SSE State-owned Enterprises Dividend (SSESOEDI)

SSESOEDI
🏛️ 中国 →
1,495.10
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 1,619.94 1,619.94 1,619.94 1,619.94 15,313.7K
09:29 1,619.94 1,619.94 1,619.94 1,619.94 0.0K
09:30 1,619.94 1,628.43 1,619.94 1,627.88 75,828.6K
09:31 1,626.84 1,626.84 1,625.36 1,625.53 49,457.6K
09:32 1,625.69 1,628.57 1,625.69 1,628.57 27,535.1K
09:33 1,628.33 1,629.31 1,627.45 1,628.61 24,721.7K
09:34 1,628.51 1,628.51 1,627.16 1,627.29 20,008.1K
09:35 1,627.29 1,627.29 1,624.05 1,624.86 25,215.3K
09:36 1,624.67 1,624.67 1,623.10 1,623.82 24,228.1K
09:37 1,623.55 1,623.81 1,620.62 1,620.88 15,722.8K
09:38 1,620.60 1,623.13 1,620.31 1,623.12 20,288.1K
09:39 1,623.38 1,623.82 1,621.81 1,622.38 14,043.6K
09:40 1,622.65 1,622.65 1,620.58 1,621.36 23,486.8K
09:41 1,620.86 1,621.88 1,619.89 1,621.88 19,932.5K
09:42 1,622.05 1,623.68 1,621.14 1,623.68 19,445.7K
09:43 1,623.28 1,624.75 1,623.25 1,623.37 22,256.9K
09:44 1,623.37 1,623.37 1,621.50 1,622.24 18,415.5K
09:45 1,622.47 1,622.91 1,621.93 1,622.64 10,340.0K
09:46 1,622.35 1,622.40 1,619.42 1,619.42 18,075.6K
09:47 1,619.00 1,619.06 1,616.77 1,617.41 19,935.0K
09:48 1,617.32 1,617.49 1,616.80 1,617.39 14,511.3K
09:49 1,617.18 1,617.18 1,613.55 1,613.55 26,884.3K
09:50 1,613.56 1,613.56 1,611.03 1,611.03 42,806.6K
09:51 1,611.12 1,613.43 1,609.98 1,613.43 44,658.9K
09:52 1,613.64 1,614.18 1,612.68 1,613.54 23,768.7K
09:53 1,613.71 1,614.46 1,613.47 1,614.26 18,609.8K
09:54 1,614.48 1,616.51 1,614.09 1,616.51 31,613.2K
09:55 1,615.72 1,616.21 1,615.44 1,615.54 10,452.1K
09:56 1,615.10 1,616.44 1,615.10 1,616.22 19,013.6K
09:57 1,615.55 1,617.80 1,615.20 1,617.17 14,513.2K
09:58 1,616.95 1,617.61 1,615.15 1,617.61 16,268.5K
09:59 1,617.34 1,617.41 1,615.61 1,615.61 13,420.3K
10:00 1,615.08 1,615.13 1,613.93 1,614.70 17,942.4K
10:01 1,614.54 1,616.54 1,614.36 1,616.54 21,597.4K
10:02 1,616.40 1,616.71 1,615.25 1,615.33 12,689.9K
10:03 1,615.15 1,615.52 1,612.62 1,612.62 19,330.6K
10:04 1,613.25 1,613.25 1,612.06 1,612.33 20,072.5K
10:05 1,612.19 1,612.86 1,611.50 1,612.86 11,530.2K
10:06 1,612.56 1,613.02 1,611.61 1,611.78 15,875.6K
10:07 1,611.86 1,612.13 1,611.16 1,611.23 12,286.5K
10:08 1,611.26 1,612.36 1,611.24 1,611.51 14,854.2K
10:09 1,611.53 1,613.02 1,611.53 1,612.25 23,482.6K
10:10 1,612.80 1,612.85 1,612.04 1,612.17 11,213.7K
10:11 1,612.03 1,612.03 1,608.64 1,608.64 25,075.7K
10:12 1,608.64 1,608.72 1,607.38 1,607.38 35,400.4K
10:13 1,607.41 1,607.41 1,606.55 1,606.85 23,783.1K
10:14 1,606.64 1,606.73 1,605.16 1,605.87 26,537.0K
