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
2023-12-29 2,539.98 2,591.83 2,537.96 2,587.73 921.4M
2023-12-28 2,513.44 2,554.28 2,506.93 2,545.35 1,024.9M
2023-12-27 2,485.65 2,518.55 2,479.13 2,514.94 853.2M
2023-12-26 2,508.39 2,509.83 2,474.25 2,481.54 662.7M
2023-12-25 2,517.80 2,531.50 2,493.22 2,514.29 700.0M
2023-12-22 2,571.94 2,575.38 2,516.26 2,522.83 1,079.4M
2023-12-21 2,560.72 2,581.00 2,544.60 2,573.81 719.5M
2023-12-20 2,633.79 2,635.13 2,571.21 2,572.25 724.7M
2023-12-19 2,614.24 2,642.50 2,611.68 2,632.70 603.5M
2023-12-18 2,652.60 2,656.08 2,614.93 2,620.85 710.6M
2023-12-15 2,675.16 2,682.79 2,650.27 2,657.03 841.8M
2023-12-14 2,680.75 2,714.14 2,674.24 2,675.25 864.5M
2023-12-13 2,698.59 2,706.41 2,674.43 2,675.04 702.9M
2023-12-12 2,701.00 2,715.02 2,691.34 2,706.36 936.2M
2023-12-11 2,641.44 2,701.78 2,626.97 2,699.34 1,042.3M
2023-12-08 2,630.14 2,668.11 2,626.14 2,650.08 1,052.2M
2023-12-07 2,615.82 2,649.37 2,615.64 2,635.04 902.0M
2023-12-06 2,620.88 2,640.74 2,596.50 2,619.95 747.9M
2023-12-05 2,684.43 2,685.29 2,626.73 2,627.16 660.6M
2023-12-04 2,679.05 2,700.89 2,675.89 2,688.38 787.2M
2023-12-01 2,628.06 2,676.95 2,628.06 2,675.17 961.9M
2023-11-30 2,617.05 2,643.37 2,612.82 2,629.78 681.3M
2023-11-29 2,631.90 2,631.90 2,612.31 2,617.37 666.6M
2023-11-28 2,633.09 2,639.40 2,610.83 2,636.49 783.2M
2023-11-27 2,651.83 2,657.25 2,628.21 2,635.43 757.8M
2023-11-24 2,690.82 2,695.05 2,649.04 2,658.26 784.5M
2023-11-23 2,680.05 2,686.25 2,648.15 2,685.61 851.1M
2023-11-22 2,667.29 2,714.44 2,667.29 2,685.69 1,326.1M
2023-11-21 2,700.78 2,702.10 2,672.21 2,676.42 956.0M
2023-11-20 2,684.06 2,704.86 2,675.94 2,697.87 861.6M
2023-11-17 2,687.60 2,699.02 2,666.78 2,688.86 960.7M
2023-11-16 2,707.83 2,721.29 2,695.35 2,696.33 941.4M
2023-11-15 2,726.81 2,731.10 2,696.43 2,712.37 799.7M
2023-11-14 2,707.77 2,715.38 2,700.11 2,712.32 710.1M
2023-11-13 2,681.15 2,709.94 2,674.00 2,709.94 862.5M
2023-11-10 2,671.67 2,677.01 2,660.03 2,671.48 765.2M
2023-11-09 2,690.47 2,706.16 2,672.42 2,678.12 912.5M
2023-11-08 2,675.60 2,709.77 2,672.46 2,696.91 1,118.0M
2023-11-07 2,666.64 2,689.41 2,651.54 2,681.57 891.2M
2023-11-06 2,642.25 2,670.62 2,635.91 2,670.62 1,147.8M
2023-11-03 2,607.44 2,643.07 2,597.06 2,633.84 797.0M
2023-11-02 2,614.16 2,632.00 2,610.03 2,612.79 918.9M
2023-11-01 2,617.47 2,632.24 2,602.60 2,613.14 716.8M
2023-10-31 2,630.82 2,641.27 2,605.34 2,621.45 891.1M
2023-10-30 2,637.64 2,646.85 2,601.93 2,636.38 1,045.1M
2023-10-27 2,646.41 2,664.41 2,615.81 2,654.71 819.9M
2023-10-26 2,623.15 2,659.84 2,614.13 2,657.94 874.1M
2023-10-25 2,683.90 2,693.04 2,643.55 2,648.64 1,245.6M
