SSE Utility Sub (SSEU)

SSEU
🏛️ 中国 →
4,618.85
最終更新: 2025-09-30
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
09:30 4,632.11 4,632.11 4,597.04 4,598.00 160,388.8K
09:31 4,599.03 4,608.07 4,595.32 4,603.95 84,532.3K
09:32 4,604.81 4,617.77 4,604.81 4,613.50 74,149.9K
09:33 4,614.61 4,621.32 4,614.61 4,620.37 52,981.5K
09:34 4,619.63 4,627.09 4,619.63 4,624.54 69,261.8K
09:35 4,623.36 4,624.15 4,618.11 4,623.60 58,555.1K
09:36 4,623.70 4,629.54 4,621.22 4,629.54 50,861.2K
09:37 4,629.48 4,639.33 4,627.96 4,638.62 80,864.6K
09:38 4,639.86 4,642.54 4,639.35 4,641.59 50,242.3K
09:39 4,641.17 4,641.17 4,635.82 4,638.89 62,551.7K
09:40 4,638.35 4,642.20 4,638.14 4,638.14 51,993.9K
09:41 4,638.25 4,640.57 4,635.28 4,635.28 41,413.9K
09:42 4,637.50 4,644.96 4,637.50 4,644.30 48,308.2K
09:43 4,645.46 4,650.62 4,645.46 4,648.14 48,665.7K
09:44 4,647.85 4,651.64 4,647.53 4,649.30 40,269.3K
09:45 4,649.58 4,649.87 4,647.08 4,648.25 46,948.3K
09:46 4,649.52 4,650.68 4,647.83 4,650.68 38,304.7K
09:47 4,652.57 4,653.88 4,648.38 4,650.95 34,338.5K
09:48 4,649.13 4,649.13 4,642.23 4,642.23 49,423.5K
09:49 4,641.36 4,643.45 4,638.88 4,638.88 36,187.0K
09:50 4,637.76 4,643.44 4,636.39 4,642.22 40,098.7K
09:51 4,641.24 4,643.38 4,635.27 4,636.16 32,769.1K
09:52 4,637.28 4,637.28 4,633.22 4,634.30 36,003.8K
09:53 4,633.65 4,636.77 4,633.65 4,634.28 27,258.2K
09:54 4,634.51 4,634.51 4,629.92 4,630.27 38,817.1K
09:55 4,629.90 4,630.02 4,621.66 4,622.96 46,650.3K
09:56 4,622.69 4,624.59 4,620.96 4,623.12 35,127.5K
09:57 4,623.20 4,624.93 4,621.58 4,621.58 37,270.3K
09:58 4,622.31 4,624.73 4,621.57 4,622.84 23,944.1K
09:59 4,623.10 4,632.85 4,623.10 4,631.91 46,421.1K
10:00 4,631.90 4,633.57 4,628.34 4,630.62 36,354.0K
10:01 4,628.73 4,634.30 4,628.73 4,633.96 29,333.0K
10:02 4,634.83 4,641.32 4,632.96 4,637.78 34,795.4K
10:03 4,639.12 4,642.59 4,637.51 4,641.16 28,653.8K
10:04 4,641.65 4,644.12 4,638.45 4,639.29 29,714.6K
10:05 4,642.46 4,642.58 4,639.24 4,639.89 26,922.0K
10:06 4,640.33 4,640.41 4,633.60 4,634.27 36,545.0K
10:07 4,633.74 4,639.05 4,633.53 4,636.52 22,678.0K
10:08 4,637.33 4,638.55 4,635.97 4,637.02 20,698.8K
10:09 4,637.60 4,637.60 4,631.70 4,635.25 23,175.5K
10:10 4,634.93 4,634.93 4,625.45 4,626.51 40,065.7K
10:11 4,626.54 4,630.17 4,625.40 4,625.40 24,951.1K
10:12 4,625.43 4,630.90 4,625.43 4,629.36 19,586.8K
10:13 4,630.56 4,631.83 4,626.95 4,626.95 22,168.3K
10:14 4,629.51 4,629.96 4,626.99 4,627.71 16,320.2K
10:15 4,629.34 4,631.43 4,627.63 4,628.98 20,311.7K
