SSE SmallCap (SSESCI)

SSESCI
🏛️ 中国 →
5,808.64
最終更新: 2025-09-30
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
09:28 4,627.23 4,627.23 4,627.23 4,627.23 60,853.3K
09:29 4,627.23 4,627.23 4,627.23 4,627.23 0.0K
09:30 4,627.23 4,629.41 4,614.93 4,618.14 258,443.4K
09:31 4,620.06 4,620.06 4,610.98 4,611.29 188,838.6K
09:32 4,610.86 4,612.61 4,609.36 4,611.14 131,877.1K
09:33 4,610.38 4,610.38 4,602.73 4,603.23 150,899.6K
09:34 4,603.21 4,608.24 4,602.16 4,602.16 153,533.7K
09:35 4,601.81 4,604.95 4,600.04 4,604.95 145,451.9K
09:36 4,604.60 4,608.22 4,602.26 4,602.26 125,268.6K
09:37 4,602.46 4,609.08 4,602.33 4,609.08 100,750.1K
09:38 4,609.98 4,616.08 4,608.56 4,609.32 128,601.6K
09:39 4,610.21 4,612.48 4,608.49 4,612.48 86,571.4K
09:40 4,613.75 4,613.84 4,611.34 4,611.73 80,606.0K
09:41 4,611.54 4,611.54 4,608.57 4,608.72 95,202.8K
09:42 4,608.18 4,608.26 4,604.71 4,606.22 88,814.7K
09:43 4,606.51 4,606.51 4,602.07 4,602.07 70,855.1K
09:44 4,602.03 4,614.69 4,601.57 4,614.13 95,318.1K
09:45 4,614.11 4,614.24 4,611.03 4,613.61 108,632.5K
09:46 4,613.55 4,614.80 4,611.59 4,614.44 84,276.0K
09:47 4,614.14 4,614.52 4,611.48 4,614.19 77,899.4K
09:48 4,613.90 4,613.90 4,611.01 4,611.99 64,366.1K
09:49 4,612.10 4,612.77 4,608.52 4,608.52 88,503.6K
09:50 4,608.27 4,613.60 4,607.37 4,612.27 86,857.7K
09:51 4,612.34 4,613.58 4,610.01 4,610.73 66,180.9K
09:52 4,611.29 4,616.81 4,611.29 4,616.81 86,679.2K
09:53 4,616.89 4,617.90 4,615.36 4,616.48 61,941.0K
09:54 4,616.43 4,620.02 4,616.43 4,617.63 61,052.9K
09:55 4,617.52 4,618.14 4,616.93 4,616.98 49,509.6K
09:56 4,617.05 4,618.18 4,616.41 4,618.18 45,975.2K
09:57 4,617.70 4,617.78 4,616.33 4,617.10 52,466.2K
09:58 4,617.15 4,617.15 4,609.67 4,609.77 97,119.9K
09:59 4,609.69 4,609.95 4,607.89 4,607.89 53,273.5K
10:00 4,607.76 4,612.71 4,607.76 4,611.83 62,938.3K
10:01 4,611.40 4,611.40 4,607.25 4,607.35 47,175.0K
10:02 4,606.75 4,606.88 4,602.61 4,602.61 66,226.9K
10:03 4,602.68 4,602.68 4,598.16 4,600.31 79,322.3K
10:04 4,599.92 4,601.88 4,598.27 4,601.88 55,737.0K
10:05 4,602.60 4,602.60 4,599.48 4,599.64 43,608.4K
10:06 4,599.39 4,601.37 4,599.20 4,601.05 35,665.2K
10:07 4,600.93 4,601.51 4,600.02 4,601.51 38,914.4K
10:08 4,601.04 4,608.75 4,601.04 4,607.89 67,759.3K
10:09 4,607.46 4,608.15 4,600.61 4,601.57 85,834.1K
10:10 4,602.02 4,602.02 4,597.92 4,598.62 97,523.1K
10:11 4,598.22 4,598.22 4,592.04 4,592.04 97,161.2K
10:12 4,591.74 4,595.20 4,591.07 4,594.06 86,149.3K
10:13 4,594.05 4,595.58 4,593.30 4,593.30 54,927.9K
10:14 4,593.45 4,593.45 4,591.16 4,591.50 55,038.1K
10:15 4,591.27 4,594.36 4,591.21 4,592.00 70,255.0K
10:16 4,592.02 4,592.02 4,589.25 4,589.69 61,598.2K
10:17 4,590.30 4,592.03 4,589.41 4,590.36 56,534.1K
10:18 4,589.83 4,593.31 4,589.09 4,592.95 62,571.3K
10:19 4,593.42 4,594.07 4,592.33 4,594.07 47,696.5K
10:20 4,594.30 4,597.19 4,594.30 4,597.19 57,398.1K
10:21 4,597.13 4,603.79 4,597.13 4,602.80 56,460.1K
10:22 4,601.33 4,602.77 4,601.33 4,602.77 53,555.8K
10:23 4,602.64 4,603.86 4,601.94 4,602.58 171,544.1K
10:24 4,602.83 4,604.15 4,602.83 4,604.07 40,532.4K
10:25 4,603.93 4,605.65 4,603.93 4,605.44 54,821.5K
10:26 4,605.60 4,605.60 4,603.38 4,604.12 64,825.8K
10:27 4,604.01 4,610.65 4,604.01 4,609.75 54,102.9K
10:28 4,609.76 4,610.39 4,608.53 4,609.06 38,570.6K
10:29 4,609.10 4,609.22 4,607.15 4,608.40 35,556.3K
10:30 4,608.15 4,608.90 4,606.93 4,607.39 36,843.8K
10:31 4,607.71 4,608.48 4,607.31 4,608.27 35,758.2K
10:32 4,608.26 4,608.80 4,606.39 4,606.92 39,218.1K
10:33 4,607.00 4,610.85 4,606.57 4,609.74 41,318.3K
10:34 4,609.81 4,610.07 4,606.45 4,608.29 33,025.7K
10:35 4,608.42 4,610.52 4,608.04 4,610.52 33,849.9K
10:36 4,610.22 4,611.77 4,609.47 4,611.77 28,240.9K
10:37 4,611.86 4,614.42 4,611.86 4,613.20 33,930.3K
10:38 4,613.22 4,616.64 4,613.22 4,616.64 29,657.7K
10:39 4,616.51 4,617.75 4,612.00 4,613.25 57,316.2K
10:40 4,612.36 4,612.36 4,609.86 4,610.23 41,065.5K
10:41 4,609.66 4,609.66 4,603.81 4,603.81 58,152.0K
10:42 4,604.11 4,605.47 4,603.71 4,603.89 27,949.6K
10:43 4,604.18 4,604.18 4,601.98 4,601.99 65,521.5K
10:44 4,602.34 4,602.81 4,601.44 4,601.44 29,100.2K
10:45 4,601.73 4,605.13 4,601.44 4,605.13 26,722.0K
10:46 4,605.12 4,605.81 4,604.52 4,605.43 26,440.2K
10:47 4,604.99 4,610.26 4,604.38 4,609.68 27,829.9K
10:48 4,609.58 4,611.70 4,608.87 4,611.70 23,417.0K
10:49 4,611.90 4,615.93 4,611.90 4,615.65 25,556.1K
10:50 4,615.56 4,617.75 4,615.43 4,617.75 36,901.7K
10:51 4,617.67 4,621.24 4,617.67 4,621.24 40,325.1K
10:52 4,621.30 4,622.91 4,620.85 4,622.59 28,229.2K
10:53 4,623.09 4,623.86 4,620.59 4,620.59 31,360.3K
10:54 4,620.69 4,620.69 4,619.36 4,619.36 23,919.9K
10:55 4,619.31 4,619.59 4,617.71 4,618.32 30,317.3K
10:56 4,618.51 4,618.99 4,615.94 4,616.93 24,522.1K
10:57 4,617.07 4,617.07 4,613.96 4,614.12 25,570.2K
10:58 4,613.88 4,613.88 4,610.73 4,612.04 40,169.0K
10:59 4,611.73 4,614.23 4,611.39 4,613.98 18,818.8K
11:00 4,614.09 4,614.09 4,611.57 4,611.81 23,798.3K
11:01 4,611.32 4,611.82 4,610.09 4,611.67 24,280.2K
11:02 4,611.35 4,611.35 4,609.54 4,611.09 20,980.5K
11:03 4,610.78 4,611.55 4,610.64 4,610.64 20,270.0K
