SSE Sustainable Development Industry (SSESDII)

SSESDII
🏛️ 中国 →
1,204.32
最終更新: 2025-09-26
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
2023-12-29 1,249.19 1,250.49 1,240.57 1,247.16 1,257.9M
2023-12-28 1,196.53 1,248.55 1,196.14 1,246.08 1,623.4M
2023-12-27 1,203.18 1,204.34 1,190.79 1,197.95 709.4M
2023-12-26 1,204.28 1,209.11 1,200.15 1,203.69 639.3M
2023-12-25 1,198.76 1,205.77 1,195.29 1,205.15 710.4M
2023-12-22 1,193.69 1,210.07 1,185.13 1,200.50 1,183.3M
2023-12-21 1,172.89 1,201.87 1,170.76 1,195.32 1,133.8M
2023-12-20 1,185.52 1,188.81 1,176.51 1,177.49 707.0M
2023-12-19 1,177.73 1,190.22 1,175.26 1,183.15 702.1M
2023-12-18 1,187.60 1,190.90 1,176.31 1,178.59 807.1M
2023-12-15 1,197.61 1,207.47 1,189.66 1,190.67 1,011.0M
2023-12-14 1,197.84 1,204.08 1,193.24 1,193.98 915.0M
2023-12-13 1,208.24 1,208.54 1,192.63 1,192.63 780.2M
2023-12-12 1,208.70 1,213.49 1,206.95 1,211.83 912.7M
2023-12-11 1,193.01 1,212.52 1,181.86 1,210.76 1,100.5M
2023-12-08 1,201.43 1,205.19 1,193.86 1,200.04 970.6M
2023-12-07 1,199.41 1,202.16 1,189.09 1,198.75 881.4M
2023-12-06 1,192.54 1,207.16 1,190.85 1,202.44 873.3M
2023-12-05 1,212.59 1,217.20 1,195.45 1,195.84 813.2M
2023-12-04 1,222.92 1,226.04 1,214.12 1,214.47 707.0M
2023-12-01 1,223.42 1,225.45 1,211.89 1,222.95 823.2M
2023-11-30 1,225.69 1,231.43 1,220.76 1,224.66 799.5M
2023-11-29 1,238.28 1,239.61 1,223.33 1,225.27 676.9M
2023-11-28 1,238.92 1,239.38 1,230.12 1,238.85 713.2M
2023-11-27 1,253.07 1,253.07 1,233.47 1,239.55 774.1M
2023-11-24 1,266.24 1,266.24 1,254.79 1,255.29 656.1M
2023-11-23 1,265.45 1,268.97 1,259.28 1,267.57 671.2M
2023-11-22 1,279.66 1,280.14 1,266.13 1,266.13 784.9M
2023-11-21 1,288.46 1,293.79 1,280.79 1,283.01 791.3M
2023-11-20 1,285.96 1,289.90 1,276.60 1,287.28 805.8M
2023-11-17 1,282.87 1,285.84 1,277.27 1,285.07 761.4M
2023-11-16 1,299.46 1,301.61 1,286.64 1,287.38 935.8M
2023-11-15 1,300.27 1,309.03 1,296.49 1,303.11 977.8M
2023-11-14 1,292.87 1,300.16 1,283.23 1,288.24 768.2M
2023-11-13 1,290.50 1,294.81 1,282.20 1,291.57 740.6M
2023-11-10 1,298.36 1,298.36 1,281.50 1,286.75 846.9M
2023-11-09 1,279.28 1,311.04 1,277.83 1,304.30 1,397.8M
2023-11-08 1,275.29 1,287.37 1,273.82 1,281.09 1,038.1M
2023-11-07 1,276.81 1,278.66 1,266.84 1,276.25 764.9M
2023-11-06 1,268.77 1,286.54 1,268.63 1,277.98 1,150.7M
2023-11-03 1,254.38 1,273.06 1,254.38 1,264.50 817.9M
2023-11-02 1,272.20 1,276.56 1,254.00 1,254.60 895.5M
2023-11-01 1,283.19 1,284.27 1,269.04 1,272.38 807.5M
2023-10-31 1,286.42 1,292.61 1,277.05 1,282.43 904.8M
2023-10-30 1,282.95 1,298.82 1,279.29 1,295.29 884.5M
2023-10-27 1,261.81 1,297.29 1,260.50 1,290.39 889.2M
2023-10-26 1,264.67 1,269.63 1,252.17 1,268.23 816.7M