10:16 4,630.75 4,630.75 4,627.30 4,628.92 26,364.9K
10:17 4,628.56 4,629.06 4,625.56 4,627.06 24,030.1K
10:18 4,625.92 4,629.29 4,625.92 4,627.12 20,926.3K
10:19 4,625.75 4,629.52 4,624.64 4,626.15 26,638.6K
10:20 4,628.03 4,633.82 4,628.03 4,633.09 25,329.3K
10:21 4,633.76 4,638.57 4,632.50 4,637.45 29,125.4K
10:22 4,638.42 4,641.21 4,638.42 4,641.15 34,041.0K
10:23 4,640.69 4,641.51 4,637.96 4,638.33 30,346.3K
10:24 4,638.07 4,639.09 4,636.09 4,637.71 21,647.3K
10:25 4,637.65 4,638.11 4,634.35 4,637.35 20,616.3K
10:26 4,637.68 4,640.23 4,637.05 4,638.34 19,785.6K
10:27 4,638.80 4,640.04 4,635.66 4,639.12 23,116.8K
10:28 4,637.99 4,638.81 4,633.35 4,634.03 26,861.4K
10:29 4,634.23 4,635.35 4,632.02 4,632.02 20,263.5K
10:30 4,632.45 4,636.38 4,629.46 4,635.42 25,141.1K
10:31 4,634.81 4,639.27 4,634.81 4,637.65 26,985.5K
10:32 4,637.71 4,637.71 4,629.56 4,629.56 23,203.9K
10:33 4,629.25 4,630.25 4,623.05 4,625.32 31,427.8K
10:34 4,624.39 4,625.74 4,622.74 4,624.95 19,184.1K
10:35 4,624.49 4,624.49 4,619.87 4,620.32 14,637.0K
10:36 4,621.20 4,625.04 4,621.20 4,623.60 13,422.0K
10:37 4,623.53 4,628.93 4,623.53 4,627.93 20,474.2K
10:38 4,627.81 4,628.51 4,623.11 4,623.11 10,939.0K
10:39 4,623.34 4,624.42 4,621.60 4,622.74 12,534.8K
10:40 4,622.30 4,622.30 4,615.85 4,616.97 32,185.5K
10:41 4,616.68 4,618.02 4,615.04 4,616.42 22,920.4K
10:42 4,617.88 4,617.88 4,611.32 4,611.32 24,553.5K
10:43 4,610.97 4,612.19 4,608.12 4,609.00 24,613.1K
10:44 4,609.05 4,611.96 4,608.97 4,610.38 21,044.8K
10:45 4,610.94 4,611.71 4,607.76 4,609.38 14,477.8K
10:46 4,610.84 4,610.84 4,605.87 4,607.71 19,255.3K
10:47 4,608.10 4,608.10 4,604.83 4,604.90 19,564.5K
10:48 4,605.62 4,609.02 4,605.26 4,608.22 16,682.5K
10:49 4,606.90 4,612.49 4,606.90 4,610.02 19,180.2K
10:50 4,611.81 4,613.29 4,610.35 4,610.99 9,740.7K
10:51 4,612.87 4,612.87 4,609.16 4,609.16 11,930.1K
10:52 4,610.06 4,612.71 4,610.02 4,611.47 10,733.9K
10:53 4,612.05 4,613.69 4,611.09 4,611.15 12,772.9K
10:54 4,610.87 4,614.13 4,610.87 4,612.62 11,592.5K
10:55 4,613.84 4,614.18 4,611.86 4,613.90 9,910.0K
10:56 4,613.08 4,613.57 4,610.12 4,610.12 13,422.7K
10:57 4,610.46 4,614.21 4,609.18 4,612.74 13,041.9K
10:58 4,613.93 4,615.43 4,612.48 4,614.64 8,931.8K
10:59 4,614.64 4,614.74 4,612.19 4,612.84 12,789.3K
11:00 4,612.86 4,618.80 4,612.86 4,618.28 15,579.7K
11:01 4,617.65 4,624.50 4,617.61 4,624.50 16,564.0K
11:02 4,624.82 4,627.21 4,622.80 4,623.66 29,017.8K
