SSE Telecommunication Services Equal Weight (SSETSSEWI)

SSETSSEWI
🏛️ 中国 →
3,269.93
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
2021-12-31 2,539.38 2,559.11 2,532.12 2,548.11 876.3M
2021-12-30 2,499.65 2,534.80 2,495.07 2,530.14 679.1M
2021-12-29 2,493.03 2,501.27 2,480.94 2,496.42 616.8M
2021-12-28 2,497.32 2,509.43 2,490.66 2,501.18 614.4M
2021-12-27 2,512.89 2,514.49 2,481.23 2,493.73 632.0M
2021-12-24 2,526.75 2,535.84 2,498.68 2,509.65 794.2M
2021-12-23 2,542.38 2,544.39 2,524.91 2,530.65 630.8M
2021-12-22 2,512.60 2,546.63 2,508.76 2,537.09 779.1M
2021-12-21 2,481.66 2,516.72 2,481.66 2,511.96 804.4M
2021-12-20 2,519.17 2,535.68 2,479.33 2,480.92 961.3M
2021-12-17 2,531.29 2,548.40 2,513.32 2,523.81 977.5M
2021-12-16 2,508.09 2,537.99 2,502.15 2,537.75 859.2M
2021-12-15 2,476.87 2,514.19 2,475.04 2,493.22 865.3M
2021-12-14 2,431.95 2,491.07 2,431.81 2,478.85 953.2M
2021-12-13 2,404.88 2,441.64 2,404.88 2,432.44 781.7M
2021-12-10 2,421.79 2,426.69 2,399.08 2,404.13 601.8M
2021-12-09 2,421.74 2,433.95 2,415.50 2,424.34 561.9M
2021-12-08 2,388.06 2,422.04 2,382.86 2,420.05 428.3M
2021-12-07 2,435.99 2,440.60 2,368.66 2,383.28 495.2M
2021-12-06 2,491.63 2,492.34 2,429.35 2,431.68 504.3M
2021-12-03 2,481.03 2,496.12 2,480.37 2,484.36 624.5M
2021-12-02 2,519.70 2,529.03 2,482.49 2,484.87 539.2M
2021-12-01 2,489.37 2,526.72 2,487.50 2,525.51 509.9M
2021-11-30 2,470.53 2,502.45 2,469.21 2,491.10 604.8M
2021-11-29 2,444.07 2,461.57 2,438.94 2,453.63 587.7M
2021-11-26 2,490.22 2,498.18 2,470.14 2,482.38 596.4M
2021-11-25 2,522.94 2,532.32 2,494.87 2,499.86 517.3M
2021-11-24 2,505.36 2,543.42 2,502.56 2,524.57 598.2M
2021-11-23 2,505.45 2,519.95 2,494.68 2,505.34 545.6M
2021-11-22 2,484.58 2,509.30 2,478.52 2,500.80 583.6M
2021-11-19 2,454.16 2,487.58 2,446.45 2,480.78 655.4M
2021-11-18 2,498.13 2,498.13 2,453.55 2,454.34 773.3M
2021-11-17 2,455.16 2,501.74 2,450.95 2,494.86 785.3M
2021-11-16 2,414.82 2,463.40 2,414.59 2,456.55 829.9M
2021-11-15 2,412.53 2,429.02 2,401.01 2,413.25 701.9M
2021-11-12 2,351.48 2,407.76 2,350.75 2,405.45 735.5M
2021-11-11 2,320.38 2,360.95 2,314.53 2,351.31 612.2M
2021-11-10 2,314.38 2,326.22 2,292.82 2,325.14 586.6M
2021-11-09 2,298.07 2,321.15 2,291.09 2,319.34 648.1M
2021-11-08 2,305.76 2,308.71 2,283.14 2,300.00 644.9M
2021-11-05 2,306.74 2,322.41 2,294.14 2,302.21 832.3M
2021-11-04 2,248.23 2,300.13 2,248.23 2,299.01 722.2M
2021-11-03 2,255.04 2,265.35 2,233.76 2,249.99 1,038.0M
2021-11-02 2,251.15 2,276.89 2,225.45 2,242.07 568.5M
2021-11-01 2,222.00 2,241.40 2,211.18 2,237.58 524.7M
2021-10-29 2,196.18 2,217.87 2,180.39 2,214.32 524.2M
2021-10-28 2,190.68 2,207.79 2,182.07 2,192.22 443.2M