10:15 1,605.66 1,605.66 1,604.23 1,604.47 37,601.4K
10:16 1,604.28 1,604.28 1,602.46 1,602.65 36,050.2K
10:17 1,602.78 1,603.14 1,602.01 1,602.82 24,166.1K
10:18 1,602.43 1,602.71 1,600.30 1,600.30 27,955.8K
10:19 1,600.88 1,601.06 1,599.32 1,599.85 35,432.1K
10:20 1,599.61 1,599.89 1,598.52 1,599.47 53,760.1K
10:21 1,599.81 1,601.92 1,599.81 1,601.19 25,362.4K
10:22 1,600.90 1,602.68 1,600.90 1,602.58 18,204.9K
10:23 1,602.30 1,602.33 1,601.29 1,601.32 20,232.8K
10:24 1,601.59 1,602.31 1,601.59 1,602.05 19,329.0K
10:25 1,602.14 1,602.96 1,601.97 1,602.22 13,324.1K
10:26 1,602.03 1,602.41 1,601.25 1,602.23 20,158.4K
10:27 1,602.13 1,602.82 1,601.74 1,602.01 14,222.4K
10:28 1,601.98 1,602.79 1,601.82 1,602.56 12,990.5K
10:29 1,602.82 1,603.20 1,602.62 1,603.15 12,085.3K
10:30 1,602.80 1,604.03 1,602.59 1,603.17 18,338.9K
10:31 1,603.12 1,604.67 1,603.12 1,604.24 10,814.0K
10:32 1,603.86 1,604.72 1,603.79 1,604.72 8,789.8K
10:33 1,605.01 1,606.42 1,604.65 1,605.16 7,905.2K
10:34 1,605.31 1,606.28 1,604.79 1,605.87 7,965.6K
10:35 1,605.69 1,606.60 1,605.61 1,606.04 8,327.9K
10:36 1,605.74 1,605.97 1,604.96 1,605.50 7,214.3K
10:37 1,605.09 1,606.14 1,605.09 1,605.73 7,837.7K
10:38 1,605.78 1,607.75 1,605.76 1,607.57 8,976.8K
10:39 1,607.98 1,610.24 1,607.98 1,610.24 18,714.1K
10:40 1,609.76 1,609.76 1,608.63 1,608.85 7,619.9K
10:41 1,609.05 1,609.05 1,606.64 1,606.70 12,644.1K
10:42 1,606.66 1,606.66 1,604.94 1,605.02 8,491.2K
10:43 1,605.07 1,605.37 1,604.25 1,605.16 5,176.3K
10:44 1,604.67 1,604.67 1,603.63 1,603.63 7,530.6K
10:45 1,603.83 1,604.85 1,603.73 1,604.09 8,695.2K
10:46 1,604.04 1,604.04 1,602.40 1,603.07 17,657.3K
10:47 1,602.36 1,604.67 1,602.36 1,603.96 11,448.5K
10:48 1,604.27 1,604.64 1,603.70 1,604.39 6,209.8K
10:49 1,604.42 1,606.03 1,604.31 1,605.94 10,107.8K
10:50 1,605.84 1,606.68 1,605.37 1,606.67 4,753.9K
10:51 1,606.47 1,607.31 1,606.47 1,607.26 6,852.3K
10:52 1,607.01 1,607.93 1,606.69 1,607.52 9,260.4K
10:53 1,607.66 1,608.83 1,607.45 1,608.23 9,463.5K
10:54 1,608.60 1,608.80 1,607.93 1,608.31 5,557.2K
10:55 1,608.58 1,610.57 1,608.58 1,609.93 11,078.5K
10:56 1,610.01 1,610.72 1,609.60 1,610.37 7,477.2K
10:57 1,610.17 1,611.89 1,610.10 1,610.93 7,390.5K
10:58 1,610.64 1,610.99 1,610.37 1,610.49 8,691.2K
10:59 1,610.75 1,611.72 1,610.42 1,611.25 7,160.0K
11:00 1,611.21 1,611.81 1,610.61 1,611.46 6,647.2K
11:01 1,611.44 1,611.81 1,610.96 1,611.66 4,593.7K
11:02 1,611.54 1,611.54 1,609.92 1,610.10 5,902.8K
11:03 1,610.07 1,610.72 1,609.86 1,610.13 5,032.5K