11:03 4,625.10 4,625.18 4,622.33 4,622.59 15,772.1K
11:04 4,623.77 4,623.77 4,616.75 4,617.49 16,754.3K
11:05 4,617.23 4,619.93 4,616.82 4,619.93 7,052.4K
11:06 4,618.34 4,618.53 4,615.19 4,615.70 8,507.2K
11:07 4,615.01 4,617.28 4,613.53 4,613.53 9,287.4K
11:08 4,613.46 4,613.75 4,610.72 4,611.44 15,604.8K
11:09 4,612.62 4,612.72 4,608.25 4,608.25 17,376.1K
11:10 4,610.65 4,610.65 4,603.82 4,604.88 23,799.8K
11:11 4,604.99 4,611.86 4,604.99 4,610.66 15,777.1K
11:12 4,608.97 4,612.05 4,607.15 4,612.05 9,422.7K
11:13 4,612.26 4,612.26 4,608.62 4,608.97 6,504.5K
11:14 4,608.63 4,611.10 4,607.58 4,608.69 6,138.0K
11:15 4,608.79 4,610.70 4,606.95 4,610.70 7,792.8K
11:16 4,609.49 4,610.84 4,607.16 4,608.44 7,816.2K
11:17 4,608.63 4,609.42 4,606.11 4,607.75 6,085.1K
11:18 4,607.20 4,607.53 4,604.89 4,606.06 10,865.9K
11:19 4,605.76 4,612.21 4,605.21 4,609.37 16,103.8K
11:20 4,609.75 4,617.02 4,609.75 4,614.16 21,260.5K
11:21 4,612.89 4,613.95 4,611.27 4,611.27 9,288.4K
11:22 4,611.78 4,611.78 4,608.34 4,609.82 12,456.1K
11:23 4,609.29 4,610.76 4,607.86 4,608.81 11,508.5K
11:24 4,608.36 4,610.28 4,607.14 4,607.73 10,238.0K
11:25 4,608.71 4,610.78 4,608.39 4,610.07 7,594.0K
11:26 4,610.86 4,613.37 4,610.01 4,611.73 7,560.5K
11:27 4,610.52 4,614.03 4,609.65 4,613.25 9,013.6K
11:28 4,612.44 4,614.71 4,611.59 4,612.87 11,520.1K
11:29 4,612.04 4,616.55 4,612.04 4,615.34 10,540.8K
13:00 4,617.37 4,618.39 4,607.80 4,612.13 58,669.4K
13:01 4,614.04 4,618.94 4,613.32 4,618.94 18,151.1K
13:02 4,618.77 4,619.97 4,616.53 4,619.70 17,235.3K
13:03 4,618.74 4,621.69 4,616.67 4,616.79 18,410.5K
13:04 4,616.99 4,616.99 4,612.49 4,615.95 21,599.5K
13:05 4,615.71 4,615.90 4,611.53 4,614.34 19,882.0K
13:06 4,615.47 4,615.47 4,608.03 4,611.59 15,270.4K
13:07 4,610.43 4,613.85 4,610.09 4,611.18 13,503.6K
13:08 4,611.06 4,612.65 4,607.16 4,608.11 15,242.5K
13:09 4,609.46 4,610.22 4,607.02 4,607.40 11,343.4K
13:10 4,608.75 4,610.09 4,606.18 4,609.15 14,236.8K
13:11 4,607.94 4,611.57 4,607.67 4,607.67 13,144.2K
13:12 4,607.36 4,608.93 4,603.45 4,604.03 16,741.8K
13:13 4,605.40 4,605.40 4,599.73 4,601.48 26,044.3K
13:14 4,600.06 4,603.71 4,600.06 4,601.19 19,591.6K
13:15 4,602.15 4,602.63 4,600.29 4,601.06 14,131.0K
13:16 4,600.85 4,600.89 4,596.86 4,598.97 18,532.1K
13:17 4,599.75 4,599.75 4,596.77 4,599.69 15,461.5K
13:18 4,599.27 4,600.70 4,596.95 4,596.95 16,469.9K
13:19 4,596.86 4,598.05 4,593.12 4,594.29 30,525.2K
13:20 4,595.09 4,597.95 4,594.03 4,596.36 19,556.9K
13:21 4,595.90 4,598.73 4,594.62 4,594.62 10,807.0K