2021-10-27 2,227.72 2,235.25 2,176.67 2,193.38 421.5M
2021-10-26 2,235.67 2,238.64 2,210.23 2,219.65 323.2M
2021-10-25 2,211.46 2,233.87 2,201.00 2,231.99 344.0M
2021-10-22 2,225.10 2,231.97 2,212.33 2,214.64 352.2M
2021-10-21 2,251.65 2,258.13 2,218.75 2,227.21 337.0M
2021-10-20 2,277.16 2,283.59 2,249.66 2,253.42 383.6M
2021-10-19 2,281.61 2,284.92 2,262.99 2,275.40 384.7M
2021-10-18 2,271.60 2,281.73 2,263.91 2,280.30 387.1M
2021-10-15 2,268.84 2,290.85 2,255.71 2,273.74 466.5M
2021-10-14 2,263.18 2,283.74 2,259.46 2,271.53 367.3M
2021-10-13 2,268.54 2,284.99 2,251.78 2,274.35 404.9M
2021-10-12 2,280.45 2,291.93 2,251.22 2,265.57 651.8M
2021-10-11 2,226.87 2,300.56 2,219.45 2,289.87 723.6M
2021-10-08 2,196.14 2,223.25 2,196.14 2,219.60 437.4M
2021-09-30 2,167.43 2,184.37 2,167.43 2,177.72 313.6M
2021-09-29 2,197.83 2,202.09 2,161.86 2,162.27 361.8M
2021-09-28 2,174.68 2,211.99 2,173.26 2,205.76 356.4M
2021-09-27 2,235.35 2,254.51 2,163.86 2,183.22 434.4M
2021-09-24 2,269.28 2,276.18 2,225.99 2,225.99 399.7M
2021-09-23 2,276.63 2,289.05 2,271.57 2,275.70 452.6M
2021-09-22 2,234.27 2,272.46 2,229.10 2,270.51 432.2M
2021-09-17 2,265.36 2,279.86 2,221.32 2,268.12 542.9M
2021-09-16 2,316.33 2,327.91 2,257.75 2,259.82 591.4M
2021-09-15 2,298.05 2,317.24 2,287.91 2,315.66 613.7M
2021-09-14 2,329.66 2,357.32 2,300.90 2,308.94 633.6M
2021-09-13 2,344.32 2,350.47 2,324.26 2,333.69 526.3M
2021-09-10 2,376.20 2,385.87 2,344.24 2,351.01 738.7M
2021-09-09 2,348.29 2,397.08 2,341.60 2,389.88 947.6M
2021-09-08 2,333.43 2,342.89 2,320.18 2,341.58 765.1M
2021-09-07 2,311.44 2,338.92 2,306.18 2,331.70 754.5M
2021-09-06 2,279.98 2,316.02 2,271.48 2,312.44 643.1M
2021-09-03 2,280.62 2,294.96 2,260.15 2,274.99 688.4M
2021-09-02 2,278.24 2,288.63 2,262.23 2,286.48 725.3M
2021-09-01 2,242.51 2,295.21 2,231.39 2,293.53 893.1M
2021-08-31 2,238.25 2,254.11 2,214.73 2,241.16 905.4M
2021-08-30 2,213.14 2,253.12 2,213.14 2,242.44 643.4M
2021-08-27 2,195.05 2,199.98 2,177.69 2,187.54 457.0M
2021-08-26 2,205.01 2,206.81 2,186.05 2,186.33 480.9M
2021-08-25 2,227.02 2,229.77 2,202.23 2,209.20 383.2M
2021-08-24 2,233.75 2,239.45 2,215.71 2,228.25 431.4M
2021-08-23 2,199.77 2,243.38 2,194.20 2,241.00 518.9M
2021-08-20 2,224.33 2,224.33 2,186.65 2,205.54 676.4M
2021-08-19 2,186.06 2,235.90 2,183.84 2,229.46 610.8M
2021-08-18 2,183.07 2,193.39 2,166.83 2,188.38 428.8M
2021-08-17 2,252.43 2,254.99 2,182.13 2,184.96 577.5M
2021-08-16 2,269.46 2,286.85 2,260.42 2,264.22 482.3M
2021-08-13 2,299.39 2,299.39 2,260.19 2,268.86 780.0M
2021-08-12 2,269.23 2,312.53 2,264.90 2,302.19 738.1M
2021-08-11 2,265.11 2,269.07 2,245.03 2,267.77 668.8M