11:04 1,609.94 1,611.67 1,609.94 1,611.67 5,854.0K
11:05 1,611.43 1,612.24 1,610.92 1,611.46 10,730.8K
11:06 1,611.59 1,611.76 1,610.71 1,611.21 3,938.1K
11:07 1,611.37 1,612.40 1,610.77 1,610.94 10,073.3K
11:08 1,611.15 1,611.15 1,610.36 1,610.70 7,155.7K
11:09 1,610.56 1,611.25 1,610.38 1,611.01 5,217.1K
11:10 1,610.92 1,612.52 1,610.92 1,611.74 10,628.2K
11:11 1,611.64 1,611.76 1,609.88 1,610.10 7,891.9K
11:12 1,610.09 1,610.09 1,608.62 1,608.80 8,716.8K
11:13 1,609.18 1,609.40 1,608.43 1,608.80 7,836.3K
11:14 1,608.59 1,608.59 1,607.91 1,608.31 4,293.7K
11:15 1,608.18 1,609.68 1,607.83 1,609.60 8,001.2K
11:16 1,609.36 1,609.36 1,607.48 1,607.48 6,509.5K
11:17 1,607.53 1,607.53 1,606.42 1,606.72 8,497.7K
11:18 1,606.64 1,607.34 1,606.48 1,606.98 2,923.1K
11:19 1,606.65 1,607.27 1,606.53 1,606.56 4,447.5K
11:20 1,606.75 1,607.21 1,606.57 1,606.74 5,041.8K
11:21 1,606.56 1,607.82 1,606.38 1,607.20 3,613.2K
11:22 1,607.26 1,607.70 1,606.42 1,606.42 3,793.1K
11:23 1,606.55 1,606.97 1,605.84 1,606.38 4,816.5K
11:24 1,606.28 1,607.61 1,606.28 1,606.82 4,642.8K
11:25 1,606.43 1,606.53 1,605.60 1,606.37 8,927.3K
11:26 1,606.36 1,606.36 1,604.92 1,604.92 7,834.4K
11:27 1,604.93 1,605.70 1,604.47 1,605.12 6,650.8K
11:28 1,605.01 1,605.56 1,604.60 1,605.23 4,008.8K
11:29 1,605.56 1,605.56 1,604.78 1,605.34 4,365.0K
13:00 1,605.74 1,605.74 1,604.72 1,604.90 13,801.9K
13:01 1,604.57 1,605.18 1,602.79 1,603.02 19,475.3K
13:02 1,602.98 1,603.16 1,602.19 1,602.32 10,745.8K
13:03 1,602.12 1,603.68 1,601.86 1,603.18 8,366.5K
13:04 1,602.94 1,602.96 1,602.01 1,602.04 5,493.6K
13:05 1,602.28 1,603.05 1,601.73 1,601.86 7,268.8K
13:06 1,601.78 1,602.57 1,601.38 1,601.38 5,524.7K
13:07 1,601.95 1,602.88 1,601.44 1,601.60 5,322.5K
13:08 1,601.11 1,601.84 1,600.02 1,600.52 9,033.2K
13:09 1,600.52 1,600.98 1,599.24 1,599.24 9,042.2K
13:10 1,598.99 1,599.45 1,598.22 1,598.53 15,493.7K
13:11 1,598.92 1,599.02 1,597.49 1,597.88 10,166.8K
13:12 1,597.73 1,598.19 1,597.02 1,598.03 9,030.0K
13:13 1,597.81 1,598.04 1,596.83 1,597.65 9,373.9K
13:14 1,597.22 1,597.58 1,596.71 1,596.97 10,465.0K
13:15 1,597.05 1,597.95 1,596.86 1,597.20 7,940.2K
13:16 1,597.21 1,597.59 1,596.38 1,596.68 7,331.6K
13:17 1,596.73 1,596.73 1,595.81 1,595.81 6,070.8K
13:18 1,595.84 1,596.77 1,595.61 1,595.89 10,665.3K
13:19 1,596.04 1,596.04 1,595.25 1,595.54 10,891.2K
13:20 1,596.08 1,596.17 1,595.31 1,595.62 10,214.8K
13:21 1,596.12 1,596.12 1,594.22 1,594.22 8,842.4K
13:22 1,594.21 1,594.62 1,593.54 1,594.00 17,657.2K
13:23 1,594.89 1,594.89 1,593.26 1,593.73 9,872.8K
