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
2025-09-26 2,498.20 2,523.56 2,498.15 2,516.66 2,339.6M
2025-09-25 2,510.84 2,514.27 2,489.94 2,497.86 2,364.7M
2025-09-24 2,509.85 2,524.18 2,500.42 2,513.22 2,719.4M
2025-09-23 2,499.00 2,529.14 2,493.27 2,519.96 4,172.3M
2025-09-22 2,519.58 2,522.42 2,491.34 2,500.71 3,099.0M
2025-09-19 2,539.14 2,541.56 2,521.66 2,522.69 5,371.2M
2025-09-18 2,560.90 2,567.13 2,522.63 2,533.27 4,102.5M
2025-09-17 2,558.31 2,567.79 2,546.05 2,559.19 2,317.5M
2025-09-16 2,578.30 2,584.62 2,549.42 2,559.04 2,899.4M
2025-09-15 2,580.77 2,604.17 2,572.66 2,575.68 3,048.1M
2025-09-12 2,584.62 2,594.42 2,576.51 2,579.73 2,868.4M
2025-09-11 2,564.43 2,585.06 2,558.41 2,583.97 2,298.4M
2025-09-10 2,574.23 2,578.60 2,560.33 2,570.96 1,491.9M
2025-09-09 2,585.16 2,602.26 2,576.34 2,589.01 2,091.7M
2025-09-08 2,555.73 2,591.44 2,555.73 2,585.82 2,792.3M
2025-09-05 2,526.20 2,551.07 2,512.26 2,548.82 2,068.7M
2025-09-04 2,524.10 2,530.52 2,506.61 2,528.10 2,550.8M
2025-09-03 2,555.22 2,555.22 2,516.35 2,526.53 2,460.0M
2025-09-02 2,524.33 2,549.17 2,517.73 2,546.99 3,010.1M
2025-09-01 2,507.45 2,524.40 2,496.09 2,516.86 2,654.8M
2025-08-29 2,516.29 2,542.58 2,500.45 2,503.93 3,045.2M
2025-08-28 2,516.23 2,523.75 2,479.26 2,512.34 2,688.4M
2025-08-27 2,549.89 2,570.31 2,515.60 2,516.02 3,004.2M
2025-08-26 2,554.08 2,557.07 2,544.13 2,551.10 2,433.7M
2025-08-25 2,532.09 2,557.09 2,531.11 2,552.99 2,896.9M
2025-08-22 2,531.85 2,534.39 2,508.56 2,527.22 2,082.7M
2025-08-21 2,507.29 2,534.46 2,506.02 2,529.78 2,442.6M
2025-08-20 2,497.65 2,507.23 2,489.35 2,506.42 1,745.1M
2025-08-19 2,504.24 2,511.27 2,495.93 2,500.03 2,321.4M
2025-08-18 2,493.14 2,507.21 2,492.03 2,497.82 2,049.0M
2025-08-15 2,477.55 2,493.40 2,473.80 2,487.29 1,806.5M
2025-08-14 2,495.06 2,501.02 2,476.41 2,478.45 1,838.2M
2025-08-13 2,499.41 2,502.10 2,490.37 2,493.58 1,627.4M
2025-08-12 2,498.28 2,505.62 2,496.05 2,499.00 1,302.2M
2025-08-11 2,513.18 2,515.31 2,489.00 2,496.18 1,625.4M
2025-08-08 2,498.02 2,519.46 2,494.20 2,512.98 1,902.3M
2025-08-07 2,498.03 2,503.67 2,488.50 2,500.65 1,335.7M
2025-08-06 2,499.50 2,506.77 2,489.59 2,498.96 1,465.4M
2025-08-05 2,486.85 2,498.82 2,481.78 2,498.74 1,364.9M
2025-08-04 2,476.31 2,487.74 2,470.78 2,485.71 1,346.5M
2025-08-01 2,475.61 2,486.99 2,473.34 2,479.01 1,362.0M
2025-07-31 2,518.63 2,518.94 2,474.37 2,479.73 2,644.4M
2025-07-30 2,505.51 2,543.20 2,505.51 2,526.23 2,626.0M
2025-07-29 2,501.37 2,509.92 2,492.50 2,501.52 1,694.4M