2021-08-10 2,236.85 2,268.11 2,232.21 2,267.26 545.4M
2021-08-09 2,232.51 2,251.76 2,227.11 2,246.81 331.0M
2021-08-06 2,236.20 2,243.05 2,217.41 2,239.85 502.1M
2021-08-05 2,235.09 2,252.63 2,221.15 2,233.50 452.1M
2021-08-04 2,225.32 2,250.34 2,223.57 2,240.63 442.5M
2021-08-03 2,235.51 2,265.88 2,222.47 2,225.85 652.0M
2021-08-02 2,172.06 2,239.31 2,172.06 2,238.30 736.7M
2021-07-30 2,147.10 2,181.49 2,129.85 2,173.60 503.6M
2021-07-29 2,134.86 2,169.49 2,128.90 2,165.07 493.2M
2021-07-28 2,143.42 2,147.54 2,084.94 2,128.94 569.7M
2021-07-27 2,148.77 2,196.03 2,147.17 2,154.66 535.5M
2021-07-26 2,208.31 2,208.31 2,137.35 2,157.05 676.0M
2021-07-23 2,256.55 2,256.56 2,214.08 2,222.46 342.4M
2021-07-22 2,274.30 2,274.65 2,251.69 2,260.14 307.9M
2021-07-21 2,283.90 2,290.87 2,273.83 2,284.30 283.6M
2021-07-20 2,263.04 2,281.30 2,258.55 2,279.67 253.6M
2021-07-19 2,247.20 2,280.50 2,226.04 2,279.57 404.7M
2021-07-16 2,255.13 2,263.52 2,246.87 2,253.71 275.9M
2021-07-15 2,274.24 2,275.73 2,230.13 2,258.09 288.8M
2021-07-14 2,313.93 2,313.93 2,274.84 2,274.84 354.9M
2021-07-13 2,301.12 2,320.00 2,298.88 2,315.16 350.2M
2021-07-12 2,271.01 2,315.74 2,265.11 2,303.12 473.0M
2021-07-09 2,262.04 2,269.62 2,242.95 2,258.41 278.6M
2021-07-08 2,283.11 2,287.93 2,264.38 2,270.57 317.2M
2021-07-07 2,264.71 2,287.25 2,260.87 2,283.33 286.4M
2021-07-06 2,284.31 2,284.40 2,257.47 2,275.46 278.1M
2021-07-05 2,244.57 2,276.46 2,238.89 2,276.46 270.1M
2021-07-02 2,277.53 2,280.20 2,235.14 2,241.90 347.3M
2021-07-01 2,350.14 2,351.14 2,289.61 2,291.21 352.2M
2021-06-30 2,327.60 2,347.59 2,326.56 2,344.14 281.9M
2021-06-29 2,359.78 2,361.77 2,325.38 2,330.23 324.6M
2021-06-28 2,356.96 2,379.72 2,356.96 2,374.39 363.3M
2021-06-25 2,345.43 2,359.47 2,320.89 2,354.14 390.6M
2021-06-24 2,381.69 2,381.69 2,355.08 2,358.56 449.6M
2021-06-23 2,359.43 2,385.34 2,338.22 2,379.51 432.1M
2021-06-22 2,367.57 2,371.25 2,342.61 2,351.18 337.3M
2021-06-21 2,339.50 2,359.84 2,337.83 2,353.10 375.9M
2021-06-18 2,326.83 2,348.04 2,322.62 2,344.95 504.5M
2021-06-17 2,314.59 2,329.47 2,298.52 2,321.48 450.2M
2021-06-16 2,310.64 2,344.69 2,308.91 2,317.32 425.0M
2021-06-15 2,326.41 2,352.26 2,315.70 2,317.32 525.5M
2021-06-11 2,376.51 2,377.88 2,330.83 2,330.83 781.9M
2021-06-10 2,349.44 2,385.03 2,338.63 2,376.14 652.1M
2021-06-09 2,332.64 2,352.93 2,330.99 2,343.38 490.8M
2021-06-08 2,322.22 2,339.28 2,303.85 2,334.66 477.0M
2021-06-07 2,286.02 2,315.01 2,286.02 2,314.68 429.8M
2021-06-04 2,270.79 2,284.13 2,266.54 2,280.79 363.2M
2021-06-03 2,258.21 2,302.46 2,257.76 2,275.11 375.9M
2021-06-02 2,289.08 2,293.30 2,249.16 2,257.75 321.1M
2021-06-01 2,280.85 2,302.01 2,268.98 2,301.12 306.3M
2021-05-31 2,248.55 2,284.68 2,248.54 2,284.57 353.0M
2021-05-28 2,269.95 2,275.04 2,237.84 2,245.75 343.2M
2021-05-27 2,244.99 2,282.31 2,242.99 2,275.02 357.3M
2021-05-26 2,229.01 2,252.30 2,228.80 2,245.52 292.5M
2021-05-25 2,208.57 2,234.04 2,200.27 2,231.26 334.6M
2021-05-24 2,200.41 2,212.01 2,192.05 2,208.59 265.3M
2021-05-21 2,217.09 2,219.84 2,197.36 2,199.39 237.4M
2021-05-20 2,202.14 2,218.69 2,201.05 2,212.55 267.8M
2021-05-19 2,221.36 2,227.94 2,210.93 2,212.48 284.4M
2021-05-18 2,212.00 2,228.39 2,202.42 2,227.03 332.3M
2021-05-17 2,226.64 2,227.40 2,207.26 2,210.33 323.7M
2021-05-14 2,189.99 2,216.40 2,189.32 2,216.40 284.0M
2021-05-13 2,193.83 2,210.57 2,187.65 2,191.51 243.3M
2021-05-12 2,192.63 2,208.10 2,184.76 2,206.76 250.7M
2021-05-11 2,172.20 2,199.02 2,170.02 2,198.13 237.4M
2021-05-10 2,181.78 2,182.38 2,163.56 2,180.64 298.5M
2021-05-07 2,202.82 2,209.55 2,182.65 2,184.07 282.3M
2021-05-06 2,201.79 2,213.47 2,197.76 2,207.08 301.1M
2021-04-30 2,244.76 2,250.61 2,200.79 2,210.36 376.3M
2021-04-29 2,292.98 2,294.88 2,253.73 2,254.86 362.7M
2021-04-28 2,311.64 2,311.64 2,286.51 2,306.06 340.2M
2021-04-27 2,320.85 2,324.41 2,299.75 2,309.15 345.9M
2021-04-26 2,341.02 2,344.64 2,314.99 2,318.80 326.1M
2021-04-23 2,346.70 2,347.02 2,324.99 2,330.22 238.4M
2021-04-22 2,338.17 2,356.41 2,338.09 2,350.73 309.7M
2021-04-21 2,332.13 2,345.07 2,317.21 2,334.41 294.9M
2021-04-20 2,371.79 2,374.72 2,351.08 2,352.22 369.0M
2021-04-19 2,362.01 2,390.22 2,352.18 2,387.94 405.5M
2021-04-16 2,330.68 2,367.28 2,328.54 2,362.93 244.4M
2021-04-15 2,330.10 2,330.21 2,317.31 2,327.91 180.1M
2021-04-14 2,315.28 2,337.25 2,311.49 2,334.81 177.8M
2021-04-13 2,319.00 2,332.32 2,314.28 2,318.24 205.9M
2021-04-12 2,341.56 2,345.17 2,319.27 2,321.92 231.2M
2021-04-09 2,367.16 2,367.16 2,338.54 2,345.37 241.9M
2021-04-08 2,380.84 2,389.62 2,365.98 2,371.03 276.5M
2021-04-07 2,381.46 2,390.61 2,366.70 2,388.64 306.9M
2021-04-06 2,355.96 2,384.72 2,348.58 2,381.04 221.8M
2021-04-02 2,331.82 2,354.42 2,327.79 2,353.06 220.6M
2021-04-01 2,331.59 2,334.58 2,316.56 2,329.72 204.1M
2021-03-31 2,314.68 2,326.83 2,312.87 2,326.06 210.4M
2021-03-30 2,338.84 2,338.84 2,316.90 2,316.90 308.5M
2021-03-29 2,353.36 2,356.71 2,335.94 2,342.60 266.3M
2021-03-26 2,329.67 2,353.61 2,325.93 2,350.88 291.4M
2021-03-25 2,312.64 2,338.79 2,306.23 2,325.06 237.5M
2021-03-24 2,344.37 2,352.35 2,319.72 2,324.75 336.9M
2021-03-23 2,365.12 2,365.29 2,337.66 2,351.87 315.7M
2021-03-22 2,329.58 2,360.44 2,326.17 2,360.21 285.7M
2021-03-19 2,324.26 2,350.24 2,312.91 2,328.41 392.3M