13:24 1,593.73 1,593.78 1,592.58 1,592.58 9,697.6K
13:25 1,592.70 1,593.57 1,592.50 1,592.73 12,991.3K
13:26 1,592.47 1,592.48 1,591.47 1,591.47 19,151.7K
13:27 1,591.67 1,591.89 1,590.67 1,590.89 17,862.4K
13:28 1,590.59 1,591.30 1,590.42 1,591.08 11,576.2K
13:29 1,590.59 1,591.93 1,590.59 1,591.83 11,177.3K
13:30 1,591.57 1,593.02 1,591.34 1,593.02 9,622.3K
13:31 1,592.57 1,594.15 1,592.49 1,594.05 11,533.0K
13:32 1,593.52 1,594.79 1,592.60 1,594.52 8,532.7K
13:33 1,594.33 1,594.33 1,592.84 1,593.13 7,960.5K
13:34 1,593.15 1,593.88 1,593.14 1,593.24 4,734.6K
13:35 1,593.46 1,593.55 1,592.75 1,592.86 5,076.3K
13:36 1,592.96 1,592.96 1,592.01 1,592.28 12,519.5K
13:37 1,591.98 1,592.20 1,591.03 1,591.63 8,524.5K
13:38 1,591.30 1,592.43 1,591.28 1,591.62 8,212.8K
13:39 1,591.40 1,591.65 1,590.27 1,591.48 9,222.4K
13:40 1,591.48 1,591.55 1,590.21 1,590.27 8,429.3K
13:41 1,590.53 1,590.53 1,589.53 1,589.84 11,119.1K
13:42 1,590.55 1,591.50 1,590.03 1,590.40 8,478.0K
13:43 1,590.39 1,591.40 1,590.14 1,590.47 7,840.5K
13:44 1,590.35 1,590.37 1,589.19 1,589.75 8,200.7K
13:45 1,589.50 1,590.16 1,588.75 1,588.99 10,721.2K
13:46 1,588.68 1,588.79 1,587.99 1,588.65 10,012.8K
13:47 1,589.22 1,589.22 1,588.01 1,588.05 7,542.3K
13:48 1,588.08 1,588.23 1,587.04 1,587.30 11,028.9K
13:49 1,587.15 1,587.88 1,586.52 1,586.97 9,480.9K
13:50 1,587.21 1,587.36 1,586.29 1,586.76 10,192.4K
13:51 1,586.53 1,587.05 1,585.61 1,586.22 15,563.6K
13:52 1,586.04 1,587.00 1,585.48 1,585.48 9,412.7K
13:53 1,585.54 1,585.80 1,584.19 1,584.46 13,990.9K
13:54 1,584.13 1,585.01 1,583.92 1,584.46 12,712.9K
13:55 1,583.77 1,585.50 1,583.26 1,585.50 13,875.2K
13:56 1,585.29 1,585.29 1,583.16 1,583.85 13,204.8K
13:57 1,583.76 1,585.57 1,583.76 1,585.57 10,141.6K
13:58 1,585.16 1,585.94 1,584.89 1,585.42 6,389.7K
13:59 1,585.23 1,587.87 1,585.23 1,587.87 7,733.1K
14:00 1,587.76 1,587.96 1,585.57 1,585.73 16,991.6K
14:01 1,585.57 1,585.93 1,583.79 1,584.08 16,706.5K
14:02 1,583.64 1,585.12 1,583.64 1,585.12 8,813.5K
14:03 1,585.08 1,586.66 1,584.20 1,584.24 12,283.7K
14:04 1,584.51 1,585.68 1,583.74 1,585.68 10,523.6K
14:05 1,585.56 1,585.56 1,582.77 1,583.38 12,747.8K
14:06 1,583.26 1,583.32 1,582.24 1,582.24 11,130.6K
14:07 1,582.07 1,582.71 1,581.42 1,582.23 10,480.2K
14:08 1,581.83 1,582.67 1,581.39 1,581.39 10,875.4K
14:09 1,581.77 1,581.87 1,580.63 1,581.30 11,633.6K
14:10 1,581.01 1,581.55 1,580.04 1,580.04 17,768.6K
14:11 1,580.13 1,580.73 1,579.68 1,580.02 10,229.2K
14:12 1,579.92 1,580.67 1,579.34 1,579.68 11,853.4K
