SSE Utilities (SSEUL)

SSEUL
🏛️ 中国 →
2,516.66
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 2,548.22 2,602.15 2,548.22 2,573.07 2,919.7M
2021-12-30 2,481.09 2,538.48 2,479.76 2,530.72 2,055.9M
2021-12-29 2,539.99 2,539.99 2,476.43 2,487.42 2,317.0M
2021-12-28 2,610.79 2,610.79 2,530.85 2,550.42 2,509.6M
2021-12-27 2,610.82 2,682.48 2,575.91 2,610.89 3,053.3M
2021-12-24 2,603.26 2,660.04 2,595.22 2,611.71 3,909.4M
2021-12-23 2,475.98 2,600.40 2,465.09 2,599.73 3,949.5M
2021-12-22 2,505.82 2,525.29 2,475.75 2,484.59 2,158.8M
2021-12-21 2,463.34 2,509.74 2,446.59 2,502.76 2,389.8M
2021-12-20 2,535.68 2,547.64 2,444.01 2,464.65 3,328.0M
2021-12-17 2,526.73 2,605.51 2,521.42 2,539.22 3,491.9M
2021-12-16 2,490.60 2,531.99 2,485.03 2,531.99 2,726.0M
2021-12-15 2,427.05 2,520.72 2,409.18 2,497.13 3,480.5M
2021-12-14 2,418.48 2,443.27 2,397.24 2,439.39 2,535.9M
2021-12-13 2,409.58 2,470.22 2,409.58 2,432.22 3,984.5M
2021-12-10 2,369.15 2,423.10 2,356.24 2,356.24 2,119.4M
2021-12-09 2,362.29 2,404.66 2,352.84 2,390.96 2,096.1M
2021-12-08 2,362.33 2,374.22 2,341.79 2,371.21 1,800.5M
2021-12-07 2,317.22 2,370.14 2,300.02 2,369.48 2,219.8M
2021-12-06 2,342.23 2,368.61 2,309.32 2,313.78 2,088.3M
2021-12-03 2,240.82 2,332.20 2,234.05 2,325.55 2,130.7M
2021-12-02 2,264.18 2,283.48 2,240.55 2,243.38 1,435.0M
2021-12-01 2,217.88 2,272.29 2,206.44 2,271.72 1,851.1M
2021-11-30 2,217.87 2,256.79 2,202.48 2,215.75 1,782.3M
2021-11-29 2,134.26 2,218.40 2,121.29 2,216.55 1,754.6M
2021-11-26 2,188.12 2,188.12 2,158.77 2,165.57 1,259.8M
2021-11-25 2,200.58 2,242.42 2,198.85 2,199.93 1,878.8M
2021-11-24 2,190.90 2,199.04 2,149.08 2,193.42 1,754.5M
2021-11-23 2,175.62 2,191.53 2,169.43 2,181.45 1,335.1M
2021-11-22 2,177.77 2,189.89 2,164.38 2,174.77 1,262.5M
2021-11-19 2,147.87 2,174.51 2,127.93 2,173.42 1,319.6M
2021-11-18 2,131.64 2,157.83 2,118.90 2,147.95 1,367.7M
2021-11-17 2,121.21 2,133.71 2,110.51 2,132.03 1,077.9M
2021-11-16 2,143.58 2,145.59 2,117.12 2,120.67 1,263.9M
2021-11-15 2,152.38 2,153.57 2,130.04 2,150.19 1,325.6M
2021-11-12 2,149.41 2,157.59 2,135.18 2,150.26 1,283.1M
2021-11-11 2,163.23 2,167.09 2,140.78 2,149.97 1,294.6M
2021-11-10 2,185.56 2,185.56 2,131.63 2,166.20 1,588.8M
2021-11-09 2,217.28 2,245.39 2,188.94 2,205.25 1,491.2M
2021-11-08 2,209.07 2,210.53 2,173.08 2,192.12 1,538.1M
2021-11-05 2,313.96 2,313.96 2,209.92 2,211.84 2,204.7M
2021-11-04 2,311.15 2,332.20 2,287.55 2,328.74 1,944.0M
2021-11-03 2,279.94 2,319.02 2,270.26 2,297.92 1,744.0M
2021-11-02 2,344.18 2,346.21 2,255.41 2,280.11 2,314.5M
2021-11-01 2,330.24 2,377.14 2,309.29 2,351.38 2,420.2M
2021-10-29 2,366.72 2,370.81 2,271.84 2,354.39 2,497.5M
2021-10-28 2,407.72 2,448.72 2,368.68 2,383.31 2,899.4M
2021-10-27 2,322.04 2,427.72 2,314.51 2,414.89 3,064.9M
2021-10-26 2,316.62 2,372.81 2,310.21 2,331.09 2,446.1M
2021-10-25 2,281.27 2,343.27 2,267.66 2,318.10 2,011.0M
2021-10-22 2,343.34 2,349.83 2,278.10 2,279.58 2,312.1M
2021-10-21 2,386.78 2,386.78 2,330.55 2,356.02 2,519.5M
2021-10-20 2,304.65 2,400.63 2,302.84 2,387.41 3,069.0M
2021-10-19 2,288.74 2,320.99 2,264.71 2,308.17 2,210.0M
2021-10-18 2,245.97 2,318.08 2,244.34 2,301.89 2,417.4M
2021-10-15 2,236.67 2,269.26 2,197.77 2,244.40 2,359.0M
2021-10-14 2,235.32 2,280.27 2,209.89 2,244.75 2,028.0M
2021-10-13 2,335.42 2,335.42 2,234.81 2,256.77 2,524.2M
2021-10-12 2,391.93 2,435.30 2,289.93 2,356.12 3,392.8M
2021-10-11 2,530.20 2,541.41 2,399.04 2,425.01 3,414.6M
2021-10-08 2,641.56 2,642.05 2,477.15 2,507.04 3,629.3M
2021-09-30 2,539.46 2,623.51 2,479.72 2,609.22 3,990.0M
2021-09-29 2,598.99 2,647.44 2,542.59 2,553.82 3,993.4M
2021-09-28 2,500.61 2,655.87 2,500.61 2,652.32 4,479.7M
2021-09-27 2,652.01 2,665.81 2,481.58 2,518.56 4,336.7M
2021-09-24 2,645.83 2,671.11 2,561.64 2,597.52 5,028.5M
2021-09-23 2,653.28 2,714.94 2,614.75 2,640.41 5,620.3M
2021-09-22 2,370.24 2,562.41 2,368.97 2,560.17 3,690.0M
2021-09-17 2,276.61 2,395.29 2,275.73 2,374.31 3,258.1M
2021-09-16 2,332.35 2,354.19 2,278.46 2,278.46 2,548.0M
2021-09-15 2,296.65 2,342.22 2,294.69 2,323.94 2,306.1M
2021-09-14 2,370.16 2,381.08 2,302.13 2,310.35 2,696.7M
2021-09-13 2,325.14 2,368.65 2,309.28 2,364.27 2,584.9M
2021-09-10 2,380.00 2,400.22 2,322.91 2,325.23 2,906.5M
2021-09-09 2,379.72 2,405.57 2,327.15 2,395.12 3,971.6M
2021-09-08 2,304.71 2,393.75 2,304.71 2,383.23 3,776.4M
2021-09-07 2,278.92 2,292.46 2,252.84 2,288.51 2,884.1M
2021-09-06 2,274.86 2,326.08 2,251.24 2,285.07 3,437.8M
2021-09-03 2,216.80 2,284.10 2,215.28 2,241.61 3,509.8M
2021-09-02 2,090.78 2,194.91 2,090.78 2,193.04 2,631.4M
2021-09-01 2,076.11 2,118.04 2,068.06 2,095.63 2,251.7M
2021-08-31 2,049.95 2,067.54 2,032.59 2,067.54 1,708.4M
2021-08-30 2,034.51 2,058.34 2,026.69 2,051.65 1,711.6M
2021-08-27 2,029.89 2,057.24 2,024.66 2,034.56 1,356.4M
2021-08-26 2,036.04 2,046.62 2,025.85 2,027.95 1,424.7M
2021-08-25 2,023.28 2,046.25 2,009.87 2,045.20 1,705.8M
2021-08-24 2,011.76 2,036.86 2,006.78 2,026.80 1,928.6M
2021-08-23 1,972.98 2,014.25 1,972.98 2,007.78 1,721.5M
2021-08-20 1,962.14 1,963.08 1,942.16 1,962.47 1,289.1M
2021-08-19 1,950.46 1,971.87 1,940.12 1,968.31 1,332.2M
2021-08-18 1,923.86 1,955.19 1,923.86 1,954.79 1,115.6M
2021-08-17 1,958.58 1,975.21 1,929.21 1,933.28 1,296.7M
2021-08-16 1,945.59 1,964.50 1,944.16 1,959.28 1,211.1M
2021-08-13 1,937.60 1,949.32 1,931.36 1,944.55 1,091.3M
2021-08-12 1,943.77 1,949.79 1,934.23 1,941.31 988.5M
2021-08-11 1,925.55 1,943.41 1,924.67 1,942.12 1,122.4M
2021-08-10 1,916.41 1,925.95 1,911.40 1,925.75 1,055.1M
2021-08-09 1,907.06 1,920.09 1,902.26 1,917.97 1,153.2M
2021-08-06 1,901.07 1,911.01 1,890.79 1,908.60 1,097.8M
2021-08-05 1,895.05 1,906.08 1,893.40 1,902.09 1,016.1M
2021-08-04 1,877.56 1,898.87 1,869.58 1,892.77 1,024.8M
2021-08-03 1,870.75 1,883.10 1,863.84 1,879.47 1,202.6M
2021-08-02 1,847.95 1,872.96 1,832.50 1,870.48 1,573.1M
2021-07-30 1,804.77 1,849.05 1,802.67 1,846.39 1,090.7M
2021-07-29 1,803.42 1,810.72 1,797.53 1,800.85 684.4M
2021-07-28 1,803.09 1,806.82 1,782.28 1,799.54 890.1M
2021-07-27 1,840.37 1,842.35 1,812.63 1,814.08 940.6M
2021-07-26 1,847.23 1,852.37 1,831.31 1,840.34 774.9M
2021-07-23 1,860.90 1,861.27 1,845.71 1,849.89 786.9M
2021-07-22 1,860.76 1,873.85 1,856.44 1,868.94 777.2M
2021-07-21 1,867.85 1,873.07 1,854.12 1,860.09 734.7M
2021-07-20 1,879.82 1,879.82 1,857.23 1,867.59 619.5M
2021-07-19 1,896.28 1,896.95 1,881.40 1,889.63 692.0M
2021-07-16 1,897.69 1,907.02 1,891.27 1,894.75 804.4M
2021-07-15 1,910.79 1,911.54 1,894.93 1,910.80 685.5M
2021-07-14 1,928.92 1,935.94 1,908.51 1,915.85 845.3M
2021-07-13 1,896.32 1,930.31 1,890.17 1,930.31 903.5M
2021-07-12 1,915.94 1,915.94 1,894.07 1,896.64 754.4M
2021-07-09 1,895.84 1,909.17 1,889.42 1,907.13 647.6M
2021-07-08 1,914.95 1,925.55 1,896.61 1,900.08 606.2M
2021-07-07 1,918.12 1,920.23 1,902.29 1,910.45 505.9M
2021-07-06 1,899.67 1,923.04 1,893.64 1,921.78 503.9M
2021-07-05 1,911.60 1,918.45 1,897.91 1,906.19 458.4M
2021-07-02 1,925.76 1,926.02 1,908.37 1,911.18 486.2M
2021-07-01 1,945.32 1,946.45 1,924.72 1,930.52 487.7M
2021-06-30 1,939.46 1,942.71 1,929.08 1,940.01 466.3M
2021-06-29 1,961.67 1,961.67 1,936.91 1,938.74 628.7M
2021-06-28 1,960.23 1,983.48 1,960.23 1,967.59 892.6M
2021-06-25 1,937.66 1,941.72 1,925.77 1,938.90 654.1M
2021-06-24 1,924.76 1,945.81 1,919.58 1,939.63 763.5M
2021-06-23 1,909.85 1,923.90 1,909.85 1,922.33 608.0M
2021-06-22 1,896.95 1,910.69 1,894.43 1,907.60 614.4M
2021-06-21 1,893.04 1,901.25 1,888.75 1,897.68 576.4M
2021-06-18 1,907.97 1,907.97 1,888.94 1,892.77 579.3M
2021-06-17 1,911.11 1,926.73 1,905.02 1,907.57 474.1M
2021-06-16 1,915.99 1,918.47 1,899.93 1,909.57 609.6M
2021-06-15 1,942.97 1,947.14 1,916.87 1,917.48 706.1M
2021-06-11 1,931.95 1,954.84 1,928.54 1,941.07 879.0M
2021-06-10 1,926.73 1,935.42 1,923.99 1,926.54 599.9M
2021-06-09 1,914.73 1,932.32 1,911.01 1,927.30 617.7M
2021-06-08 1,915.67 1,919.81 1,907.17 1,914.86 519.4M
2021-06-07 1,914.00 1,918.59 1,907.99 1,915.97 532.3M
2021-06-04 1,924.74 1,924.74 1,911.58 1,914.72 536.2M
2021-06-03 1,924.04 1,939.46 1,916.68 1,927.49 703.9M
2021-06-02 1,913.61 1,922.86 1,908.67 1,922.61 690.8M
2021-06-01 1,914.58 1,916.59 1,903.34 1,914.06 787.4M
2021-05-31 1,907.13 1,915.02 1,892.52 1,914.78 690.2M
2021-05-28 1,922.63 1,923.36 1,904.18 1,907.13 669.9M
2021-05-27 1,927.28 1,934.55 1,921.23 1,924.03 639.1M
2021-05-26 1,930.92 1,939.44 1,920.29 1,930.40 712.1M
2021-05-25 1,923.48 1,936.65 1,903.26 1,934.68 727.8M
2021-05-24 1,932.12 1,950.28 1,921.00 1,927.10 876.2M
2021-05-21 1,912.85 1,936.21 1,910.09 1,933.54 978.4M
2021-05-20 1,929.36 1,931.87 1,910.31 1,913.03 730.4M
2021-05-19 1,928.92 1,936.96 1,921.21 1,927.76 614.4M
2021-05-18 1,927.14 1,930.17 1,916.34 1,928.66 546.0M
2021-05-17 1,920.18 1,939.77 1,913.96 1,927.33 786.4M
2021-05-14 1,908.07 1,917.93 1,906.90 1,915.60 688.8M
2021-05-13 1,914.56 1,925.03 1,899.04 1,903.83 601.6M
2021-05-12 1,931.44 1,931.57 1,913.88 1,924.49 641.2M
2021-05-11 1,920.21 1,939.24 1,911.50 1,932.82 808.2M
2021-05-10 1,910.87 1,930.38 1,907.77 1,923.59 752.8M
2021-05-07 1,898.62 1,917.52 1,893.87 1,911.62 724.1M
2021-05-06 1,887.63 1,908.07 1,887.14 1,901.08 676.6M
2021-04-30 1,911.31 1,911.31 1,880.92 1,890.68 629.2M
2021-04-29 1,901.61 1,916.08 1,892.78 1,914.04 589.4M
2021-04-28 1,887.66 1,916.37 1,880.04 1,906.62 618.9M
2021-04-27 1,892.97 1,898.15 1,878.18 1,884.73 643.7M
2021-04-26 1,902.41 1,911.70 1,892.66 1,893.62 611.1M
2021-04-23 1,922.38 1,922.38 1,894.98 1,903.75 733.3M
2021-04-22 1,924.28 1,932.33 1,916.97 1,921.19 530.8M
2021-04-21 1,930.90 1,930.95 1,912.56 1,923.72 616.6M
2021-04-20 1,937.32 1,949.69 1,931.66 1,938.14 729.1M
2021-04-19 1,935.92 1,946.89 1,933.55 1,941.03 765.1M
2021-04-16 1,928.83 1,939.76 1,925.47 1,938.51 643.5M
2021-04-15 1,947.66 1,948.97 1,922.27 1,926.06 699.4M
2021-04-14 1,945.45 1,953.55 1,938.40 1,951.47 839.6M
2021-04-13 1,979.82 1,980.58 1,944.70 1,950.15 1,099.0M
2021-04-12 1,957.21 2,000.79 1,954.98 1,981.91 1,188.2M
2021-04-09 1,964.37 1,982.59 1,959.74 1,962.03 965.9M
2021-04-08 1,994.59 1,994.59 1,964.21 1,970.20 1,167.4M
2021-04-07 1,988.55 2,012.37 1,981.72 2,001.23 1,221.6M
2021-04-06 1,984.30 1,996.62 1,979.77 1,988.85 1,057.5M
2021-04-02 2,018.22 2,018.22 1,981.35 1,986.15 1,444.7M
2021-04-01 2,008.18 2,030.76 1,998.81 2,023.79 1,646.9M
2021-03-31 1,982.72 2,028.80 1,973.36 2,017.25 1,893.6M
2021-03-30 2,000.20 2,000.20 1,956.65 1,990.27 1,705.2M
2021-03-29 1,983.44 2,032.26 1,982.50 2,007.79 1,734.7M
2021-03-26 1,949.10 2,007.30 1,949.10 1,982.80 1,829.1M
2021-03-25 1,997.40 1,997.40 1,941.05 1,951.96 1,761.2M
2021-03-24 1,972.00 2,020.87 1,969.05 2,005.06 2,069.1M
2021-03-23 2,043.33 2,043.33 1,978.11 1,985.95 2,261.2M
2021-03-22 1,967.77 2,048.28 1,967.77 2,041.71 2,150.9M
2021-03-19 1,917.13 1,975.42 1,909.42 1,954.58 1,661.8M
2021-03-18 1,919.46 1,953.57 1,915.47 1,937.01 1,234.3M
2021-03-17 1,970.21 1,970.21 1,922.25 1,923.98 1,250.6M
2021-03-16 1,957.86 1,978.44 1,945.03 1,975.42 1,489.7M
2021-03-15 1,965.38 1,991.92 1,939.14 1,960.52 1,861.9M
2021-03-12 1,880.21 1,989.42 1,874.98 1,972.18 2,353.5M
2021-03-11 1,840.71 1,882.20 1,840.19 1,880.94 1,090.5M
2021-03-10 1,845.67 1,864.48 1,830.42 1,843.21 939.2M
2021-03-09 1,871.38 1,875.04 1,834.11 1,845.82 1,271.3M
2021-03-08 1,856.38 1,898.77 1,855.62 1,879.66 1,564.6M
2021-03-05 1,852.42 1,862.01 1,838.36 1,849.09 963.8M
2021-03-04 1,832.34 1,861.51 1,829.53 1,855.32 1,098.6M
2021-03-03 1,815.81 1,838.82 1,813.74 1,837.91 913.3M
2021-03-02 1,800.46 1,824.87 1,798.79 1,821.24 1,035.1M
2021-03-01 1,795.45 1,801.18 1,788.01 1,795.06 660.6M
2021-02-26 1,793.81 1,802.28 1,787.02 1,790.29 747.5M
2021-02-25 1,813.24 1,817.25 1,803.75 1,810.57 726.8M
2021-02-24 1,820.89 1,825.03 1,795.09 1,806.77 797.6M
2021-02-23 1,826.66 1,843.01 1,816.62 1,821.50 974.4M
2021-02-22 1,811.17 1,846.40 1,810.21 1,821.76 1,124.8M
2021-02-19 1,774.73 1,809.57 1,768.27 1,808.36 796.5M
2021-02-18 1,770.38 1,777.75 1,766.75 1,774.42 758.1M
2021-02-10 1,741.27 1,753.51 1,736.49 1,750.60 539.8M
2021-02-09 1,732.59 1,740.04 1,720.34 1,738.90 591.8M
2021-02-08 1,725.32 1,739.75 1,724.97 1,728.84 640.6M
2021-02-05 1,738.24 1,747.99 1,723.67 1,724.87 797.9M
2021-02-04 1,758.95 1,759.29 1,729.77 1,739.15 901.6M
2021-02-03 1,786.26 1,786.92 1,763.65 1,765.71 975.4M
2021-02-02 1,798.65 1,801.88 1,782.87 1,789.00 978.1M
2021-02-01 1,808.81 1,812.15 1,791.86 1,800.05 1,140.0M
2021-01-29 1,821.90 1,828.60 1,794.53 1,807.25 1,007.6M
2021-01-28 1,811.42 1,834.05 1,806.92 1,821.66 974.6M
2021-01-27 1,803.02 1,820.31 1,801.92 1,814.97 746.7M
2021-01-26 1,798.81 1,805.01 1,791.91 1,802.40 737.4M
2021-01-25 1,804.61 1,811.65 1,790.52 1,804.93 890.3M
2021-01-22 1,823.89 1,823.89 1,804.82 1,806.28 660.2M
2021-01-21 1,820.17 1,830.62 1,816.71 1,826.79 711.4M
2021-01-20 1,833.04 1,833.04 1,815.30 1,821.01 592.6M
2021-01-19 1,833.23 1,839.68 1,823.47 1,836.51 768.9M
2021-01-18 1,835.80 1,838.20 1,826.42 1,832.24 657.1M
2021-01-15 1,839.25 1,847.87 1,830.37 1,834.96 759.2M
2021-01-14 1,839.00 1,862.46 1,832.74 1,842.36 1,043.3M
2021-01-13 1,815.29 1,851.41 1,803.25 1,848.81 1,136.3M
2021-01-12 1,811.51 1,819.28 1,806.70 1,817.82 836.6M
2021-01-11 1,853.92 1,853.92 1,810.77 1,816.10 1,023.9M
2021-01-08 1,850.10 1,861.63 1,840.44 1,857.45 1,004.4M
2021-01-07 1,855.30 1,862.56 1,836.34 1,850.33 1,332.3M
2021-01-06 1,832.66 1,856.56 1,824.30 1,855.54 1,224.6M
2021-01-05 1,852.34 1,852.34 1,825.14 1,835.52 1,547.8M
2021-01-04 1,846.01 1,857.77 1,835.66 1,855.00 1,099.7M