11:04 4,610.65 4,613.30 4,610.42 4,613.29 22,779.6K
11:05 4,613.40 4,613.40 4,608.41 4,608.41 28,726.3K
11:06 4,608.03 4,608.05 4,606.39 4,607.24 24,892.9K
11:07 4,607.27 4,610.24 4,606.69 4,608.06 26,947.5K
11:08 4,607.67 4,608.14 4,606.23 4,607.53 34,571.0K
11:09 4,607.13 4,607.13 4,605.78 4,605.94 23,403.9K
11:10 4,606.14 4,606.14 4,604.02 4,604.02 26,247.3K
11:11 4,603.48 4,603.48 4,597.52 4,597.66 51,735.9K
11:12 4,597.09 4,597.09 4,595.02 4,596.30 46,618.0K
11:13 4,596.52 4,597.21 4,595.59 4,596.48 24,775.0K
11:14 4,596.51 4,596.58 4,595.94 4,595.94 19,038.1K
11:15 4,595.63 4,598.12 4,595.34 4,598.12 27,552.1K
11:16 4,597.79 4,597.79 4,593.25 4,593.25 25,084.3K
11:17 4,593.36 4,593.70 4,592.04 4,593.46 23,846.0K
11:18 4,592.86 4,594.37 4,592.80 4,593.45 22,201.6K
11:19 4,593.49 4,593.93 4,592.82 4,592.98 26,313.4K
11:20 4,592.77 4,593.94 4,592.21 4,593.57 18,474.7K
11:21 4,593.68 4,593.92 4,593.23 4,593.92 17,238.1K
11:22 4,593.93 4,594.17 4,592.59 4,593.09 21,001.8K
11:23 4,592.79 4,593.20 4,591.56 4,592.27 25,198.7K
11:24 4,591.71 4,595.57 4,591.58 4,594.54 26,961.2K
11:25 4,594.64 4,595.34 4,593.92 4,594.88 17,822.2K
11:26 4,594.73 4,594.73 4,590.72 4,590.72 44,654.2K
11:27 4,590.79 4,592.63 4,590.32 4,591.18 48,829.1K
11:28 4,591.07 4,591.68 4,590.51 4,591.17 21,487.1K
11:29 4,591.34 4,591.34 4,589.87 4,590.01 19,424.6K
13:00 4,590.46 4,590.60 4,588.66 4,589.93 72,107.8K
13:01 4,589.91 4,589.91 4,586.88 4,588.77 38,250.7K
13:02 4,588.47 4,588.47 4,585.13 4,585.13 31,214.7K
13:03 4,585.02 4,592.15 4,585.02 4,591.35 38,731.3K
13:04 4,591.21 4,591.22 4,586.77 4,586.84 29,692.4K
13:05 4,586.72 4,588.11 4,584.79 4,585.00 21,423.2K
13:06 4,585.06 4,585.59 4,582.59 4,582.90 30,397.7K
13:07 4,583.55 4,585.26 4,581.39 4,581.39 31,859.8K
13:08 4,581.56 4,581.65 4,577.42 4,577.42 48,993.9K
13:09 4,578.88 4,579.57 4,576.03 4,576.03 51,753.4K
13:10 4,576.08 4,579.40 4,575.31 4,576.81 55,873.4K
13:11 4,577.85 4,579.05 4,576.11 4,576.36 34,653.6K
13:12 4,575.90 4,579.46 4,575.25 4,579.14 43,929.5K
13:13 4,578.75 4,578.75 4,575.71 4,576.50 28,932.1K
13:14 4,575.93 4,576.59 4,574.67 4,574.75 25,582.2K
13:15 4,574.13 4,577.41 4,574.13 4,576.06 27,503.4K
13:16 4,575.98 4,575.98 4,572.86 4,573.61 32,060.6K
13:17 4,573.60 4,574.62 4,570.91 4,570.91 35,218.5K
13:18 4,570.73 4,571.73 4,569.25 4,569.25 39,358.3K
13:19 4,569.19 4,569.19 4,566.03 4,566.37 35,489.7K
13:20 4,566.22 4,566.78 4,564.74 4,565.36 46,305.0K
13:21 4,565.19 4,566.76 4,562.09 4,562.09 41,416.5K
13:22 4,561.61 4,564.08 4,561.24 4,562.52 50,743.9K
13:23 4,562.32 4,562.50 4,559.95 4,561.31 37,048.7K
13:24 4,561.48 4,561.48 4,557.77 4,557.77 55,343.8K
13:25 4,557.95 4,560.52 4,557.63 4,559.25 44,121.8K
13:26 4,558.49 4,558.49 4,555.63 4,555.63 52,221.4K
13:27 4,555.71 4,555.71 4,553.21 4,553.39 64,494.0K
13:28 4,552.28 4,553.51 4,551.17 4,551.25 49,748.0K
13:29 4,551.35 4,558.05 4,551.11 4,558.05 59,271.2K
13:30 4,558.32 4,562.33 4,557.99 4,562.33 36,199.8K
13:31 4,562.55 4,564.97 4,562.48 4,563.98 58,406.9K
13:32 4,563.69 4,563.69 4,558.86 4,562.36 46,477.4K
13:33 4,562.59 4,562.59 4,557.60 4,557.60 29,674.0K
13:34 4,557.91 4,560.38 4,557.75 4,559.46 21,092.5K
13:35 4,559.65 4,559.77 4,556.98 4,556.98 21,017.3K
13:36 4,557.32 4,557.32 4,551.75 4,551.79 52,633.0K
13:37 4,552.02 4,552.39 4,549.40 4,549.87 31,225.8K
13:38 4,548.88 4,551.72 4,548.77 4,549.67 37,810.9K
13:39 4,549.11 4,549.11 4,546.09 4,548.81 44,498.2K
13:40 4,547.94 4,548.64 4,546.45 4,546.90 33,669.5K
13:41 4,546.75 4,546.75 4,542.65 4,542.80 41,642.7K
13:42 4,543.10 4,545.71 4,542.75 4,542.92 43,293.2K
13:43 4,542.85 4,545.06 4,542.33 4,543.02 35,162.6K
13:44 4,542.87 4,542.88 4,540.74 4,540.96 30,964.5K
13:45 4,540.61 4,542.75 4,540.19 4,541.09 37,788.4K
13:46 4,540.63 4,540.63 4,538.51 4,539.04 46,298.0K
13:47 4,541.36 4,541.68 4,538.08 4,538.44 47,811.9K
13:48 4,538.38 4,538.38 4,533.89 4,533.89 52,452.8K
13:49 4,533.84 4,535.49 4,532.08 4,532.24 49,382.3K
13:50 4,532.30 4,533.87 4,529.48 4,529.48 47,636.0K
13:51 4,529.12 4,530.90 4,527.43 4,527.63 58,658.7K
13:52 4,527.64 4,529.43 4,524.49 4,524.49 50,113.1K
13:53 4,524.30 4,524.94 4,521.35 4,521.35 59,722.2K
13:54 4,521.58 4,522.39 4,519.97 4,521.04 57,931.2K
13:55 4,520.54 4,526.13 4,519.07 4,526.13 70,197.7K
13:56 4,526.18 4,527.10 4,520.57 4,521.96 57,405.9K
13:57 4,521.36 4,530.26 4,521.36 4,530.26 43,835.5K
13:58 4,530.79 4,533.37 4,530.70 4,533.12 43,223.6K
13:59 4,533.10 4,541.31 4,533.10 4,541.31 51,120.4K
14:00 4,541.14 4,541.67 4,533.34 4,533.45 49,460.7K
14:01 4,532.59 4,534.88 4,530.84 4,530.99 33,782.0K
14:02 4,529.96 4,534.14 4,529.96 4,534.14 24,196.4K
14:03 4,534.82 4,540.85 4,531.79 4,532.44 43,415.1K
14:04 4,532.19 4,532.72 4,528.56 4,532.72 32,097.5K
14:05 4,532.34 4,532.34 4,521.89 4,521.89 54,661.7K
14:06 4,522.03 4,522.42 4,518.93 4,518.93 42,724.3K
14:07 4,519.04 4,519.86 4,515.63 4,515.73 51,270.1K
14:08 4,515.79 4,516.25 4,513.15 4,513.15 45,400.1K
14:09 4,513.11 4,514.85 4,511.01 4,511.01 51,331.4K
14:10 4,510.65 4,510.74 4,506.62 4,506.69 65,101.2K
14:11 4,506.84 4,506.84 4,503.13 4,503.13 63,419.8K
14:12 4,503.63 4,505.20 4,503.43 4,503.43 52,703.3K