2023-10-25 1,296.08 1,298.03 1,278.70 1,279.47 761.6M
2023-10-24 1,280.76 1,291.46 1,271.34 1,289.87 746.4M
2023-10-23 1,307.65 1,307.83 1,270.68 1,277.38 773.9M
2023-10-20 1,305.36 1,321.20 1,301.63 1,312.34 786.1M
2023-10-19 1,319.45 1,325.27 1,309.41 1,309.56 699.1M
2023-10-18 1,336.63 1,336.63 1,322.17 1,324.87 610.4M
2023-10-17 1,335.72 1,341.39 1,331.58 1,337.79 600.9M
2023-10-16 1,344.88 1,351.50 1,326.93 1,331.97 669.9M
2023-10-13 1,354.96 1,355.48 1,341.40 1,347.10 617.9M
2023-10-12 1,357.04 1,365.13 1,349.55 1,363.18 773.4M
2023-10-11 1,353.68 1,367.71 1,345.89 1,349.63 717.6M
2023-10-10 1,360.36 1,362.47 1,346.07 1,346.83 611.8M
2023-10-09 1,356.68 1,362.98 1,348.44 1,358.18 648.8M
2023-09-28 1,364.30 1,368.68 1,358.71 1,359.79 665.8M
2023-09-27 1,335.23 1,369.06 1,334.83 1,363.55 1,027.0M
2023-09-26 1,334.87 1,340.28 1,330.99 1,333.09 531.7M
2023-09-25 1,332.48 1,339.87 1,326.50 1,335.62 675.5M
2023-09-22 1,311.65 1,335.74 1,311.08 1,334.75 838.6M
2023-09-21 1,323.40 1,328.94 1,313.46 1,313.50 551.4M
2023-09-20 1,334.70 1,334.88 1,326.28 1,326.81 510.6M
2023-09-19 1,342.35 1,342.97 1,331.90 1,335.39 554.2M
2023-09-18 1,338.73 1,351.20 1,330.02 1,344.81 622.1M
2023-09-15 1,350.56 1,354.26 1,338.67 1,341.82 723.0M
2023-09-14 1,349.44 1,351.62 1,342.35 1,347.64 678.6M
2023-09-13 1,356.41 1,361.11 1,342.92 1,348.39 706.8M
2023-09-12 1,349.06 1,363.27 1,346.42 1,357.37 651.6M
2023-09-11 1,337.46 1,357.10 1,334.43 1,351.59 718.5M
2023-09-08 1,343.13 1,347.49 1,332.87 1,336.49 595.4M
2023-09-07 1,371.39 1,371.39 1,346.76 1,346.76 806.9M
2023-09-06 1,379.79 1,384.25 1,369.91 1,374.27 817.6M
2023-09-05 1,370.35 1,392.42 1,362.76 1,386.23 963.0M
2023-09-04 1,372.71 1,376.88 1,358.23 1,373.53 883.5M
2023-09-01 1,372.33 1,375.57 1,363.13 1,367.61 640.3M
2023-08-31 1,382.99 1,383.29 1,369.00 1,371.93 796.3M
2023-08-30 1,390.73 1,400.57 1,380.93 1,385.34 900.8M
2023-08-29 1,369.11 1,393.61 1,368.49 1,387.15 1,078.0M
2023-08-28 1,422.05 1,422.16 1,365.51 1,370.78 1,295.2M
2023-08-25 1,344.98 1,362.46 1,340.49 1,351.72 861.3M
2023-08-24 1,338.16 1,360.04 1,335.99 1,349.83 1,085.3M
2023-08-23 1,356.15 1,356.15 1,336.55 1,337.19 857.9M
2023-08-22 1,373.39 1,378.29 1,340.02 1,360.35 1,039.2M
2023-08-21 1,390.16 1,390.16 1,368.11 1,368.11 658.4M
2023-08-18 1,405.12 1,412.95 1,393.76 1,393.76 573.7M
2023-08-17 1,393.03 1,406.47 1,384.38 1,404.63 570.2M
2023-08-16 1,413.31 1,417.46 1,397.47 1,398.12 629.5M
2023-08-15 1,438.07 1,440.12 1,409.32 1,417.23 832.0M
2023-08-14 1,433.03 1,440.33 1,422.25 1,440.02 709.6M
2023-08-11 1,473.05 1,473.51 1,445.15 1,445.15 629.8M
2023-08-10 1,464.97 1,479.23 1,464.44 1,473.69 537.6M