2025-07-28 2,514.19 2,515.01 2,498.59 2,503.08 2,119.8M
2025-07-25 2,537.08 2,541.41 2,515.54 2,518.36 2,618.3M
2025-07-24 2,535.35 2,541.73 2,512.69 2,538.89 3,891.9M
2025-07-23 2,590.02 2,594.72 2,536.52 2,538.66 3,840.3M
2025-07-22 2,535.37 2,561.74 2,528.86 2,559.25 3,495.1M
2025-07-21 2,518.11 2,539.89 2,518.11 2,537.35 2,939.8M
2025-07-18 2,499.22 2,506.59 2,490.06 2,503.67 1,352.3M
2025-07-17 2,517.77 2,521.75 2,503.70 2,510.11 1,359.5M
2025-07-16 2,522.84 2,528.86 2,510.31 2,516.23 1,337.7M
2025-07-15 2,551.26 2,551.73 2,511.43 2,520.30 2,338.1M
2025-07-14 2,537.90 2,562.10 2,537.84 2,551.70 2,312.5M
2025-07-11 2,536.50 2,551.30 2,529.47 2,532.97 2,410.1M
2025-07-10 2,546.99 2,558.32 2,535.43 2,539.17 1,952.4M
2025-07-09 2,556.63 2,573.26 2,549.86 2,552.89 1,922.3M
2025-07-08 2,581.68 2,581.68 2,548.65 2,563.56 2,147.6M
2025-07-07 2,563.26 2,581.01 2,548.37 2,579.89 2,595.0M
2025-07-04 2,535.80 2,557.92 2,535.16 2,548.98 2,126.2M
2025-07-03 2,539.86 2,540.75 2,521.83 2,534.24 1,359.2M
2025-07-02 2,527.60 2,540.98 2,524.61 2,538.44 2,095.3M
2025-07-01 2,504.51 2,534.12 2,502.56 2,524.71 1,479.0M
2025-06-30 2,499.62 2,510.30 2,495.54 2,502.46 1,150.6M
2025-06-27 2,532.29 2,532.73 2,495.13 2,498.96 1,728.8M
2025-06-26 2,531.78 2,541.57 2,527.31 2,531.95 1,161.3M
2025-06-25 2,510.47 2,534.86 2,505.02 2,532.74 1,455.6M
2025-06-24 2,506.53 2,515.47 2,501.38 2,510.82 1,143.2M
2025-06-23 2,510.09 2,512.70 2,495.05 2,504.57 1,305.5M
2025-06-20 2,521.34 2,533.62 2,512.31 2,512.74 1,102.1M
2025-06-19 2,544.74 2,547.32 2,510.61 2,524.09 1,478.0M
2025-06-18 2,542.85 2,555.25 2,541.31 2,544.75 1,159.7M
2025-06-17 2,525.89 2,546.32 2,513.51 2,546.32 1,317.8M
2025-06-16 2,536.71 2,538.99 2,517.98 2,526.90 1,173.1M
2025-06-13 2,518.67 2,543.55 2,518.67 2,536.96 1,421.9M
2025-06-12 2,531.83 2,534.23 2,517.77 2,521.01 955.7M
2025-06-11 2,526.76 2,540.60 2,520.98 2,530.68 959.4M
2025-06-10 2,528.31 2,546.79 2,519.30 2,526.82 1,356.2M
2025-06-09 2,529.18 2,531.20 2,520.41 2,528.76 958.9M
2025-06-06 2,519.41 2,534.56 2,513.47 2,529.18 892.4M
2025-06-05 2,528.67 2,534.05 2,513.60 2,518.96 996.5M
2025-06-04 2,531.87 2,535.87 2,522.19 2,524.11 981.3M
2025-06-03 2,538.92 2,538.92 2,513.85 2,533.43 1,249.4M
2025-05-30 2,552.17 2,561.60 2,541.19 2,544.35 1,017.1M
2025-05-29 2,557.82 2,560.08 2,544.50 2,552.04 1,035.1M
2025-05-28 2,563.68 2,566.38 2,551.03 2,558.36 953.8M
2025-05-27 2,569.46 2,582.07 2,560.71 2,563.45 855.0M
2025-05-26 2,554.04 2,570.42 2,551.83 2,569.68 1,007.7M
2025-05-23 2,576.55 2,587.09 2,553.71 2,554.59 1,192.4M