13:22 4,595.46 4,599.59 4,594.77 4,596.52 13,364.6K
13:23 4,596.23 4,597.46 4,595.38 4,596.52 11,296.4K
13:24 4,595.91 4,598.77 4,595.91 4,598.74 10,223.0K
13:25 4,598.85 4,598.85 4,594.14 4,595.10 13,693.9K
13:26 4,596.27 4,597.59 4,593.87 4,593.87 18,278.3K
13:27 4,593.68 4,595.31 4,592.55 4,595.23 14,458.2K
13:28 4,594.10 4,594.51 4,587.50 4,589.09 34,693.7K
13:29 4,587.90 4,589.27 4,585.98 4,585.98 21,383.0K
13:30 4,587.36 4,587.36 4,582.36 4,583.18 45,945.2K
13:31 4,583.56 4,585.75 4,582.97 4,583.35 17,817.9K
13:32 4,584.50 4,590.17 4,584.06 4,589.87 19,212.8K
13:33 4,590.16 4,591.47 4,588.93 4,590.36 14,250.0K
13:34 4,590.08 4,591.53 4,587.69 4,587.69 11,167.2K
13:35 4,589.10 4,590.83 4,587.18 4,588.49 9,362.3K
13:36 4,588.82 4,589.86 4,586.95 4,588.92 10,090.1K
13:37 4,588.55 4,591.91 4,587.09 4,589.95 14,320.9K
13:38 4,589.64 4,590.35 4,586.72 4,587.94 14,527.8K
13:39 4,586.84 4,589.40 4,585.16 4,587.96 14,229.9K
13:40 4,588.19 4,588.19 4,583.45 4,583.45 16,768.1K
13:41 4,584.27 4,588.51 4,584.27 4,586.17 14,233.3K
13:42 4,586.14 4,589.68 4,586.11 4,588.20 15,855.3K
13:43 4,588.09 4,590.55 4,587.50 4,589.39 14,953.3K
13:44 4,590.61 4,596.64 4,589.17 4,596.11 18,158.1K
13:45 4,595.05 4,596.58 4,594.64 4,594.85 11,643.9K
13:46 4,596.15 4,596.15 4,591.49 4,593.46 9,578.8K
13:47 4,594.67 4,596.14 4,593.65 4,595.74 12,526.6K
13:48 4,595.87 4,599.58 4,595.27 4,598.84 15,933.2K
13:49 4,601.83 4,602.89 4,599.20 4,600.54 22,576.1K
13:50 4,601.40 4,601.80 4,597.14 4,597.14 15,480.0K
13:51 4,597.07 4,598.19 4,595.52 4,595.59 12,475.4K
13:52 4,595.90 4,595.90 4,592.37 4,595.27 12,593.0K
13:53 4,594.96 4,597.13 4,592.87 4,593.05 10,714.6K
13:54 4,594.00 4,595.65 4,591.55 4,591.55 9,398.8K
13:55 4,591.62 4,595.61 4,591.62 4,594.72 8,498.8K
13:56 4,591.93 4,594.36 4,590.99 4,592.58 13,133.4K
13:57 4,592.73 4,594.51 4,590.02 4,591.31 10,416.2K
13:58 4,592.63 4,592.63 4,587.38 4,591.20 19,384.7K
13:59 4,590.83 4,595.71 4,589.34 4,593.43 32,573.2K
14:00 4,593.01 4,596.22 4,592.38 4,596.22 17,973.1K
14:01 4,594.85 4,594.94 4,587.12 4,587.45 18,083.7K
14:02 4,588.57 4,589.27 4,583.97 4,585.23 28,070.4K
14:03 4,586.36 4,586.87 4,583.73 4,584.72 13,398.2K
14:04 4,583.93 4,586.04 4,582.75 4,583.21 11,627.1K
14:05 4,584.72 4,585.80 4,581.82 4,581.82 11,690.9K
14:06 4,582.44 4,587.49 4,582.44 4,586.13 16,472.4K
14:07 4,586.86 4,588.37 4,584.33 4,584.33 12,475.0K
14:08 4,585.75 4,586.23 4,583.21 4,585.26 12,755.7K