14:13 4,503.26 4,503.28 4,500.45 4,502.85 59,955.7K
14:14 4,503.71 4,503.71 4,497.89 4,498.07 46,799.0K
14:15 4,498.64 4,498.74 4,495.73 4,497.53 59,148.1K
14:16 4,497.10 4,497.10 4,491.41 4,491.41 81,472.0K
14:17 4,492.06 4,492.48 4,489.56 4,489.77 72,071.5K
14:18 4,489.42 4,498.13 4,489.42 4,497.33 75,626.1K
14:19 4,498.01 4,498.01 4,491.57 4,493.66 47,531.6K
14:20 4,493.95 4,496.60 4,493.93 4,494.87 36,328.6K
14:21 4,495.13 4,496.10 4,489.29 4,489.29 49,654.2K
14:22 4,489.01 4,491.70 4,488.84 4,491.70 45,021.1K
14:23 4,493.01 4,501.45 4,491.81 4,501.45 51,836.9K
14:24 4,502.51 4,509.63 4,502.51 4,506.48 54,170.2K
14:25 4,506.56 4,508.13 4,503.19 4,504.52 44,578.8K
14:26 4,504.74 4,509.95 4,504.74 4,509.95 31,867.3K
14:27 4,509.66 4,510.83 4,507.83 4,510.61 47,196.3K
14:28 4,510.67 4,518.10 4,510.67 4,517.92 48,430.3K
14:29 4,518.60 4,518.60 4,509.74 4,510.03 52,892.0K
14:30 4,509.71 4,509.71 4,502.98 4,503.14 63,096.2K
14:31 4,503.61 4,506.24 4,501.88 4,502.87 33,041.8K
14:32 4,503.01 4,503.01 4,491.48 4,491.48 64,955.7K
14:33 4,491.33 4,491.33 4,485.31 4,485.32 66,812.2K
14:34 4,484.99 4,485.69 4,483.22 4,484.17 63,895.6K
14:35 4,483.92 4,484.46 4,482.05 4,482.69 59,746.4K
14:36 4,482.19 4,482.19 4,477.17 4,477.17 71,633.2K
14:37 4,476.68 4,476.68 4,474.41 4,475.45 67,976.7K
14:38 4,475.05 4,475.05 4,469.99 4,470.12 81,751.9K
14:39 4,469.45 4,470.31 4,467.16 4,468.15 68,308.1K
14:40 4,467.30 4,470.31 4,466.93 4,469.40 63,875.5K
14:41 4,469.95 4,470.13 4,467.45 4,468.95 59,809.5K
14:42 4,468.87 4,472.72 4,468.87 4,471.18 54,476.2K
14:43 4,471.12 4,471.12 4,468.10 4,469.37 61,999.2K
14:44 4,469.16 4,470.70 4,465.97 4,465.97 57,262.3K
14:45 4,466.48 4,467.10 4,463.32 4,463.32 70,092.1K
14:46 4,463.32 4,464.49 4,462.98 4,463.96 77,813.5K
14:47 4,463.29 4,463.29 4,461.26 4,461.70 62,656.9K
14:48 4,461.55 4,464.44 4,461.30 4,463.53 70,799.1K
14:49 4,463.30 4,470.55 4,462.84 4,470.14 84,845.2K
14:50 4,470.33 4,478.92 4,470.07 4,478.73 72,697.1K
14:51 4,479.66 4,480.82 4,478.98 4,480.60 64,236.2K
14:52 4,480.69 4,486.44 4,480.69 4,486.44 62,515.1K
14:53 4,486.87 4,489.71 4,486.16 4,489.71 69,151.1K
14:54 4,489.02 4,490.69 4,488.90 4,490.44 76,451.2K
14:55 4,490.83 4,493.88 4,490.53 4,493.55 69,767.5K
14:56 4,493.90 4,495.26 4,493.33 4,495.06 84,481.8K
14:57 4,495.65 4,495.80 4,495.65 4,495.76 5,520.3K
14:58 4,495.76 4,495.76 4,495.76 4,495.76 0.0K
14:59 4,495.76 4,495.76 4,495.76 4,495.76 0.0K
15:00 4,495.76 4,495.99 4,495.76 4,495.94 127,034.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし