SSE Utilities Equal Weight (SSEUSEWI)

SSEUSEWI
🏛️ 中国 →
2,492.03
最終更新: 2025-09-29
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 2,635.33 2,697.48 2,635.33 2,659.61 2,919.7M
2021-12-30 2,579.79 2,630.44 2,579.67 2,621.43 2,055.9M
2021-12-29 2,630.64 2,630.64 2,572.40 2,591.08 2,317.0M
2021-12-28 2,735.01 2,735.01 2,628.11 2,645.78 2,509.6M
2021-12-27 2,724.72 2,798.74 2,699.62 2,735.42 3,053.3M
2021-12-24 2,737.88 2,798.26 2,720.69 2,729.61 3,909.4M
2021-12-23 2,607.41 2,741.75 2,590.98 2,740.68 3,949.5M
2021-12-22 2,642.52 2,661.96 2,609.15 2,616.83 2,158.8M
2021-12-21 2,598.15 2,646.21 2,582.22 2,640.53 2,389.8M
2021-12-20 2,695.28 2,698.03 2,584.42 2,603.73 3,328.0M
2021-12-17 2,675.07 2,749.37 2,668.00 2,692.73 3,491.9M
2021-12-16 2,635.20 2,681.42 2,631.14 2,681.42 2,726.0M
2021-12-15 2,555.40 2,664.42 2,537.52 2,641.75 3,480.5M
2021-12-14 2,555.39 2,566.93 2,528.66 2,563.49 2,535.9M
2021-12-13 2,553.23 2,607.80 2,553.23 2,570.95 3,984.5M
2021-12-10 2,534.94 2,596.44 2,524.64 2,524.64 2,119.4M
2021-12-09 2,544.13 2,582.39 2,531.14 2,561.20 2,096.1M
2021-12-08 2,536.96 2,556.23 2,516.20 2,553.42 1,800.5M
2021-12-07 2,490.15 2,546.77 2,467.23 2,546.77 2,219.8M
2021-12-06 2,522.13 2,547.87 2,477.92 2,481.84 2,088.3M
2021-12-03 2,410.88 2,510.77 2,401.72 2,503.66 2,130.7M
2021-12-02 2,440.67 2,460.23 2,411.22 2,414.51 1,435.0M
2021-12-01 2,397.01 2,449.29 2,380.46 2,449.29 1,851.1M
2021-11-30 2,389.68 2,433.72 2,374.86 2,394.47 1,782.3M
2021-11-29 2,292.25 2,389.73 2,278.38 2,387.08 1,754.6M
2021-11-26 2,347.64 2,347.64 2,322.46 2,334.13 1,259.8M
2021-11-25 2,376.08 2,412.41 2,360.15 2,361.29 1,878.8M
2021-11-24 2,345.01 2,374.48 2,309.45 2,369.02 1,754.5M
2021-11-23 2,341.28 2,349.67 2,329.19 2,338.54 1,335.1M
2021-11-22 2,340.57 2,352.49 2,324.45 2,341.77 1,262.5M
2021-11-19 2,308.93 2,338.00 2,283.67 2,336.71 1,319.6M
2021-11-18 2,294.14 2,324.30 2,282.06 2,311.61 1,367.7M
2021-11-17 2,276.59 2,295.95 2,264.90 2,295.38 1,077.9M
2021-11-16 2,299.63 2,303.04 2,271.45 2,275.39 1,263.9M
2021-11-15 2,305.88 2,308.57 2,281.54 2,306.70 1,325.6M
2021-11-12 2,294.76 2,312.24 2,282.37 2,306.38 1,283.1M
2021-11-11 2,309.52 2,312.44 2,281.11 2,292.52 1,294.6M
2021-11-10 2,328.08 2,328.08 2,268.13 2,314.01 1,588.8M
2021-11-09 2,366.78 2,396.28 2,341.00 2,352.81 1,491.2M
2021-11-08 2,344.14 2,352.03 2,312.59 2,332.97 1,538.1M
2021-11-05 2,455.49 2,455.86 2,347.08 2,348.73 2,204.7M
2021-11-04 2,431.48 2,476.43 2,411.44 2,474.09 1,944.0M
2021-11-03 2,411.39 2,440.15 2,387.44 2,417.50 1,744.0M
2021-11-02 2,490.46 2,491.99 2,385.85 2,411.09 2,314.5M
2021-11-01 2,469.50 2,530.11 2,440.30 2,502.48 2,420.2M
2021-10-29 2,507.03 2,510.97 2,406.25 2,491.26 2,497.5M
2021-10-28 2,555.62 2,592.80 2,503.99 2,526.98 2,899.4M
2021-10-27 2,478.46 2,580.11 2,467.33 2,568.75 3,064.9M
2021-10-26 2,473.32 2,532.68 2,462.40 2,485.50 2,446.1M
2021-10-25 2,426.16 2,498.81 2,411.56 2,474.14 2,011.0M
2021-10-22 2,484.31 2,493.39 2,421.37 2,421.95 2,312.1M
2021-10-21 2,536.89 2,536.89 2,480.11 2,497.35 2,519.5M
2021-10-20 2,455.97 2,561.01 2,451.91 2,544.67 3,069.0M
2021-10-19 2,440.61 2,480.40 2,419.38 2,465.42 2,210.0M
2021-10-18 2,387.30 2,464.31 2,385.60 2,449.94 2,417.4M
2021-10-15 2,375.26 2,416.92 2,324.23 2,388.72 2,359.0M
2021-10-14 2,365.22 2,425.92 2,333.41 2,385.06 2,028.0M
2021-10-13 2,490.26 2,490.26 2,372.54 2,395.03 2,524.2M
2021-10-12 2,547.79 2,606.45 2,445.42 2,517.20 3,392.8M
2021-10-11 2,704.94 2,716.35 2,557.08 2,586.17 3,414.6M
2021-10-08 2,828.12 2,831.28 2,653.16 2,689.39 3,629.3M
2021-09-30 2,685.44 2,801.65 2,640.58 2,785.16 3,990.0M
2021-09-29 2,798.44 2,836.39 2,699.03 2,707.20 3,993.4M
2021-09-28 2,684.92 2,866.07 2,684.92 2,863.89 4,479.7M
2021-09-27 2,849.93 2,871.68 2,663.82 2,704.99 4,336.7M
2021-09-24 2,839.36 2,865.90 2,760.68 2,796.31 5,028.5M
2021-09-23 2,865.98 2,906.29 2,800.80 2,824.62 5,620.3M
2021-09-22 2,578.05 2,766.61 2,578.05 2,766.29 3,690.0M
2021-09-17 2,467.03 2,597.03 2,465.67 2,575.77 3,258.1M
2021-09-16 2,546.56 2,573.06 2,475.73 2,476.11 2,548.0M
2021-09-15 2,480.97 2,553.53 2,480.97 2,536.89 2,306.1M
2021-09-14 2,558.91 2,574.96 2,492.95 2,502.19 2,696.7M
2021-09-13 2,509.37 2,550.77 2,483.88 2,549.28 2,584.9M
2021-09-10 2,583.15 2,610.73 2,510.19 2,513.42 2,906.5M
2021-09-09 2,594.93 2,620.38 2,548.96 2,598.50 3,971.6M
2021-09-08 2,549.55 2,608.38 2,549.55 2,596.32 3,776.4M
2021-09-07 2,505.15 2,532.70 2,473.85 2,526.26 2,884.1M
2021-09-06 2,474.28 2,536.51 2,448.89 2,503.41 3,437.8M
2021-09-03 2,419.51 2,489.91 2,409.36 2,438.58 3,509.8M
2021-09-02 2,257.30 2,384.42 2,256.32 2,382.92 2,631.4M
2021-09-01 2,255.68 2,306.39 2,225.92 2,258.13 2,251.7M
2021-08-31 2,249.36 2,250.14 2,220.02 2,250.14 1,708.4M
2021-08-30 2,219.77 2,259.57 2,209.59 2,251.44 1,711.6M
2021-08-27 2,199.80 2,230.47 2,193.01 2,212.91 1,356.4M
2021-08-26 2,201.81 2,218.33 2,189.32 2,199.40 1,424.7M
2021-08-25 2,184.50 2,214.70 2,168.06 2,211.17 1,705.8M
2021-08-24 2,154.17 2,194.18 2,149.98 2,188.48 1,928.6M
2021-08-23 2,103.32 2,156.17 2,103.32 2,148.68 1,721.5M
2021-08-20 2,094.34 2,094.80 2,068.11 2,088.89 1,289.1M
2021-08-19 2,100.42 2,114.65 2,076.00 2,107.09 1,332.2M
2021-08-18 2,070.11 2,108.48 2,066.94 2,108.48 1,115.6M
2021-08-17 2,116.46 2,132.53 2,073.29 2,078.62 1,296.7M
2021-08-16 2,100.05 2,125.24 2,098.44 2,117.98 1,211.1M
2021-08-13 2,078.30 2,098.39 2,069.06 2,096.36 1,091.3M
2021-08-12 2,089.20 2,092.91 2,073.05 2,084.64 988.5M
2021-08-11 2,068.33 2,091.19 2,062.85 2,090.27 1,122.4M
2021-08-10 2,060.23 2,072.07 2,052.38 2,068.79 1,055.1M
2021-08-09 2,051.38 2,067.06 2,043.95 2,063.11 1,153.2M
2021-08-06 2,037.80 2,060.13 2,031.24 2,055.64 1,097.8M
2021-08-05 2,036.11 2,048.91 2,031.90 2,041.50 1,016.1M
2021-08-04 2,005.17 2,029.34 1,999.07 2,027.04 1,024.8M
2021-08-03 1,993.15 2,014.38 1,988.38 2,004.09 1,202.6M
2021-08-02 1,964.35 1,989.58 1,951.36 1,988.55 1,573.1M
2021-07-30 1,916.08 1,964.52 1,913.88 1,961.19 1,090.7M
2021-07-29 1,904.39 1,914.90 1,898.11 1,910.90 684.4M
2021-07-28 1,911.05 1,912.69 1,875.90 1,899.24 890.1M
2021-07-27 1,949.76 1,957.68 1,925.89 1,925.89 940.6M
2021-07-26 1,955.19 1,961.36 1,938.23 1,951.19 774.9M
2021-07-23 1,968.92 1,969.12 1,950.62 1,955.65 786.9M
2021-07-22 1,971.00 1,983.93 1,967.12 1,977.99 777.2M
2021-07-21 1,970.87 1,974.84 1,959.02 1,968.20 734.7M
2021-07-20 1,979.32 1,979.32 1,958.65 1,968.05 619.5M
2021-07-19 1,996.80 1,997.78 1,983.17 1,990.22 692.0M
2021-07-16 1,993.64 2,006.67 1,988.41 1,993.47 804.4M
2021-07-15 1,996.74 1,997.09 1,975.35 1,995.87 685.5M
2021-07-14 2,015.49 2,026.60 1,994.36 2,001.49 845.3M
2021-07-13 1,973.80 2,016.05 1,967.39 2,016.05 903.5M
2021-07-12 1,984.57 1,985.22 1,970.46 1,973.82 754.4M
2021-07-09 1,955.51 1,975.42 1,947.03 1,974.30 647.6M
2021-07-08 1,973.43 1,984.76 1,959.04 1,961.81 606.2M
2021-07-07 1,977.22 1,979.59 1,962.38 1,969.41 505.9M
2021-07-06 1,960.61 1,979.42 1,953.97 1,978.86 503.9M
2021-07-05 1,968.20 1,977.69 1,956.93 1,965.16 458.4M
2021-07-02 1,979.58 1,979.58 1,964.54 1,968.06 486.2M
2021-07-01 2,006.98 2,006.98 1,981.27 1,983.01 487.7M
2021-06-30 2,003.34 2,004.95 1,991.88 2,001.05 466.3M
2021-06-29 2,022.19 2,022.19 2,001.63 2,003.55 628.7M
2021-06-28 2,024.93 2,042.71 2,024.93 2,028.96 892.6M
2021-06-25 2,010.76 2,010.76 1,993.02 2,006.37 654.1M
2021-06-24 2,002.84 2,021.27 1,993.73 2,012.80 763.5M
2021-06-23 1,994.65 2,003.90 1,989.87 2,000.58 608.0M
2021-06-22 1,975.75 1,994.76 1,971.53 1,991.68 614.4M
2021-06-21 1,964.56 1,979.09 1,959.49 1,975.44 576.4M
2021-06-18 1,969.50 1,969.76 1,953.51 1,962.98 579.3M
2021-06-17 1,968.65 1,983.37 1,963.06 1,970.30 474.1M
2021-06-16 1,985.86 1,985.86 1,964.31 1,967.59 609.6M
2021-06-15 2,011.79 2,020.96 1,986.59 1,988.18 706.1M
2021-06-11 2,004.38 2,030.30 2,000.34 2,010.61 879.0M
2021-06-10 1,995.32 2,007.78 1,989.96 1,999.75 599.9M
2021-06-09 1,985.17 2,002.22 1,977.96 1,996.19 617.7M
2021-06-08 1,989.91 1,994.27 1,979.33 1,987.52 519.4M
2021-06-07 1,983.03 1,991.33 1,978.64 1,991.25 532.3M
2021-06-04 1,996.97 1,996.97 1,978.80 1,982.64 536.2M
2021-06-03 2,003.47 2,019.84 1,992.72 2,003.90 703.9M
2021-06-02 1,989.89 2,003.70 1,985.36 2,002.64 690.8M
2021-06-01 1,997.72 1,997.72 1,980.62 1,993.21 787.4M
2021-05-31 1,983.81 1,999.89 1,973.11 1,999.89 690.2M
2021-05-28 2,006.14 2,008.74 1,980.63 1,984.87 669.9M
2021-05-27 2,011.61 2,023.75 2,003.72 2,009.87 639.1M
2021-05-26 2,010.28 2,026.33 2,000.19 2,017.34 712.1M
2021-05-25 2,014.35 2,017.60 1,989.90 2,014.30 727.8M
2021-05-24 2,025.80 2,051.03 2,014.40 2,020.51 876.2M
2021-05-21 1,990.64 2,025.45 1,986.97 2,024.14 978.4M
2021-05-20 2,005.19 2,005.28 1,985.67 1,989.64 730.4M
2021-05-19 1,996.60 2,009.17 1,992.29 2,005.18 614.4M
2021-05-18 1,992.41 1,999.90 1,977.45 1,998.89 546.0M
2021-05-17 1,987.73 2,007.46 1,978.34 1,994.70 786.4M
2021-05-14 1,970.10 1,985.68 1,970.10 1,983.91 688.8M
2021-05-13 1,982.61 1,993.89 1,961.04 1,962.67 601.6M
2021-05-12 2,004.33 2,005.36 1,982.70 1,996.43 641.2M
2021-05-11 1,985.25 2,017.79 1,976.83 2,008.27 808.2M
2021-05-10 1,968.97 1,997.58 1,962.96 1,993.43 752.8M
2021-05-07 1,964.81 1,986.83 1,955.83 1,974.23 724.1M
2021-05-06 1,942.94 1,971.89 1,941.62 1,965.76 676.6M
2021-04-30 1,966.80 1,967.24 1,934.03 1,942.90 629.2M
2021-04-29 1,953.49 1,976.38 1,943.90 1,971.46 589.4M
2021-04-28 1,931.95 1,963.73 1,927.43 1,955.75 618.9M
2021-04-27 1,944.71 1,947.47 1,919.06 1,931.26 643.7M
2021-04-26 1,962.80 1,964.21 1,946.00 1,947.13 611.1M
2021-04-23 1,994.16 1,994.41 1,956.96 1,965.28 733.3M
2021-04-22 1,994.29 2,003.83 1,984.97 1,989.79 530.8M
2021-04-21 2,011.89 2,012.37 1,986.63 1,994.58 616.6M
2021-04-20 2,019.08 2,043.26 2,009.83 2,024.03 729.1M
2021-04-19 2,018.23 2,032.31 2,013.12 2,023.53 765.1M
2021-04-16 2,010.54 2,021.54 2,005.34 2,019.77 643.5M
2021-04-15 2,024.75 2,026.63 2,003.40 2,010.14 699.4M
2021-04-14 2,019.52 2,036.73 2,006.86 2,030.65 839.6M
2021-04-13 2,079.87 2,079.87 2,024.38 2,031.32 1,099.0M
2021-04-12 2,059.04 2,114.07 2,050.79 2,090.58 1,188.2M
2021-04-09 2,072.26 2,103.08 2,066.08 2,070.27 965.9M
2021-04-08 2,121.64 2,121.86 2,082.16 2,087.71 1,167.4M
2021-04-07 2,112.12 2,136.16 2,103.29 2,121.33 1,221.6M
2021-04-06 2,082.33 2,117.07 2,082.33 2,108.45 1,057.5M
2021-04-02 2,112.44 2,115.67 2,075.78 2,081.49 1,444.7M
2021-04-01 2,085.86 2,128.84 2,073.27 2,117.51 1,646.9M
2021-03-31 2,076.55 2,132.00 2,060.48 2,104.63 1,893.6M
2021-03-30 2,113.20 2,113.20 2,060.19 2,100.10 1,705.2M
2021-03-29 2,100.70 2,149.50 2,086.80 2,119.44 1,734.7M
2021-03-26 2,032.33 2,107.94 2,032.33 2,088.22 1,829.1M
2021-03-25 2,094.39 2,094.39 2,013.52 2,027.35 1,761.2M
2021-03-24 2,050.04 2,120.84 2,046.22 2,104.85 2,069.1M
2021-03-23 2,121.18 2,121.18 2,061.86 2,064.78 2,261.2M
2021-03-22 2,037.65 2,117.51 2,037.65 2,112.78 2,150.9M
2021-03-19 1,955.96 2,033.72 1,948.96 2,012.70 1,661.8M
2021-03-18 1,961.35 1,998.87 1,955.49 1,980.46 1,234.3M
2021-03-17 2,005.91 2,005.91 1,961.01 1,966.19 1,250.6M
2021-03-16 1,981.63 2,013.67 1,973.78 2,012.10 1,489.7M
2021-03-15 1,984.60 2,012.40 1,964.80 1,985.03 1,861.9M
2021-03-12 1,902.59 2,004.42 1,892.93 1,987.25 2,353.5M
2021-03-11 1,851.84 1,903.37 1,851.84 1,903.00 1,090.5M
2021-03-10 1,863.77 1,881.48 1,846.90 1,856.48 939.2M
2021-03-09 1,900.51 1,901.65 1,842.25 1,859.20 1,271.3M
2021-03-08 1,890.22 1,933.99 1,885.60 1,915.88 1,564.6M
2021-03-05 1,882.74 1,896.05 1,880.02 1,885.90 963.8M
2021-03-04 1,866.46 1,889.43 1,862.97 1,886.34 1,098.6M
2021-03-03 1,850.23 1,873.18 1,846.12 1,872.12 913.3M
2021-03-02 1,828.48 1,857.72 1,828.48 1,857.24 1,035.1M
2021-03-01 1,815.08 1,825.38 1,811.52 1,822.56 660.6M
2021-02-26 1,805.27 1,816.93 1,803.58 1,809.51 747.5M
2021-02-25 1,843.39 1,844.22 1,820.70 1,823.79 726.8M
2021-02-24 1,852.26 1,854.79 1,822.34 1,837.32 797.6M
2021-02-23 1,854.83 1,877.87 1,845.26 1,857.34 974.4M
2021-02-22 1,831.79 1,876.48 1,831.79 1,847.59 1,124.8M
2021-02-19 1,794.56 1,830.37 1,784.74 1,829.15 796.5M
2021-02-18 1,786.97 1,796.50 1,783.31 1,794.57 758.1M
2021-02-10 1,753.95 1,762.70 1,749.81 1,759.89 539.8M
2021-02-09 1,733.97 1,752.18 1,728.11 1,750.70 591.8M
2021-02-08 1,729.85 1,744.61 1,727.72 1,729.58 640.6M
2021-02-05 1,754.88 1,764.35 1,730.49 1,731.06 797.9M
2021-02-04 1,784.19 1,784.42 1,744.60 1,756.42 901.6M
2021-02-03 1,818.71 1,820.48 1,790.10 1,792.02 975.4M
2021-02-02 1,834.99 1,837.98 1,818.81 1,823.69 978.1M
2021-02-01 1,836.90 1,842.44 1,828.61 1,841.09 1,140.0M
2021-01-29 1,879.30 1,886.47 1,831.36 1,844.26 1,007.6M
2021-01-28 1,866.85 1,884.37 1,861.24 1,871.19 974.6M
2021-01-27 1,865.21 1,878.07 1,864.46 1,875.71 746.7M
2021-01-26 1,858.85 1,860.90 1,847.68 1,856.58 737.4M
2021-01-25 1,857.81 1,874.21 1,844.25 1,863.19 890.3M
2021-01-22 1,873.56 1,873.56 1,855.37 1,857.88 660.2M
2021-01-21 1,867.73 1,880.39 1,862.81 1,876.22 711.4M
2021-01-20 1,875.61 1,875.61 1,859.80 1,866.18 592.6M
2021-01-19 1,879.41 1,884.55 1,869.19 1,878.75 768.9M
2021-01-18 1,877.60 1,880.36 1,872.04 1,878.54 657.1M
2021-01-15 1,870.12 1,884.88 1,868.90 1,877.34 759.2M
2021-01-14 1,880.08 1,883.78 1,866.48 1,871.44 1,043.3M
2021-01-13 1,885.87 1,898.23 1,872.67 1,893.98 1,136.3M
2021-01-12 1,884.71 1,895.52 1,879.76 1,888.53 836.6M
2021-01-11 1,934.12 1,934.12 1,883.49 1,890.65 1,023.9M
2021-01-08 1,937.35 1,947.91 1,917.45 1,939.16 1,004.4M
2021-01-07 1,955.88 1,965.97 1,933.04 1,944.79 1,332.3M
2021-01-06 1,942.09 1,956.83 1,927.33 1,956.20 1,224.6M
2021-01-05 1,973.82 1,973.82 1,937.18 1,945.81 1,547.8M
2021-01-04 1,935.85 1,971.81 1,927.90 1,969.27 1,099.7M