2023-10-24 2,684.78 2,710.27 2,653.66 2,677.52 992.8M
2023-10-23 2,660.92 2,704.20 2,649.35 2,675.30 770.4M
2023-10-20 2,746.67 2,747.62 2,670.06 2,673.31 854.7M
2023-10-19 2,784.86 2,823.33 2,766.27 2,770.58 817.1M
2023-10-18 2,812.80 2,821.90 2,775.95 2,799.98 827.7M
2023-10-17 2,759.52 2,828.39 2,755.28 2,819.38 875.7M
2023-10-16 2,762.95 2,771.66 2,743.81 2,759.44 750.9M
2023-10-13 2,757.32 2,780.23 2,746.38 2,764.91 724.7M
2023-10-12 2,785.62 2,789.23 2,756.09 2,770.54 997.0M
2023-10-11 2,764.60 2,795.74 2,744.90 2,770.42 713.3M
2023-10-10 2,768.44 2,780.12 2,755.31 2,764.30 621.1M
2023-10-09 2,745.56 2,778.92 2,727.28 2,765.14 874.8M
2023-09-28 2,756.06 2,765.86 2,744.31 2,753.33 756.3M
2023-09-27 2,745.21 2,762.21 2,743.37 2,751.82 788.8M
2023-09-26 2,768.41 2,782.01 2,744.43 2,753.78 992.4M
2023-09-25 2,787.31 2,787.34 2,759.40 2,773.28 667.8M
2023-09-22 2,727.55 2,792.46 2,721.34 2,791.60 884.8M
2023-09-21 2,732.83 2,754.38 2,727.76 2,733.52 658.5M
2023-09-20 2,757.28 2,780.70 2,740.94 2,742.29 642.5M
2023-09-19 2,784.20 2,786.40 2,753.81 2,767.27 680.6M
2023-09-18 2,793.99 2,799.55 2,773.51 2,792.07 911.8M
2023-09-15 2,821.54 2,835.92 2,795.29 2,806.02 938.9M
2023-09-14 2,804.16 2,842.83 2,798.87 2,821.75 994.5M
2023-09-13 2,829.86 2,829.86 2,789.47 2,804.02 899.5M
2023-09-12 2,823.97 2,854.00 2,807.15 2,845.01 872.6M
2023-09-11 2,833.94 2,867.85 2,819.03 2,840.22 992.0M
2023-09-08 2,769.32 2,825.42 2,751.57 2,815.64 933.0M
2023-09-07 2,800.74 2,818.58 2,778.72 2,778.95 816.0M
2023-09-06 2,787.79 2,815.86 2,753.66 2,813.50 872.7M
2023-09-05 2,837.55 2,840.57 2,796.28 2,801.02 1,042.4M
2023-09-04 2,813.45 2,853.27 2,802.24 2,848.65 1,178.4M
2023-09-01 2,823.65 2,828.52 2,788.55 2,809.21 901.6M
2023-08-31 2,830.67 2,854.59 2,813.03 2,836.41 1,115.1M
2023-08-30 2,829.19 2,868.12 2,819.15 2,859.12 1,470.0M
2023-08-29 2,734.73 2,829.15 2,732.23 2,820.38 1,400.4M
2023-08-28 2,848.56 2,853.80 2,736.30 2,745.97 1,508.5M
2023-08-25 2,753.05 2,760.71 2,701.14 2,711.47 1,314.2M
2023-08-24 2,806.71 2,823.27 2,776.56 2,780.08 1,498.2M
2023-08-23 2,816.00 2,842.11 2,794.72 2,797.12 1,445.4M
2023-08-22 2,740.88 2,829.17 2,740.88 2,828.91 1,994.7M
2023-08-21 2,707.14 2,766.16 2,706.41 2,718.77 814.2M
2023-08-18 2,764.48 2,778.84 2,712.76 2,712.76 893.4M
2023-08-17 2,729.27 2,773.59 2,704.82 2,770.71 859.0M
2023-08-16 2,797.14 2,801.19 2,732.30 2,744.50 989.2M
2023-08-15 2,839.72 2,839.72 2,777.77 2,802.35 982.5M
2023-08-14 2,757.17 2,842.99 2,752.24 2,841.13 1,347.7M
2023-08-11 2,818.44 2,856.78 2,783.60 2,783.60 1,405.9M
2023-08-10 2,802.85 2,831.68 2,799.65 2,818.68 935.6M
2023-08-09 2,848.15 2,856.07 2,796.53 2,800.60 986.3M
2023-08-08 2,860.23 2,877.03 2,855.03 2,857.92 1,146.1M
2023-08-07 2,865.18 2,879.42 2,855.85 2,863.66 1,394.4M
2023-08-04 2,796.45 2,894.01 2,796.13 2,878.62 2,107.4M
2023-08-03 2,787.65 2,808.02 2,780.47 2,794.69 773.5M
2023-08-02 2,811.70 2,812.43 2,786.75 2,802.84 844.6M
2023-08-01 2,808.51 2,819.17 2,785.47 2,813.64 883.2M
2023-07-31 2,819.90 2,827.41 2,799.70 2,810.48 1,331.1M
2023-07-28 2,786.02 2,826.01 2,757.53 2,818.09 1,222.7M
2023-07-27 2,816.60 2,836.25 2,785.38 2,794.20 828.9M
2023-07-26 2,868.84 2,868.84 2,814.34 2,819.49 931.9M
2023-07-25 2,873.85 2,882.41 2,849.95 2,870.10 1,100.8M
2023-07-24 2,814.67 2,876.14 2,804.00 2,846.41 922.7M
2023-07-21 2,833.00 2,848.17 2,813.07 2,832.37 929.6M
2023-07-20 2,896.03 2,897.98 2,836.03 2,839.80 1,108.6M
2023-07-19 2,902.55 2,918.06 2,881.43 2,898.84 1,140.3M
2023-07-18 2,948.14 2,950.12 2,901.80 2,904.36 1,307.2M
2023-07-17 2,952.75 2,975.27 2,934.50 2,957.95 1,983.0M
2023-07-14 2,851.46 2,975.58 2,850.52 2,948.39 2,327.1M
2023-07-13 2,820.66 2,851.03 2,790.93 2,845.55 1,237.6M
2023-07-12 2,863.11 2,866.82 2,802.22 2,805.86 1,177.0M
2023-07-11 2,850.28 2,868.02 2,840.63 2,861.26 809.1M
2023-07-10 2,837.08 2,856.91 2,830.62 2,850.42 795.7M
2023-07-07 2,858.56 2,858.56 2,803.18 2,826.08 866.1M
2023-07-06 2,884.06 2,913.77 2,867.83 2,874.53 864.5M
2023-07-05 2,926.83 2,939.80 2,888.83 2,889.89 983.2M
2023-07-04 2,912.20 2,950.65 2,890.99 2,937.94 1,096.2M
2023-07-03 2,913.23 2,928.19 2,859.71 2,918.27 1,438.3M
2023-06-30 2,902.23 2,930.13 2,889.28 2,907.02 1,227.1M
2023-06-29 2,890.00 2,930.35 2,877.20 2,912.36 1,180.0M
2023-06-28 2,954.16 2,954.16 2,866.94 2,902.99 1,343.5M
2023-06-27 2,901.96 2,982.49 2,879.93 2,956.96 1,308.2M
2023-06-26 2,918.65 2,962.42 2,891.28 2,899.09 1,430.1M
2023-06-21 3,043.09 3,043.57 2,955.61 2,955.61 1,756.0M
2023-06-20 3,078.15 3,084.93 3,047.33 3,056.66 1,510.5M
2023-06-19 3,062.52 3,095.40 3,036.42 3,092.56 1,915.8M
2023-06-16 3,026.58 3,071.07 3,015.16 3,056.81 1,561.9M
2023-06-15 3,036.17 3,082.61 3,022.26 3,033.88 1,666.6M
2023-06-14 3,026.20 3,058.50 3,012.67 3,031.27 1,531.3M
2023-06-13 2,990.80 3,033.32 2,989.59 3,033.32 1,678.2M
2023-06-12 3,018.37 3,037.28 2,997.05 2,999.60 1,627.2M
2023-06-09 2,941.50 3,041.95 2,932.24 3,041.95 1,797.8M
2023-06-08 2,978.11 2,978.11 2,914.61 2,944.44 1,332.4M
2023-06-07 2,940.94 2,999.06 2,925.48 2,992.10 1,364.1M
2023-06-06 2,984.86 3,020.93 2,938.01 2,954.22 1,399.1M
2023-06-05 2,955.59 3,026.94 2,954.11 2,986.85 1,241.4M
2023-06-02 2,972.95 2,989.29 2,951.95 2,958.97 1,333.2M
2023-06-01 2,889.18 2,973.87 2,880.99 2,961.21 1,573.8M
2023-05-31 2,869.95 2,912.76 2,867.42 2,900.85 1,188.6M
2023-05-30 2,790.79 2,885.29 2,773.73 2,881.21 1,454.1M
2023-05-29 2,792.04 2,826.53 2,791.92 2,809.55 1,114.6M
2023-05-26 2,727.18 2,791.70 2,717.63 2,780.28 1,071.0M
2023-05-25 2,735.58 2,768.23 2,673.75 2,733.38 1,133.8M
2023-05-24 2,738.52 2,770.67 2,721.75 2,741.91 991.5M
2023-05-23 2,817.86 2,818.79 2,750.20 2,750.25 1,065.6M
2023-05-22 2,818.29 2,831.37 2,797.84 2,817.14 977.6M
2023-05-19 2,824.73 2,848.51 2,788.98 2,826.66 1,190.8M
2023-05-18 2,790.49 2,849.58 2,786.69 2,837.33 1,368.0M
2023-05-17 2,794.21 2,823.32 2,766.21 2,789.37 1,626.0M
2023-05-16 2,893.00 2,895.45 2,815.54 2,817.18 1,462.6M
2023-05-15 2,929.68 2,937.56 2,811.13 2,902.69 2,101.7M
2023-05-12 3,004.49 3,020.63 2,926.98 2,929.58 1,619.5M
2023-05-11 3,038.58 3,045.73 2,998.62 3,021.69 2,025.3M
2023-05-10 3,017.24 3,086.79 3,015.21 3,050.32 2,053.6M
2023-05-09 3,087.64 3,112.70 3,025.01 3,031.32 2,217.6M
2023-05-08 2,989.56 3,122.90 2,981.41 3,095.75 2,396.2M
2023-05-05 3,050.66 3,055.45 2,971.68 2,997.90 2,113.3M
2023-05-04 2,992.62 3,050.97 2,985.46 3,045.80 1,959.6M
2023-04-28 2,876.10 3,001.07 2,876.10 2,996.90 1,900.2M
2023-04-27 2,906.65 2,956.79 2,866.12 2,890.58 1,970.2M
2023-04-26 2,959.09 2,997.73 2,877.91 2,929.87 2,089.7M
2023-04-25 3,014.29 3,023.77 2,940.26 2,990.42 2,219.4M
2023-04-24 3,014.46 3,086.65 3,014.18 3,045.34 2,044.1M
2023-04-21 3,112.65 3,176.98 3,066.42 3,066.42 2,127.5M
2023-04-20 3,078.17 3,128.18 3,075.37 3,128.18 1,996.3M
2023-04-19 3,071.33 3,104.57 3,050.19 3,061.13 2,466.9M
2023-04-18 3,045.22 3,105.50 3,003.04 3,093.48 2,056.8M
2023-04-17 3,056.16 3,085.61 3,013.13 3,062.38 1,937.1M
2023-04-14 3,083.25 3,119.93 3,039.42 3,074.95 2,033.6M
2023-04-13 3,114.78 3,161.35 3,077.99 3,086.15 2,311.8M
2023-04-12 3,028.79 3,141.57 3,026.88 3,133.79 2,753.5M
2023-04-11 3,020.84 3,039.82 2,971.62 3,022.82 2,057.3M
2023-04-10 3,080.18 3,128.12 3,026.82 3,030.91 2,026.5M
2023-04-07 3,046.03 3,081.76 3,026.92 3,079.26 1,792.8M
2023-04-06 3,051.62 3,080.75 3,027.85 3,056.47 2,196.3M
2023-04-04 3,023.79 3,125.96 3,020.14 3,096.44 2,919.3M
2023-04-03 2,934.12 3,048.22 2,932.88 3,039.67 2,527.7M
2023-03-31 2,867.54 2,955.01 2,859.48 2,942.96 1,839.6M
2023-03-30 2,946.01 2,951.84 2,860.71 2,871.03 2,143.6M
2023-03-29 2,942.83 2,988.60 2,879.16 2,968.37 2,244.1M
2023-03-28 2,970.91 3,017.78 2,953.02 2,962.27 2,450.5M
2023-03-27 2,954.05 2,998.14 2,922.90 2,975.18 2,824.6M
2023-03-24 3,040.52 3,040.52 2,940.27 2,984.49 2,816.9M
2023-03-23 2,961.14 3,056.42 2,944.02 3,056.02 2,745.1M
2023-03-22 2,915.07 2,975.25 2,890.11 2,974.38 2,153.8M
2023-03-21 2,919.05 2,944.06 2,888.59 2,926.20 2,319.3M
2023-03-20 3,060.87 3,065.69 2,924.91 2,929.42 3,493.8M
2023-03-17 2,987.70 3,058.85 2,973.21 3,056.35 2,398.9M
2023-03-16 2,975.67 3,024.81 2,960.78 2,986.87 1,803.0M
2023-03-15 2,988.16 3,003.81 2,931.95 2,996.91 2,038.8M
2023-03-14 2,973.69 3,074.68 2,961.67 2,978.74 2,832.2M
2023-03-13 2,820.10 2,990.37 2,808.54 2,988.21 2,589.5M
2023-03-10 2,822.81 2,901.74 2,814.35 2,822.64 2,239.3M
2023-03-09 2,774.02 2,876.37 2,752.42 2,847.73 2,397.3M
2023-03-08 2,720.03 2,789.40 2,719.20 2,789.40 1,777.6M
2023-03-07 2,793.94 2,822.40 2,724.04 2,733.97 2,342.0M
2023-03-06 2,762.97 2,850.02 2,761.41 2,807.88 2,386.8M
2023-03-03 2,687.35 2,758.83 2,671.31 2,743.23 2,559.4M
2023-03-02 2,643.42 2,719.01 2,642.66 2,707.14 2,805.3M
2023-03-01 2,522.35 2,655.54 2,518.46 2,650.06 3,014.8M
2023-02-28 2,518.50 2,559.66 2,489.83 2,530.46 2,014.8M
2023-02-27 2,478.96 2,503.15 2,475.47 2,478.59 1,207.5M
2023-02-24 2,477.87 2,500.68 2,470.32 2,494.17 1,290.9M
2023-02-23 2,510.81 2,511.80 2,470.15 2,480.03 1,630.0M
2023-02-22 2,519.83 2,531.33 2,490.75 2,524.22 1,742.4M
2023-02-21 2,528.56 2,550.52 2,507.09 2,546.46 1,879.8M
2023-02-20 2,440.86 2,526.70 2,427.20 2,525.59 1,982.8M
2023-02-17 2,492.32 2,502.82 2,424.50 2,425.12 1,473.7M
2023-02-16 2,482.56 2,570.91 2,476.77 2,495.35 2,272.9M
2023-02-15 2,444.58 2,506.86 2,438.39 2,492.52 1,472.7M
2023-02-14 2,453.07 2,462.92 2,431.80 2,439.28 880.7M
2023-02-13 2,437.53 2,455.52 2,430.36 2,451.56 977.6M
2023-02-10 2,432.95 2,457.97 2,419.23 2,439.05 1,014.3M
2023-02-09 2,378.47 2,441.74 2,370.92 2,437.55 1,185.6M
2023-02-08 2,431.02 2,436.22 2,386.12 2,386.96 1,292.2M
2023-02-07 2,433.03 2,445.96 2,424.73 2,436.44 994.3M
2023-02-06 2,424.87 2,452.81 2,415.81 2,429.47 1,327.7M
2023-02-03 2,409.77 2,440.81 2,403.46 2,436.60 1,322.1M
2023-02-02 2,414.05 2,451.60 2,412.64 2,420.17 1,445.0M
2023-02-01 2,386.64 2,416.33 2,382.56 2,415.92 1,192.8M
2023-01-31 2,380.12 2,393.69 2,368.75 2,385.73 1,237.7M
2023-01-30 2,417.49 2,419.86 2,383.48 2,388.96 1,969.1M
2023-01-20 2,322.75 2,392.95 2,322.37 2,388.93 2,104.1M
2023-01-19 2,303.18 2,320.49 2,299.72 2,319.02 1,296.5M
2023-01-18 2,285.94 2,319.65 2,279.86 2,311.29 984.0M
2023-01-17 2,291.37 2,294.88 2,275.46 2,280.87 813.7M
2023-01-16 2,294.26 2,305.01 2,286.05 2,290.39 972.7M
2023-01-13 2,291.72 2,297.48 2,275.24 2,290.48 1,014.8M
2023-01-12 2,269.62 2,302.02 2,267.69 2,291.79 1,003.0M
2023-01-11 2,283.86 2,298.39 2,263.61 2,265.63 914.1M
2023-01-10 2,290.65 2,291.87 2,277.38 2,286.09 831.9M
2023-01-09 2,283.56 2,297.45 2,282.48 2,290.19 955.1M
2023-01-06 2,299.85 2,299.85 2,273.48 2,279.41 1,001.0M
2023-01-05 2,297.87 2,321.58 2,297.65 2,303.75 1,299.8M
2023-01-04 2,286.01 2,306.06 2,281.99 2,297.29 1,552.2M
2023-01-03 2,170.48 2,282.87 2,169.77 2,280.22 1,712.7M