2021-03-18 2,346.88 2,349.17 2,334.87 2,340.29 275.6M
2021-03-17 2,330.87 2,348.40 2,322.69 2,346.29 320.9M
2021-03-16 2,306.30 2,330.82 2,295.72 2,329.53 364.0M
2021-03-15 2,329.09 2,329.09 2,290.40 2,302.99 369.6M
2021-03-12 2,358.64 2,358.64 2,324.45 2,339.34 371.9M
2021-03-11 2,324.55 2,353.63 2,311.16 2,353.56 324.0M
2021-03-10 2,373.91 2,381.77 2,325.77 2,331.25 367.9M
2021-03-09 2,392.88 2,402.50 2,312.81 2,351.29 551.1M
2021-03-08 2,428.18 2,471.67 2,400.97 2,401.55 690.5M
2021-03-05 2,372.32 2,431.87 2,372.02 2,422.08 397.6M
2021-03-04 2,424.97 2,435.89 2,387.34 2,391.86 432.7M
2021-03-03 2,409.43 2,431.90 2,397.98 2,430.47 376.6M
2021-03-02 2,444.65 2,451.02 2,400.64 2,416.44 440.3M
2021-03-01 2,431.93 2,445.79 2,413.38 2,444.15 562.8M
2021-02-26 2,353.58 2,415.50 2,351.55 2,410.72 395.9M
2021-02-25 2,407.73 2,415.18 2,386.36 2,388.91 388.4M
2021-02-24 2,392.32 2,425.88 2,363.46 2,383.97 360.2M
2021-02-23 2,388.13 2,417.74 2,368.57 2,396.32 436.1M
2021-02-22 2,427.49 2,456.77 2,397.54 2,398.32 673.9M
2021-02-19 2,376.65 2,425.38 2,368.68 2,424.47 430.6M
2021-02-18 2,377.25 2,397.77 2,370.99 2,379.74 436.3M
2021-02-10 2,327.45 2,353.73 2,315.09 2,350.83 278.9M
2021-02-09 2,290.15 2,346.37 2,273.56 2,334.13 302.2M
2021-02-08 2,298.47 2,308.65 2,278.43 2,287.39 268.3M
2021-02-05 2,298.38 2,339.99 2,285.80 2,285.80 285.8M
2021-02-04 2,306.45 2,310.07 2,246.42 2,295.22 421.0M
2021-02-03 2,373.13 2,374.29 2,316.67 2,318.03 387.5M
2021-02-02 2,364.87 2,381.15 2,351.76 2,375.47 289.9M
2021-02-01 2,356.97 2,371.01 2,334.20 2,350.42 338.7M
2021-01-29 2,416.21 2,424.95 2,339.05 2,371.31 391.9M
2021-01-28 2,433.58 2,452.94 2,405.26 2,409.74 393.6M
2021-01-27 2,448.41 2,471.34 2,443.20 2,458.20 324.4M
2021-01-26 2,468.93 2,493.28 2,443.79 2,452.19 401.5M
2021-01-25 2,512.92 2,512.92 2,473.21 2,482.17 493.6M
2021-01-22 2,573.00 2,573.00 2,520.20 2,534.85 510.8M
2021-01-21 2,559.46 2,592.26 2,535.87 2,582.75 499.7M
2021-01-20 2,557.62 2,563.77 2,537.80 2,560.12 475.8M
2021-01-19 2,588.74 2,590.22 2,555.13 2,559.31 546.4M
2021-01-18 2,535.32 2,591.38 2,530.10 2,581.12 552.2M
2021-01-15 2,546.87 2,550.49 2,518.24 2,540.12 626.5M
2021-01-14 2,500.93 2,579.69 2,495.50 2,554.42 960.2M
2021-01-13 2,517.11 2,524.61 2,481.13 2,513.47 952.3M
2021-01-12 2,478.99 2,519.84 2,474.12 2,519.48 558.8M
2021-01-11 2,488.93 2,528.07 2,473.91 2,492.07 736.4M
2021-01-08 2,459.92 2,522.33 2,454.07 2,492.26 660.8M
2021-01-07 2,512.23 2,512.23 2,448.85 2,466.32 569.5M
2021-01-06 2,564.25 2,566.20 2,516.11 2,524.63 673.2M
2021-01-05 2,540.54 2,587.02 2,531.02 2,569.36 936.5M
2021-01-04 2,512.45 2,555.26 2,500.40 2,551.89 745.3M