112.51 8,300.08 1,513.9M
2021-05-28 8,119.52 8,205.25 8,085.36 8,152.01 1,280.1M
2021-05-27 8,065.20 8,128.33 8,037.45 8,128.33 1,174.0M
2021-05-26 8,092.41 8,139.13 8,053.33 8,072.08 1,443.9M
2021-05-25 7,900.42 8,082.05 7,850.51 8,077.07 1,461.5M
2021-05-24 7,887.61 7,944.17 7,844.95 7,917.93 1,110.7M
2021-05-21 8,062.10 8,076.43 7,905.52 7,911.35 1,036.9M
2021-05-20 8,013.70 8,074.36 7,994.49 8,025.26 1,113.9M
2021-05-19 7,968.56 8,019.51 7,923.81 7,990.06 1,072.9M
2021-05-18 7,947.88 8,020.47 7,912.22 7,991.60 1,188.8M
2021-05-17 7,916.23 8,001.15 7,916.23 7,953.93 1,264.6M
2021-05-14 7,690.52 7,891.26 7,660.86 7,890.20 1,300.3M
2021-05-13 7,662.45 7,770.01 7,654.26 7,675.30 1,197.8M
2021-05-12 7,691.93 7,739.92 7,665.10 7,732.96 889.7M
2021-05-11 7,657.78 7,752.75 7,569.86 7,740.77 1,166.3M
2021-05-10 7,761.09 7,761.09 7,654.73 7,721.96 1,235.0M
2021-05-07 7,912.67 7,936.53 7,771.40 7,779.36 1,200.0M
2021-05-06 7,859.65 7,974.64 7,847.27 7,904.16 1,279.7M
2021-04-30 7,933.98 7,933.98 7,822.58 7,888.11 1,378.4M
2021-04-29 7,995.70 8,005.54 7,939.64 7,982.10 966.0M
2021-04-28 7,859.16 7,993.69 7,844.22 7,993.69 862.5M
2021-04-27 7,888.93 7,907.43 7,789.09 7,858.92 985.9M
2021-04-26 8,031.99 8,106.61 7,903.91 7,916.67 1,232.2M
2021-04-23 7,954.56 8,056.61 7,931.61 8,014.69 1,230.4M
2021-04-22 7,980.75 8,003.46 7,916.95 7,947.15 1,022.2M
2021-04-21 7,993.66 8,020.70 7,910.88 7,956.90 1,039.4M
2021-04-20 7,983.11 8,066.49 7,969.14 8,016.28 1,177.4M
2021-04-19 7,835.40 8,010.74 7,816.32 8,002.18 1,310.7M
2021-04-16 7,817.18 7,849.17 7,735.55 7,826.04 1,005.4M
2021-04-15 7,770.74 7,803.95 7,699.20 7,798.55 831.8M
2021-04-14 7,664.51 7,787.58 7,664.51 7,782.57 749.1M
2021-04-13 7,719.47 7,768.40 7,657.61 7,681.10 869.0M
2021-04-12 7,954.62 7,970.14 7,712.10 7,743.85 1,219.6M
2021-04-09 8,018.65 8,078.53 7,935.51 7,951.85 971.7M
2021-04-08 8,044.19 8,065.95 7,989.38 8,025.69 1,112.7M
2021-04-07 8,122.55 8,122.55 8,022.53 8,084.67 1,270.1M
2021-04-06 8,074.43 8,162.45 8,044.78 8,135.37 1,263.1M
2021-04-02 8,059.55 8,099.88 7,984.28 8,043.93 974.5M
2021-04-01 8,007.88 8,104.22 8,002.61 8,063.44 1,032.0M
2021-03-31 8,138.03 8,138.03 7,959.06 8,007.65 1,353.4M
2021-03-30 8,024.67 8,198.53 7,996.97 8,164.68 1,409.6M
2021-03-29 8,019.79 8,101.34 7,984.37 8,025.50 1,197.5M
2021-03-26 7,829.13 8,016.46 7,829.13 7,990.04 1,274.0M
2021-03-25 7,725.55 7,867.14 7,701.44 7,805.56 1,114.7M
2021-03-24 7,925.17 7,995.31 7,749.56 7,786.69 1,276.8M
2021-03-23 8,073.92 8,073.92 7,912.84 7,972.28 1,287.6M
2021-03-22 7,965.43 8,099.05 7,939.41 8,075.31 1,457.8M
2021-03-19 7,923.50 8,026.06 7,900.00 7,943.44 1,395.4M
2021-03-18 7,986.95 8,089.45 7,986.95 8,052.97 1,229.9M
2021-03-17 7,901.15 8,001.97 7,840.96 7,989.09 1,182.0M
2021-03-16 7,894.28 8,001.40 7,830.55 7,915.53 1,346.7M
2021-03-15 7,955.05 7,999.07 7,802.62 7,878.49 1,355.4M
2021-03-12 7,993.80 8,015.77 7,866.98 8,010.29 1,517.0M
2021-03-11 7,817.71 7,966.27 7,786.52 7,946.72 1,174.4M
2021-03-10 7,912.99 7,959.05 7,793.70 7,805.67 1,258.8M
2021-03-09 7,995.48 8,015.67 7,625.55 7,774.11 1,800.5M
2021-03-08 8,497.43 8,517.07 8,064.12 8,064.12 1,782.2M
2021-03-05 8,388.56 8,556.34 8,312.57 8,473.92 1,414.0M
2021-03-04 8,755.39 8,787.72 8,530.39 8,561.46 1,906.1M
2021-03-03 8,819.14 8,853.91 8,733.35 8,853.91 1,348.6M
2021-03-02 8,921.16 8,982.93 8,756.81 8,896.13 1,420.7M
2021-03-01 8,676.06 8,842.73 8,611.66 8,839.73 1,277.5M
2021-02-26 8,605.31 8,715.78 8,567.84 8,595.26 1,456.0M
2021-02-25 8,871.79 8,939.48 8,784.98 8,819.22 1,591.1M
2021-02-24 8,990.51 9,035.78 8,666.08 8,814.55 1,818.2M
2021-02-23 8,815.08 9,054.63 8,805.63 8,968.74 1,752.3M
2021-02-22 9,175.73 9,239.16 8,913.74 8,913.74 2,226.0M
2021-02-19 9,143.43 9,177.42 8,975.02 9,173.45 1,742.2M
2021-02-18 9,413.06 9,430.17 9,156.94 9,174.68 1,617.8M
2021-02-10 9,231.23 9,294.22 9,079.89 9,240.24 1,399.6M
2021-02-09 8,841.27 9,204.07 8,841.20 9,195.48 1,675.0M
2021-02-08 8,684.38 8,791.37 8,517.17 8,787.92 1,383.3M
2021-02-05 8,902.74 8,936.50 8,659.33 8,673.68 1,517.1M
2021-02-04 8,850.11 8,948.47 8,725.35 8,838.19 1,691.6M
2021-02-03 9,070.62 9,117.32 8,898.39 8,913.72 1,651.0M
2021-02-02 8,942.40 9,077.15 8,855.48 9,030.61 1,476.2M
2021-02-01 8,801.52 8,914.29 8,750.66 8,895.36 1,370.6M
2021-01-29 9,087.18 9,096.25 8,654.22 8,816.12 1,856.3M
2021-01-28 9,191.72 9,295.95 8,995.47 9,023.42 1,807.2M
2021-01-27 9,260.41 9,393.97 9,150.50 9,393.31 1,975.6M
2021-01-26 9,562.48 9,562.48 9,259.43 9,313.16 2,185.3M
2021-01-25 9,639.92 9,879.14 9,547.05 9,646.14 2,555.8M
2021-01-22 9,470.56 9,613.37 9,449.98 9,613.37 2,529.8M
2021-01-21 9,256.27 9,503.65 9,232.13 9,447.89 2,430.9M
2021-01-20 9,030.25 9,219.74 9,003.05 9,213.91 1,971.0M
2021-01-19 9,240.22 9,310.42 8,998.62 9,046.84 2,287.6M
2021-01-18 9,072.94 9,310.93 9,065.05 9,284.73 2,530.8M
2021-01-15 9,141.85 9,227.45 8,859.20 9,101.08 2,942.9M
2021-01-14 9,436.22 9,451.82 9,164.63 9,183.64 3,608.6M
2021-01-13 9,548.43 9,678.95 9,418.68 9,517.06 3,883.7M
2021-01-12 9,101.17 9,512.26 9,100.51 9,509.63 2,606.9M
2021-01-11 9,463.68 9,518.50 9,100.70 9,154.18 2,830.8M
2021-01-08 9,589.15 9,652.13 9,290.63 9,427.91 2,561.2M
2021-01-07 9,279.20 9,586.37 9,245.91 9,586.27 3,021.1M
2021-01-06 9,187.91 9,367.08 9,142.62 9,284.48 2,805.4M
2021-01-05 9,016.55 9,216.70 8,982.92 9,198.49 2,774.0M
2021-01-04 8,786.37 9,139.50 8,777.74 9,076.41 2,743.8M