2023-08-09 1,471.52 1,471.63 1,463.17 1,466.58 692.1M
2023-08-08 1,482.66 1,485.55 1,470.56 1,476.71 829.1M
2023-08-07 1,481.54 1,481.96 1,472.45 1,481.85 862.7M
2023-08-04 1,485.06 1,492.99 1,473.72 1,481.84 953.6M
2023-08-03 1,460.82 1,482.35 1,460.24 1,480.41 928.0M
2023-08-02 1,461.87 1,463.27 1,451.14 1,454.74 617.3M
2023-08-01 1,470.46 1,471.85 1,457.38 1,463.50 874.5M
2023-07-31 1,462.30 1,481.96 1,462.30 1,469.83 927.0M
2023-07-28 1,440.06 1,462.32 1,432.38 1,459.28 887.0M
2023-07-27 1,455.73 1,465.87 1,441.86 1,443.59 742.2M
2023-07-26 1,454.58 1,464.73 1,451.97 1,457.19 791.1M
2023-07-25 1,451.18 1,459.41 1,448.26 1,455.25 938.7M
2023-07-24 1,440.09 1,448.80 1,435.07 1,437.02 563.9M
2023-07-21 1,454.63 1,460.34 1,440.79 1,445.09 700.9M
2023-07-20 1,478.13 1,485.11 1,467.60 1,467.60 772.9M
2023-07-19 1,478.86 1,480.52 1,467.95 1,475.07 655.0M
2023-07-18 1,496.06 1,496.06 1,475.95 1,480.94 703.2M
2023-07-17 1,499.26 1,503.75 1,490.35 1,495.51 758.0M
2023-07-14 1,515.54 1,517.65 1,501.67 1,502.96 1,015.3M
2023-07-13 1,507.55 1,525.43 1,507.55 1,520.56 1,021.9M
2023-07-12 1,492.56 1,519.73 1,478.81 1,508.23 1,078.4M
2023-07-11 1,501.29 1,501.29 1,480.98 1,490.93 735.9M
2023-07-10 1,465.06 1,506.04 1,464.10 1,500.82 1,084.1M
2023-07-07 1,467.83 1,469.06 1,458.56 1,460.36 774.3M
2023-07-06 1,475.40 1,479.91 1,466.77 1,471.83 712.8M
2023-07-05 1,492.79 1,496.31 1,473.43 1,475.37 710.1M
2023-07-04 1,504.09 1,507.21 1,488.08 1,493.32 750.9M
2023-07-03 1,504.62 1,516.29 1,500.29 1,504.90 938.0M
2023-06-30 1,499.12 1,512.02 1,493.82 1,503.13 854.3M
2023-06-29 1,509.43 1,523.91 1,500.37 1,501.31 991.2M
2023-06-28 1,486.49 1,512.25 1,483.97 1,510.96 1,269.4M
2023-06-27 1,483.54 1,500.13 1,478.66 1,487.98 969.6M
2023-06-26 1,470.54 1,496.13 1,463.60 1,481.27 1,155.5M
2023-06-21 1,501.09 1,514.76 1,481.92 1,481.92 1,008.4M
2023-06-20 1,501.67 1,511.87 1,498.47 1,502.39 899.5M
2023-06-19 1,509.70 1,510.25 1,493.23 1,505.96 1,109.4M
2023-06-16 1,500.60 1,513.48 1,498.69 1,512.62 1,423.9M
2023-06-15 1,452.57 1,500.56 1,450.09 1,498.66 1,542.9M
2023-06-14 1,468.81 1,471.68 1,452.08 1,452.21 962.0M
2023-06-13 1,467.89 1,479.27 1,461.94 1,467.27 1,013.4M
2023-06-12 1,468.21 1,481.22 1,460.28 1,472.87 1,275.4M
2023-06-09 1,454.53 1,475.52 1,451.84 1,475.52 1,544.6M
2023-06-08 1,455.23 1,460.63 1,447.97 1,456.06 1,218.2M
2023-06-07 1,461.06 1,463.91 1,449.99 1,458.36 1,326.8M
2023-06-06 1,479.36 1,479.36 1,456.53 1,458.05 1,366.8M
2023-06-05 1,487.99 1,489.06 1,477.70 1,480.77 1,160.6M
2023-06-02 1,483.77 1,490.18 1,481.99 1,485.27 1,248.2M
2023-06-01 1,484.65 1,492.22 1,477.95 1,480.30 1,479.7M
2023-05-31 1,494.29 1,494.32 1,478.54 1,488.90 1,515.3M