2025-05-22 2,585.27 2,590.83 2,565.38 2,579.14 1,077.5M
2025-05-21 2,585.16 2,602.27 2,583.63 2,586.52 1,260.3M
2025-05-20 2,560.28 2,586.74 2,560.28 2,583.77 1,273.4M
2025-05-19 2,540.98 2,563.00 2,540.98 2,557.91 1,077.8M
2025-05-16 2,547.87 2,560.45 2,533.79 2,539.75 1,057.8M
2025-05-15 2,535.13 2,561.45 2,535.13 2,551.72 1,282.0M
2025-05-14 2,529.64 2,539.40 2,515.69 2,537.64 1,123.0M
2025-05-13 2,525.72 2,531.32 2,516.24 2,530.15 1,049.5M
2025-05-12 2,531.73 2,534.27 2,518.13 2,525.26 1,306.0M
2025-05-09 2,516.39 2,541.10 2,514.97 2,532.87 1,490.7M
2025-05-08 2,506.76 2,519.01 2,501.17 2,517.42 1,172.4M
2025-05-07 2,516.77 2,517.52 2,496.23 2,511.59 1,324.0M
2025-05-06 2,500.60 2,504.84 2,485.39 2,503.64 1,499.3M
2025-04-30 2,503.23 2,507.79 2,490.22 2,493.36 1,446.2M
2025-04-29 2,540.31 2,540.31 2,500.35 2,507.65 2,164.4M
2025-04-28 2,540.87 2,562.00 2,523.59 2,548.08 2,214.2M
2025-04-25 2,509.16 2,528.52 2,501.03 2,525.71 1,524.0M
2025-04-24 2,482.96 2,514.78 2,482.96 2,506.02 1,408.2M
2025-04-23 2,497.10 2,497.89 2,482.23 2,485.96 1,036.2M
2025-04-22 2,498.42 2,527.18 2,494.24 2,496.83 1,143.7M
2025-04-21 2,495.81 2,509.52 2,493.49 2,498.88 1,014.8M
2025-04-18 2,496.86 2,503.30 2,481.65 2,499.19 914.6M
2025-04-17 2,502.62 2,510.02 2,490.14 2,504.01 1,120.0M
2025-04-16 2,493.80 2,509.95 2,478.70 2,509.95 1,485.8M
2025-04-15 2,484.54 2,494.37 2,467.54 2,494.37 1,292.5M
2025-04-14 2,461.74 2,487.51 2,455.28 2,483.95 1,413.3M
2025-04-11 2,476.84 2,476.84 2,448.39 2,463.67 1,223.5M
2025-04-10 2,485.66 2,489.75 2,458.02 2,479.04 1,738.7M
2025-04-09 2,455.69 2,483.13 2,414.59 2,483.13 2,326.0M
2025-04-08 2,403.38 2,466.25 2,403.38 2,466.25 2,383.6M
2025-04-07 2,444.79 2,480.83 2,345.07 2,407.47 3,312.3M
2025-04-03 2,457.70 2,508.81 2,457.70 2,507.19 1,579.4M
2025-04-02 2,490.08 2,490.08 2,464.76 2,469.64 1,234.5M
2025-04-01 2,454.75 2,491.36 2,445.74 2,490.55 1,804.2M
2025-03-31 2,445.43 2,482.40 2,444.76 2,453.45 1,870.2M
2025-03-28 2,444.99 2,455.56 2,434.64 2,443.21 1,284.4M
2025-03-27 2,470.26 2,471.22 2,441.30 2,444.47 1,380.6M
2025-03-26 2,487.83 2,487.83 2,457.92 2,468.87 1,432.3M
2025-03-25 2,455.13 2,489.27 2,441.31 2,488.24 1,667.4M
2025-03-24 2,445.20 2,463.70 2,439.28 2,453.06 1,351.7M
2025-03-21 2,448.45 2,469.61 2,435.32 2,446.21 1,482.3M
2025-03-20 2,451.02 2,464.96 2,444.97 2,448.87 1,268.5M
2025-03-19 2,419.74 2,455.89 2,413.08 2,449.35 1,507.3M
2025-03-18 2,433.84 2,434.92 2,414.52 2,418.69 1,051.8M
2025-03-17 2,436.06 2,450.16 2,431.40 2,431.76 1,324.4M
2025-03-14 2,424.50 2,435.97 2,420.92 2,433.60 1,352.0M
2025-03-13 2,402.67 2,426.41 2,402.67 2,423.22 1,523.3M
2025-03-12 2,397.37 2,408.44 2,383.78 2,401.71 1,184.2M
2025-03-11 2,381.06 2,399.14 2,375.22 2,397.51 1,051.2M
2025-03-10 2,392.06 2,393.49 2,382.73 2,388.53 997.1M
2025-03-07 2,397.95 2,406.29 2,388.63 2,394.70 1,087.1M
2025-03-06 2,412.94 2,415.52 2,394.92 2,400.63 1,322.0M
2025-03-05 2,402.63 2,417.63 2,394.84 2,412.55 1,042.0M
2025-03-04 2,403.01 2,405.39 2,392.67 2,403.23 1,032.9M
2025-03-03 2,420.25 2,424.34 2,400.37 2,404.67 1,292.0M
2025-02-28 2,425.05 2,439.74 2,412.54 2,415.05 1,290.3M
2025-02-27 2,433.83 2,437.88 2,419.07 2,427.80 1,104.1M
2025-02-26 2,413.67 2,438.38 2,413.67 2,434.23 1,241.7M
2025-02-25 2,430.01 2,438.03 2,409.57 2,413.87 1,245.4M
2025-02-24 2,442.09 2,464.91 2,430.19 2,434.49 1,456.4M
2025-02-21 2,458.60 2,459.13 2,439.35 2,445.86 1,511.5M
2025-02-20 2,458.24 2,470.31 2,444.97 2,460.06 1,089.7M
2025-02-19 2,464.61 2,477.59 2,453.79 2,461.49 1,041.4M
2025-02-18 2,462.71 2,490.41 2,456.47 2,469.67 1,416.9M
2025-02-17 2,429.11 2,464.02 2,411.09 2,462.93 1,585.2M
2025-02-14 2,431.36 2,438.49 2,423.52 2,432.00 811.7M
2025-02-13 2,424.48 2,440.91 2,418.34 2,429.49 963.3M
2025-02-12 2,421.37 2,428.45 2,413.63 2,426.33 862.2M
2025-02-11 2,431.76 2,435.68 2,413.77 2,424.52 967.6M
2025-02-10 2,439.67 2,447.86 2,427.57 2,429.53 1,247.1M
2025-02-07 2,432.37 2,448.72 2,420.86 2,440.54 1,251.6M
2025-02-06 2,422.71 2,435.11 2,413.10 2,434.69 1,009.2M
2025-02-05 2,456.44 2,457.65 2,414.89 2,424.51 1,091.9M
2025-01-27 2,418.12 2,463.79 2,418.12 2,453.44 1,276.6M
2025-01-24 2,422.46 2,423.91 2,403.78 2,413.76 1,016.5M
2025-01-23 2,429.87 2,456.85 2,422.76 2,424.53 1,169.0M
2025-01-22 2,424.32 2,436.38 2,406.30 2,419.17 866.7M
2025-01-21 2,436.96 2,438.48 2,415.63 2,427.91 824.0M
2025-01-20 2,446.00 2,453.88 2,428.29 2,431.80 958.9M
2025-01-17 2,440.79 2,447.93 2,421.73 2,440.48 826.9M
2025-01-16 2,446.65 2,461.52 2,436.19 2,444.65 883.6M
2025-01-15 2,444.56 2,469.22 2,432.48 2,444.30 856.4M
2025-01-14 2,412.12 2,451.73 2,411.88 2,448.52 1,075.1M
2025-01-13 2,412.47 2,422.18 2,388.03 2,412.52 1,101.5M
2025-01-10 2,462.26 2,463.63 2,425.27 2,425.27 993.7M
2025-01-09 2,498.70 2,498.70 2,461.39 2,463.52 946.8M
2025-01-08 2,480.76 2,515.28 2,471.04 2,504.92 1,222.2M
2025-01-07 2,503.44 2,503.44 2,470.95 2,483.09 988.9M
2025-01-06 2,516.55 2,517.62 2,484.83 2,504.10 1,081.6M
2025-01-03 2,537.09 2,551.28 2,507.30 2,514.23 1,180.9M
2025-01-02 2,602.28 2,610.42 2,522.99 2,532.11 1,594.0M