14:13 1,579.42 1,580.05 1,579.05 1,579.94 10,727.0K
14:14 1,580.26 1,580.26 1,577.59 1,577.83 12,241.4K
14:15 1,578.45 1,578.46 1,577.23 1,577.58 11,776.1K
14:16 1,577.49 1,577.55 1,575.65 1,576.08 26,979.4K
14:17 1,576.25 1,576.39 1,574.81 1,575.15 17,434.5K
14:18 1,574.61 1,577.13 1,574.61 1,577.13 16,875.5K
14:19 1,576.69 1,576.79 1,575.24 1,575.74 14,940.2K
14:20 1,576.21 1,576.75 1,575.72 1,576.16 10,625.8K
14:21 1,576.05 1,576.63 1,575.11 1,575.38 10,859.6K
14:22 1,575.23 1,576.47 1,575.23 1,576.44 10,663.3K
14:23 1,576.71 1,578.96 1,576.71 1,578.96 17,536.5K
14:24 1,578.61 1,580.35 1,578.61 1,579.27 11,498.4K
14:25 1,579.61 1,580.33 1,579.00 1,579.31 12,327.9K
14:26 1,579.45 1,580.73 1,579.45 1,580.65 10,493.4K
14:27 1,581.03 1,581.55 1,580.10 1,581.26 12,897.5K
14:28 1,581.83 1,583.66 1,581.65 1,583.66 12,128.8K
14:29 1,583.39 1,583.78 1,580.98 1,581.58 14,172.8K
14:30 1,581.70 1,581.70 1,580.08 1,580.46 13,267.9K
14:31 1,580.41 1,580.90 1,580.31 1,580.79 7,958.1K
14:32 1,581.04 1,581.04 1,576.93 1,576.93 16,662.1K
14:33 1,577.24 1,577.32 1,575.07 1,575.21 13,497.0K
14:34 1,575.24 1,576.03 1,574.95 1,576.03 16,063.9K
14:35 1,575.95 1,575.95 1,574.42 1,574.42 11,328.4K
14:36 1,574.52 1,574.60 1,573.45 1,573.58 12,878.7K
14:37 1,573.78 1,573.78 1,572.24 1,572.24 19,872.9K
14:38 1,572.79 1,572.79 1,571.03 1,571.27 17,656.5K
14:39 1,571.32 1,571.62 1,569.94 1,570.43 14,842.4K
14:40 1,570.14 1,571.54 1,570.14 1,570.66 18,080.9K
14:41 1,570.84 1,571.01 1,570.00 1,570.71 13,229.7K
14:42 1,570.73 1,571.88 1,570.73 1,571.26 14,069.6K
14:43 1,571.30 1,571.42 1,570.24 1,570.99 13,889.4K
14:44 1,571.19 1,571.87 1,570.61 1,571.02 14,711.8K
14:45 1,570.78 1,570.78 1,569.38 1,569.98 18,926.9K
14:46 1,569.64 1,570.62 1,569.38 1,569.89 18,874.9K
14:47 1,569.97 1,570.20 1,569.42 1,569.63 16,414.3K
14:48 1,570.06 1,570.97 1,569.73 1,570.47 20,909.7K
14:49 1,570.53 1,572.23 1,570.24 1,571.77 18,266.5K
14:50 1,571.95 1,573.22 1,571.65 1,572.84 18,314.1K
14:51 1,573.03 1,573.03 1,572.35 1,573.02 13,098.2K
14:52 1,572.86 1,574.26 1,572.71 1,574.18 14,261.0K
14:53 1,574.56 1,574.95 1,573.87 1,574.95 13,608.7K
14:54 1,574.87 1,575.34 1,574.45 1,574.54 16,116.5K
14:55 1,575.26 1,576.10 1,574.63 1,576.10 14,938.2K
14:56 1,575.83 1,576.37 1,574.86 1,576.10 14,869.4K
14:57 1,575.99 1,575.99 1,575.90 1,575.96 742.9K
14:58 1,575.96 1,575.96 1,575.96 1,575.96 0.0K
14:59 1,575.96 1,575.96 1,575.96 1,575.96 0.0K
15:00 1,575.96 1,576.24 1,575.96 1,576.24 23,832.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし