SSE Shanghai Enterprises (SSESHE)

SSESHE
🏛️ 中国 →
2,145.06
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 2,080.24 2,091.02 2,078.35 2,088.06 1,158.0M
2021-12-30 2,055.91 2,082.11 2,055.91 2,077.35 1,113.0M
2021-12-29 2,070.14 2,070.14 2,056.60 2,059.27 1,095.2M
2021-12-28 2,069.06 2,074.16 2,057.61 2,066.54 1,079.0M
2021-12-27 2,054.90 2,069.52 2,054.67 2,066.98 1,040.3M
2021-12-24 2,060.58 2,065.04 2,050.57 2,054.12 1,142.9M
2021-12-23 2,060.08 2,063.26 2,053.32 2,061.15 1,194.6M
2021-12-22 2,064.02 2,070.34 2,057.17 2,058.05 1,247.0M
2021-12-21 2,040.35 2,062.31 2,039.97 2,059.88 1,484.6M
2021-12-20 2,062.29 2,074.04 2,039.16 2,040.19 1,682.5M
2021-12-17 2,089.52 2,094.05 2,068.42 2,068.72 1,747.1M
2021-12-16 2,077.87 2,093.70 2,077.87 2,093.63 1,555.9M
2021-12-15 2,082.56 2,089.60 2,074.13 2,074.26 1,238.5M
2021-12-14 2,084.49 2,091.31 2,079.17 2,083.22 1,496.5M
2021-12-13 2,105.44 2,109.91 2,090.75 2,092.47 1,757.6M
2021-12-10 2,111.05 2,114.65 2,092.54 2,100.74 1,985.0M
2021-12-09 2,097.55 2,134.20 2,097.37 2,119.48 2,110.9M
2021-12-08 2,082.70 2,101.95 2,077.62 2,100.66 1,651.7M
2021-12-07 2,079.95 2,082.87 2,064.24 2,076.05 1,857.0M
2021-12-06 2,082.62 2,088.84 2,061.02 2,062.99 2,186.2M
2021-12-03 2,057.17 2,075.28 2,056.32 2,075.28 1,702.1M
2021-12-02 2,038.38 2,060.71 2,038.38 2,053.68 1,681.4M
2021-12-01 2,023.96 2,032.66 2,023.79 2,032.51 1,360.5M
2021-11-30 2,033.04 2,038.13 2,018.45 2,024.62 1,442.1M
2021-11-29 2,011.71 2,031.73 2,009.33 2,029.16 1,453.9M
2021-11-26 2,050.60 2,050.60 2,031.37 2,033.60 1,194.4M
2021-11-25 2,058.96 2,061.35 2,050.28 2,055.63 1,244.7M
2021-11-24 2,062.07 2,066.05 2,054.36 2,061.20 1,415.2M
2021-11-23 2,061.43 2,074.38 2,060.67 2,065.77 1,662.3M
2021-11-22 2,046.90 2,065.64 2,043.72 2,062.20 1,574.2M
2021-11-19 2,024.03 2,051.32 2,020.94 2,049.60 1,480.3M
2021-11-18 2,040.50 2,041.65 2,024.45 2,026.39 1,118.2M
2021-11-17 2,048.88 2,052.59 2,042.00 2,045.50 1,121.7M
2021-11-16 2,058.99 2,071.52 2,048.42 2,050.59 1,372.4M
2021-11-15 2,059.32 2,066.57 2,051.52 2,063.14 1,403.0M
2021-11-12 2,059.58 2,060.53 2,045.88 2,059.04 1,419.4M
2021-11-11 2,032.74 2,065.44 2,030.26 2,062.96 1,755.3M
2021-11-10 2,037.37 2,039.84 2,009.49 2,038.56 1,445.8M
2021-11-09 2,045.94 2,053.43 2,032.22 2,043.82 1,342.7M
2021-11-08 2,041.31 2,055.05 2,037.30 2,044.73 1,516.9M
2021-11-05 2,039.20 2,056.12 2,036.38 2,040.10 1,550.1M
2021-11-04 2,038.18 2,044.75 2,032.55 2,038.96 1,448.8M
2021-11-03 2,029.82 2,038.19 2,024.24 2,033.97 1,408.7M
2021-11-02 2,041.75 2,057.79 2,011.53 2,030.92 2,199.0M
2021-11-01 2,035.42 2,049.36 2,028.08 2,044.81 2,119.2M
2021-10-29 2,030.29 2,046.50 2,019.70 2,046.23 1,862.1M
2021-10-28 2,039.49 2,048.18 2,028.96 2,034.51 1,613.4M
2021-10-27 2,066.84 2,066.84 2,040.79 2,044.79 1,440.8M
2021-10-26 2,074.70 2,084.98 2,066.15 2,070.30 1,341.2M
2021-10-25 2,057.56 2,076.96 2,049.53 2,075.80 1,451.9M
2021-10-22 2,059.71 2,078.31 2,059.71 2,065.31 1,508.4M
2021-10-21 2,066.86 2,071.74 2,049.63 2,060.10 1,476.0M
2021-10-20 2,070.85 2,072.76 2,059.62 2,065.24 1,505.1M
2021-10-19 2,046.75 2,070.67 2,045.57 2,068.64 1,664.0M
2021-10-18 2,060.64 2,062.89 2,038.58 2,051.47 1,501.4M
2021-10-15 2,052.67 2,066.47 2,046.42 2,060.51 1,573.1M
2021-10-14 2,047.74 2,066.37 2,047.05 2,058.43 1,427.3M
2021-10-13 2,033.63 2,054.68 2,020.48 2,050.91 1,527.7M
2021-10-12 2,063.97 2,066.48 2,018.34 2,036.36 1,986.9M
2021-10-11 2,077.47 2,086.98 2,070.84 2,073.82 1,978.6M
2021-10-08 2,076.69 2,089.19 2,066.06 2,077.82 2,251.7M
2021-09-30 2,056.99 2,061.43 2,048.00 2,054.41 2,117.6M
2021-09-29 2,077.95 2,077.95 2,041.53 2,055.35 2,873.5M
2021-09-28 2,078.34 2,096.65 2,078.34 2,090.97 2,011.8M
2021-09-27 2,108.64 2,113.17 2,077.31 2,083.38 2,979.4M
2021-09-24 2,114.78 2,128.25 2,099.85 2,104.04 2,480.7M
2021-09-23 2,104.13 2,121.30 2,103.99 2,115.78 2,272.5M
2021-09-22 2,062.17 2,094.83 2,061.00 2,092.30 2,207.1M
2021-09-17 2,079.66 2,095.97 2,072.79 2,093.63 1,934.5M
2021-09-16 2,107.78 2,116.65 2,077.87 2,077.97 2,118.6M
2021-09-15 2,112.15 2,122.03 2,097.25 2,107.11 2,009.5M
2021-09-14 2,156.96 2,160.01 2,108.27 2,112.31 2,556.8M
2021-09-13 2,154.75 2,166.13 2,145.72 2,158.48 2,425.4M
2021-09-10 2,165.65 2,190.08 2,158.88 2,162.84 3,106.6M
2021-09-09 2,143.79 2,163.62 2,139.83 2,162.99 2,810.9M
2021-09-08 2,158.94 2,176.91 2,150.88 2,160.49 2,442.3M
2021-09-07 2,125.33 2,170.53 2,120.73 2,164.96 2,700.3M
2021-09-06 2,090.40 2,134.64 2,090.11 2,126.93 2,350.4M
2021-09-03 2,122.39 2,122.39 2,088.88 2,091.76 2,722.2M
2021-09-02 2,100.09 2,110.28 2,089.89 2,106.78 2,555.4M
2021-09-01 2,060.39 2,122.25 2,054.98 2,104.46 3,032.9M
2021-08-31 2,036.83 2,060.43 2,027.42 2,060.18 2,635.8M
2021-08-30 2,062.29 2,064.49 2,041.13 2,047.65 2,103.7M
2021-08-27 2,042.99 2,073.05 2,042.41 2,058.70 1,764.6M
2021-08-26 2,064.35 2,065.85 2,042.18 2,043.74 2,070.1M
2021-08-25 2,065.15 2,069.27 2,054.31 2,066.94 1,996.9M
2021-08-24 2,046.58 2,076.00 2,043.30 2,066.41 2,026.8M
2021-08-23 2,021.80 2,044.79 2,015.33 2,041.85 1,616.5M
2021-08-20 2,024.06 2,031.80 1,996.79 2,014.54 1,851.9M
2021-08-19 2,034.70 2,043.79 2,028.90 2,031.74 2,274.4M
2021-08-18 1,997.16 2,034.11 1,996.62 2,034.11 2,004.6M
2021-08-17 2,015.58 2,040.35 1,991.71 1,997.53 1,886.7M
2021-08-16 2,008.52 2,030.33 2,006.30 2,018.57 1,540.7M
2021-08-13 2,023.97 2,030.11 2,001.00 2,008.31 1,430.4M
2021-08-12 2,019.10 2,033.95 2,017.24 2,031.96 1,621.0M
2021-08-11 2,027.89 2,038.83 2,019.27 2,024.63 1,625.6M
2021-08-10 2,020.25 2,032.18 2,003.62 2,032.15 1,717.6M
2021-08-09 1,996.16 2,026.99 1,993.83 2,022.19 1,575.3M
2021-08-06 2,032.45 2,034.04 1,999.66 2,011.29 1,306.9M
2021-08-05 2,029.93 2,052.08 2,025.70 2,033.83 1,290.9M
2021-08-04 2,019.13 2,036.43 2,015.41 2,034.48 1,405.2M
2021-08-03 2,015.08 2,038.01 2,008.27 2,018.35 1,780.6M
2021-08-02 1,994.79 2,028.31 1,985.32 2,027.26 2,060.5M
2021-07-30 1,994.20 2,001.92 1,971.44 1,999.75 1,572.0M
2021-07-29 2,013.24 2,013.41 1,988.43 2,007.41 1,383.6M
2021-07-28 1,986.31 2,004.20 1,963.90 1,988.11 1,463.1M
2021-07-27 2,035.57 2,057.96 1,997.90 2,001.92 1,661.8M
2021-07-26 2,085.97 2,085.97 2,016.42 2,034.13 1,879.8M
2021-07-23 2,099.91 2,109.99 2,087.24 2,091.05 1,708.8M
2021-07-22 2,079.70 2,096.48 2,071.96 2,092.98 1,498.6M
2021-07-21 2,067.00 2,089.22 2,065.64 2,080.11 1,284.2M
2021-07-20 2,071.50 2,075.78 2,059.47 2,071.63 1,118.4M
2021-07-19 2,065.88 2,083.26 2,052.05 2,080.27 1,407.7M
2021-07-16 2,097.77 2,100.67 2,077.36 2,078.49 1,755.8M
2021-07-15 2,067.38 2,087.36 2,060.02 2,086.28 1,489.1M
2021-07-14 2,092.42 2,092.49 2,064.30 2,065.13 1,399.7M
2021-07-13 2,107.46 2,113.69 2,089.28 2,100.15 1,459.1M
2021-07-12 2,113.23 2,126.92 2,104.29 2,118.21 1,676.0M
2021-07-09 2,096.61 2,101.90 2,081.63 2,096.25 1,180.9M
2021-07-08 2,118.91 2,123.68 2,098.90 2,104.26 1,283.1M
2021-07-07 2,090.14 2,116.49 2,087.35 2,114.02 1,124.6M
2021-07-06 2,112.70 2,117.94 2,084.91 2,102.42 1,406.2M
2021-07-05 2,107.50 2,119.06 2,102.41 2,118.52 1,310.0M
2021-07-02 2,127.93 2,127.93 2,099.72 2,101.75 1,372.5M
2021-07-01 2,152.60 2,157.83 2,131.67 2,138.47 1,231.8M
2021-06-30 2,120.41 2,147.73 2,120.41 2,143.69 1,017.1M
2021-06-29 2,137.71 2,139.37 2,119.80 2,122.50 1,226.5M
2021-06-28 2,140.14 2,142.05 2,129.75 2,141.40 1,416.9M
2021-06-25 2,121.22 2,140.16 2,113.93 2,139.83 1,553.5M
2021-06-24 2,118.12 2,120.97 2,107.88 2,114.06 1,177.7M
2021-06-23 2,088.78 2,125.74 2,088.55 2,118.38 1,311.1M
2021-06-22 2,081.17 2,090.89 2,075.14 2,087.90 1,239.7M
2021-06-21 2,075.47 2,087.51 2,064.60 2,075.65 1,133.6M
2021-06-18 2,083.80 2,093.10 2,070.35 2,082.86 1,316.6M
2021-06-17 2,070.01 2,094.10 2,069.89 2,087.35 1,254.1M
2021-06-16 2,092.20 2,102.42 2,067.96 2,070.00 1,106.9M
2021-06-15 2,103.22 2,111.74 2,091.01 2,094.46 1,445.0M
2021-06-11 2,123.67 2,124.66 2,103.76 2,107.28 1,776.4M
2021-06-10 2,114.53 2,131.21 2,112.02 2,120.47 1,490.6M
2021-06-09 2,125.18 2,128.46 2,111.21 2,114.21 1,326.5M
2021-06-08 2,123.04 2,146.60 2,118.97 2,124.66 1,420.4M
2021-06-07 2,124.88 2,127.83 2,114.60 2,121.30 1,300.0M
2021-06-04 2,114.73 2,142.50 2,109.44 2,119.82 1,527.0M
2021-06-03 2,120.97 2,145.84 2,120.54 2,121.59 1,547.6M
2021-06-02 2,131.14 2,132.57 2,113.07 2,120.89 1,356.5M
2021-06-01 2,136.25 2,136.80 2,114.76 2,132.16 1,515.4M
2021-05-31 2,136.35 2,143.62 2,123.94 2,143.62 1,340.0M
2021-05-28 2,133.00 2,146.42 2,122.76 2,135.24 1,433.2M
2021-05-27 2,128.36 2,145.55 2,121.59 2,133.22 1,317.6M
2021-05-26 2,127.74 2,142.72 2,120.24 2,133.90 1,572.7M
2021-05-25 2,083.59 2,131.04 2,080.42 2,126.64 1,750.2M
2021-05-24 2,069.75 2,078.07 2,057.02 2,077.28 1,346.0M
2021-05-21 2,088.67 2,094.35 2,068.82 2,069.91 1,293.2M
2021-05-20 2,071.21 2,093.75 2,062.31 2,084.44 1,460.2M
2021-05-19 2,081.35 2,082.23 2,068.77 2,077.55 1,228.0M
2021-05-18 2,092.83 2,099.47 2,079.45 2,086.21 1,154.2M
2021-05-17 2,088.69 2,103.91 2,087.12 2,094.51 1,519.5M
2021-05-14 2,047.84 2,094.35 2,045.02 2,091.97 1,706.6M
2021-05-13 2,033.58 2,052.51 2,032.63 2,044.32 1,213.4M
2021-05-12 2,047.86 2,057.07 2,036.20 2,055.33 1,309.6M
2021-05-11 2,031.16 2,058.87 2,017.85 2,055.90 1,475.4M
2021-05-10 2,043.21 2,043.32 2,023.30 2,038.94 1,616.2M
2021-05-07 2,069.48 2,071.14 2,032.18 2,033.17 1,893.1M
2021-05-06 2,066.32 2,082.09 2,058.52 2,065.30 1,645.0M
2021-04-30 2,086.02 2,091.64 2,063.90 2,076.17 1,636.3M
2021-04-29 2,067.60 2,102.10 2,066.72 2,098.17 1,457.3M
2021-04-28 2,048.41 2,066.18 2,040.40 2,064.93 1,151.9M
2021-04-27 2,057.70 2,058.25 2,032.81 2,044.65 1,145.8M
2021-04-26 2,089.39 2,093.87 2,056.99 2,058.26 1,274.3M
2021-04-23 2,077.66 2,091.10 2,073.61 2,082.58 1,141.8M
2021-04-22 2,088.45 2,092.32 2,073.77 2,077.22 1,123.4M
2021-04-21 2,076.32 2,084.78 2,070.91 2,078.34 1,079.3M
2021-04-20 2,087.43 2,094.46 2,083.53 2,085.94 1,250.7M
2021-04-19 2,066.75 2,095.33 2,058.26 2,094.28 1,354.8M
2021-04-16 2,038.51 2,066.58 2,037.30 2,063.02 1,130.5M
2021-04-15 2,042.49 2,042.97 2,020.73 2,034.06 1,001.0M
2021-04-14 2,043.12 2,053.45 2,039.28 2,048.33 1,085.8M
2021-04-13 2,054.46 2,058.01 2,037.68 2,045.05 1,123.6M
2021-04-12 2,074.32 2,084.02 2,048.49 2,055.40 1,322.7M
2021-04-09 2,088.17 2,088.17 2,068.12 2,073.88 1,198.4M
2021-04-08 2,081.88 2,100.66 2,077.31 2,090.61 1,722.8M
2021-04-07 2,082.23 2,091.41 2,070.03 2,091.36 1,637.0M
2021-04-06 2,084.38 2,087.35 2,072.74 2,076.10 1,101.8M
2021-04-02 2,079.56 2,085.60 2,072.35 2,077.47 1,213.7M
2021-04-01 2,058.20 2,079.91 2,054.00 2,076.37 1,285.2M
2021-03-31 2,064.36 2,064.99 2,049.08 2,057.93 1,577.6M
2021-03-30 2,054.34 2,064.33 2,051.30 2,062.41 1,617.1M
2021-03-29 2,048.09 2,059.44 2,035.09 2,056.13 1,886.3M
2021-03-26 2,027.45 2,051.51 2,026.77 2,046.27 1,722.7M
2021-03-25 2,014.18 2,030.53 2,008.90 2,020.00 1,489.2M
2021-03-24 2,047.83 2,054.36 2,021.22 2,024.52 1,667.6M
2021-03-23 2,068.04 2,070.54 2,043.73 2,058.13 1,516.3M
2021-03-22 2,052.65 2,068.68 2,051.42 2,065.74 1,534.7M
2021-03-19 2,064.75 2,066.06 2,039.29 2,051.31 1,546.0M
2021-03-18 2,082.46 2,092.22 2,075.58 2,081.92 1,446.1M
2021-03-17 2,079.53 2,088.40 2,067.84 2,077.55 1,559.2M
2021-03-16 2,065.32 2,086.34 2,061.26 2,085.05 1,657.9M
2021-03-15 2,063.70 2,083.76 2,046.49 2,063.51 1,960.1M
2021-03-12 2,061.98 2,068.96 2,042.66 2,068.25 1,926.9M
2021-03-11 2,025.77 2,059.88 2,025.77 2,059.47 1,743.6M
2021-03-10 2,046.02 2,055.25 2,019.44 2,020.95 1,782.7M
2021-03-09 2,051.25 2,070.27 2,009.60 2,034.16 2,291.8M
2021-03-08 2,095.23 2,109.63 2,048.49 2,050.70 1,844.2M
2021-03-05 2,068.38 2,089.78 2,054.52 2,076.89 1,732.5M
2021-03-04 2,113.92 2,124.10 2,086.75 2,092.29 1,818.1M
2021-03-03 2,085.38 2,131.68 2,080.48 2,130.81 1,942.3M
2021-03-02 2,111.74 2,112.15 2,071.16 2,086.13 1,463.7M
2021-03-01 2,096.26 2,107.47 2,084.24 2,098.99 1,406.8M
2021-02-26 2,101.90 2,120.33 2,087.05 2,088.73 1,664.5M
2021-02-25 2,126.71 2,151.07 2,124.45 2,134.98 1,856.5M
2021-02-24 2,142.60 2,152.33 2,098.41 2,112.51 1,666.5M
2021-02-23 2,127.40 2,162.03 2,125.53 2,139.23 1,699.0M
2021-02-22 2,160.70 2,179.99 2,140.03 2,140.05 2,392.4M
2021-02-19 2,131.68 2,159.60 2,128.42 2,157.68 1,770.4M
2021-02-18 2,146.91 2,158.99 2,133.49 2,137.22 2,030.1M
2021-02-10 2,097.95 2,113.77 2,092.45 2,108.70 1,438.5M
2021-02-09 2,084.31 2,099.88 2,075.23 2,099.38 1,412.0M
2021-02-08 2,072.19 2,092.54 2,068.42 2,085.75 1,504.1M
2021-02-05 2,055.88 2,084.47 2,054.93 2,070.76 1,693.0M
2021-02-04 2,054.72 2,060.33 2,030.69 2,053.24 1,696.6M
2021-02-03 2,081.02 2,085.77 2,063.09 2,065.07 1,629.8M
2021-02-02 2,079.92 2,092.82 2,076.05 2,090.82 1,425.8M
2021-02-01 2,069.83 2,089.17 2,061.14 2,087.23 1,514.2M
2021-01-29 2,102.39 2,105.30 2,062.19 2,078.77 1,712.1M
2021-01-28 2,118.14 2,119.10 2,090.87 2,094.69 1,511.0M
2021-01-27 2,129.38 2,139.14 2,121.79 2,138.17 1,163.1M
2021-01-26 2,137.97 2,143.95 2,121.36 2,123.10 1,377.5M
2021-01-25 2,141.45 2,153.44 2,126.30 2,147.34 1,544.5M
2021-01-22 2,172.52 2,172.65 2,141.16 2,151.53 1,528.8M
2021-01-21 2,171.88 2,191.83 2,160.21 2,178.85 1,624.1M
2021-01-20 2,185.78 2,191.95 2,165.33 2,177.18 1,595.5M
2021-01-19 2,192.40 2,204.87 2,171.55 2,183.56 1,837.1M
2021-01-18 2,175.91 2,203.09 2,166.70 2,194.15 1,597.5M
2021-01-15 2,170.62 2,207.85 2,161.47 2,175.27 1,952.6M
2021-01-14 2,175.42 2,187.52 2,162.76 2,165.29 1,960.0M
2021-01-13 2,185.40 2,192.93 2,169.12 2,177.63 2,617.5M
2021-01-12 2,134.44 2,182.14 2,129.80 2,181.39 2,235.6M
2021-01-11 2,174.73 2,187.15 2,137.94 2,145.09 2,469.2M
2021-01-08 2,142.69 2,163.30 2,134.09 2,163.30 2,187.8M
2021-01-07 2,133.69 2,138.58 2,111.33 2,138.58 2,161.4M
2021-01-06 2,121.71 2,140.20 2,113.78 2,130.63 1,641.2M
2021-01-05 2,096.26 2,115.28 2,084.53 2,115.28 1,856.5M
2021-01-04 2,094.00 2,109.62 2,074.99 2,099.63 1,861.2M