2023-05-30 1,496.79 1,502.78 1,480.14 1,497.87 1,337.6M
2023-05-29 1,507.48 1,507.48 1,495.11 1,499.73 1,329.2M
2023-05-26 1,510.80 1,510.90 1,491.47 1,505.42 1,033.0M
2023-05-25 1,509.49 1,520.55 1,501.01 1,512.99 1,124.0M
2023-05-24 1,520.26 1,533.64 1,514.09 1,515.72 1,083.7M
2023-05-23 1,548.24 1,548.24 1,523.21 1,523.39 1,047.3M
2023-05-22 1,534.02 1,551.49 1,533.55 1,548.26 1,261.0M
2023-05-19 1,545.07 1,545.45 1,532.85 1,534.45 1,041.8M
2023-05-18 1,553.84 1,557.46 1,540.96 1,547.50 1,154.1M
2023-05-17 1,552.90 1,562.00 1,547.01 1,553.38 1,109.9M
2023-05-16 1,553.81 1,561.57 1,547.00 1,551.05 1,335.3M
2023-05-15 1,537.61 1,553.87 1,535.75 1,553.87 1,652.5M
2023-05-12 1,553.82 1,559.54 1,536.16 1,536.47 1,420.9M
2023-05-11 1,543.00 1,560.90 1,539.95 1,555.48 1,629.5M
2023-05-10 1,529.09 1,550.14 1,529.09 1,538.23 1,620.6M
2023-05-09 1,542.37 1,551.70 1,530.98 1,531.69 2,022.7M
2023-05-08 1,523.39 1,545.03 1,523.39 1,542.07 2,172.5M
2023-05-05 1,541.18 1,541.18 1,515.94 1,523.00 1,652.1M
2023-05-04 1,518.81 1,548.78 1,516.68 1,544.81 1,986.1M
2023-04-28 1,517.80 1,528.27 1,514.62 1,525.43 1,680.5M
2023-04-27 1,518.75 1,527.08 1,504.16 1,522.47 1,575.9M
2023-04-26 1,488.53 1,525.00 1,486.90 1,517.57 1,723.2M
2023-04-25 1,513.60 1,518.33 1,476.25 1,489.99 1,741.2M
2023-04-24 1,526.44 1,528.14 1,511.24 1,516.68 1,496.2M
2023-04-21 1,545.46 1,553.76 1,524.68 1,527.24 1,479.2M
2023-04-20 1,552.19 1,553.37 1,540.02 1,545.74 1,393.0M
2023-04-19 1,571.02 1,571.15 1,553.07 1,554.23 1,261.5M
2023-04-18 1,570.01 1,576.44 1,567.02 1,570.80 1,198.0M
2023-04-17 1,559.24 1,567.80 1,556.50 1,567.80 1,406.0M
2023-04-14 1,557.03 1,564.27 1,551.71 1,560.71 1,593.8M
2023-04-13 1,565.09 1,570.46 1,555.12 1,556.40 1,625.5M
2023-04-12 1,564.58 1,565.64 1,558.08 1,562.64 1,206.7M
2023-04-11 1,571.25 1,571.25 1,557.00 1,564.51 1,025.4M
2023-04-10 1,561.34 1,570.08 1,561.34 1,569.68 1,127.1M
2023-04-07 1,557.80 1,564.25 1,555.18 1,557.25 924.8M
2023-04-06 1,555.82 1,561.04 1,550.93 1,558.65 1,177.0M
2023-04-04 1,564.98 1,564.98 1,554.54 1,562.18 1,406.4M
2023-04-03 1,559.35 1,565.84 1,552.19 1,563.26 1,228.1M
2023-03-31 1,560.48 1,566.68 1,555.23 1,557.82 968.8M
2023-03-30 1,540.23 1,559.91 1,540.10 1,559.25 1,165.5M
2023-03-29 1,537.49 1,544.59 1,531.92 1,541.82 1,115.3M
2023-03-28 1,547.01 1,547.01 1,531.59 1,532.49 1,213.0M
2023-03-27 1,547.37 1,548.08 1,533.73 1,543.64 1,292.9M
2023-03-24 1,544.90 1,551.76 1,537.95 1,547.28 1,170.2M
2023-03-23 1,537.65 1,543.44 1,532.97 1,543.44 1,054.7M
2023-03-22 1,552.51 1,554.18 1,537.07 1,543.38 1,019.3M
2023-03-21 1,541.23 1,544.90 1,532.91 1,543.69 1,111.0M
2023-03-20 1,543.14 1,555.84 1,537.99 1,540.16 1,528.3M
2023-03-17 1,551.86 1,560.16 1,541.02 1,545.63 1,456.6M
2023-03-16 1,564.16 1,567.42 1,539.78 1,541.59 1,463.0M
2023-03-15 1,564.89 1,576.33 1,564.18 1,572.91 1,258.0M
2023-03-14 1,563.48 1,564.79 1,538.95 1,557.76 1,284.5M
2023-03-13 1,549.54 1,571.20 1,548.71 1,563.45 1,087.0M
2023-03-10 1,554.04 1,557.04 1,547.06 1,548.23 920.4M
2023-03-09 1,581.76 1,582.05 1,563.58 1,565.91 834.4M
2023-03-08 1,582.66 1,591.34 1,568.66 1,578.83 960.3M
2023-03-07 1,605.19 1,608.25 1,586.63 1,587.42 1,389.1M
2023-03-06 1,592.43 1,610.77 1,581.47 1,607.22 1,499.3M
2023-03-03 1,579.87 1,590.44 1,578.90 1,587.91 1,340.9M
2023-03-02 1,584.01 1,591.03 1,575.74 1,578.13 1,404.6M
2023-03-01 1,579.67 1,589.76 1,574.00 1,584.42 1,204.0M
2023-02-28 1,573.29 1,580.81 1,560.73 1,579.37 801.4M
2023-02-27 1,567.27 1,583.54 1,566.15 1,572.03 865.5M
2023-02-24 1,588.97 1,589.71 1,570.30 1,574.55 693.4M
2023-02-23 1,580.04 1,592.91 1,579.16 1,588.35 826.2M
2023-02-22 1,583.98 1,590.83 1,575.40 1,576.98 782.2M
2023-02-21 1,571.26 1,594.33 1,570.73 1,590.44 1,167.6M
2023-02-20 1,546.15 1,571.71 1,538.22 1,570.12 1,057.8M
2023-02-17 1,563.82 1,570.23 1,544.44 1,545.92 1,029.5M
2023-02-16 1,589.44 1,595.74 1,555.53 1,565.27 1,483.4M
2023-02-15 1,604.13 1,607.23 1,588.52 1,592.04 996.9M
2023-02-14 1,597.55 1,601.89 1,590.08 1,601.89 1,125.7M
2023-02-13 1,593.89 1,600.49 1,590.08 1,594.32 1,158.1M
2023-02-10 1,603.06 1,603.06 1,588.15 1,595.53 1,111.3M
2023-02-09 1,589.71 1,605.98 1,589.47 1,604.28 962.0M
2023-02-08 1,599.61 1,605.08 1,593.62 1,595.66 943.8M
2023-02-07 1,595.41 1,600.18 1,590.44 1,598.59 919.0M
2023-02-06 1,591.91 1,595.35 1,582.96 1,591.31 892.3M
2023-02-03 1,615.25 1,615.25 1,582.18 1,598.79 1,164.6M
2023-02-02 1,624.35 1,625.60 1,615.86 1,619.78 1,157.9M
2023-02-01 1,614.84 1,622.74 1,601.71 1,622.74 1,262.3M
2023-01-31 1,603.15 1,616.13 1,601.96 1,610.19 1,031.1M
2023-01-30 1,628.65 1,628.92 1,607.89 1,609.07 1,372.6M
2023-01-20 1,574.36 1,605.84 1,574.36 1,605.84 1,242.5M
2023-01-19 1,564.43 1,568.09 1,558.37 1,566.32 879.1M
2023-01-18 1,569.66 1,574.26 1,563.87 1,568.10 705.1M
2023-01-17 1,569.00 1,571.89 1,559.04 1,563.55 815.8M
2023-01-16 1,552.96 1,574.70 1,548.27 1,564.76 1,032.6M
2023-01-13 1,561.04 1,561.57 1,540.24 1,554.03 783.1M
2023-01-12 1,542.19 1,560.94 1,542.18 1,551.81 878.2M
2023-01-11 1,550.99 1,558.35 1,539.59 1,539.81 918.2M
2023-01-10 1,549.92 1,555.26 1,541.64 1,544.39 990.9M
2023-01-09 1,553.42 1,557.43 1,541.57 1,545.43 1,127.1M
2023-01-06 1,525.71 1,557.55 1,525.71 1,546.14 1,503.7M
2023-01-05 1,522.23 1,532.59 1,518.84 1,525.75 1,190.0M
2023-01-04 1,540.81 1,540.81 1,513.77 1,517.71 1,077.5M
2023-01-03 1,520.62 1,540.50 1,511.15 1,539.16 1,271.3M