14:09 4,584.08 4,585.38 4,582.34 4,582.78 20,319.5K
14:10 4,582.23 4,586.65 4,582.23 4,584.22 17,030.0K
14:11 4,584.49 4,585.30 4,582.94 4,584.14 13,471.0K
14:12 4,583.37 4,586.76 4,583.13 4,583.86 11,259.0K
14:13 4,584.50 4,585.34 4,582.43 4,583.83 10,323.0K
14:14 4,584.62 4,587.07 4,582.49 4,587.07 10,820.8K
14:15 4,587.49 4,587.49 4,584.29 4,585.40 10,815.4K
14:16 4,584.99 4,585.79 4,582.08 4,584.01 11,395.1K
14:17 4,583.26 4,584.40 4,577.17 4,577.17 30,346.8K
14:18 4,577.05 4,578.34 4,574.92 4,574.92 21,687.6K
14:19 4,575.70 4,579.08 4,575.70 4,577.85 14,232.6K
14:20 4,578.30 4,578.84 4,573.17 4,573.18 19,357.5K
14:21 4,573.94 4,575.38 4,571.17 4,575.01 27,908.5K
14:22 4,572.31 4,573.99 4,571.09 4,572.29 16,657.7K
14:23 4,573.62 4,574.51 4,570.29 4,570.29 18,854.0K
14:24 4,571.29 4,576.61 4,571.29 4,576.61 19,586.1K
14:25 4,579.73 4,579.73 4,575.30 4,576.47 17,983.8K
14:26 4,575.62 4,577.05 4,570.64 4,570.87 19,564.5K
14:27 4,571.42 4,576.36 4,571.42 4,574.09 12,262.1K
14:28 4,574.61 4,575.50 4,572.27 4,573.06 10,822.1K
14:29 4,572.64 4,576.90 4,572.64 4,575.58 11,608.1K
14:30 4,575.77 4,584.83 4,575.27 4,584.83 24,646.8K
14:31 4,584.31 4,584.31 4,578.05 4,581.19 19,253.8K
14:32 4,582.69 4,583.91 4,578.59 4,578.91 15,196.4K
14:33 4,579.93 4,583.25 4,579.53 4,580.02 10,198.5K
14:34 4,581.17 4,584.06 4,579.05 4,580.49 12,668.4K
14:35 4,580.78 4,583.42 4,579.79 4,582.09 11,999.7K
14:36 4,581.80 4,581.80 4,572.84 4,573.09 29,876.4K
14:37 4,571.51 4,573.58 4,569.10 4,569.53 23,600.5K
14:38 4,568.94 4,571.39 4,568.25 4,568.25 18,585.2K
14:39 4,568.36 4,570.67 4,566.22 4,567.38 19,734.5K
14:40 4,567.39 4,568.13 4,565.19 4,566.37 17,355.7K
14:41 4,567.65 4,567.65 4,563.99 4,564.40 26,601.1K
14:42 4,563.40 4,565.39 4,560.88 4,560.98 29,032.7K
14:43 4,561.55 4,566.72 4,561.55 4,565.25 31,169.5K
14:44 4,564.79 4,567.38 4,564.00 4,566.54 19,260.7K
14:45 4,566.07 4,568.55 4,566.07 4,566.65 17,449.4K
14:46 4,566.21 4,568.49 4,565.26 4,566.39 20,362.9K
14:47 4,564.07 4,568.64 4,564.07 4,568.42 20,746.5K
14:48 4,568.40 4,569.12 4,567.04 4,567.49 23,775.9K
14:49 4,566.62 4,568.10 4,562.30 4,562.30 29,639.7K
14:50 4,562.12 4,563.90 4,561.46 4,563.36 30,683.9K
14:51 4,563.21 4,563.21 4,559.31 4,559.31 38,190.2K
14:52 4,560.64 4,560.64 4,556.00 4,556.47 44,933.8K
14:53 4,557.05 4,560.71 4,557.05 4,557.80 32,290.2K
14:54 4,558.70 4,560.31 4,557.39 4,557.39 34,521.8K
14:55 4,558.91 4,561.16 4,557.76 4,559.33 30,135.3K
14:56 4,558.52 4,560.61 4,557.60 4,560.29 40,484.0K
14:57 4,558.76 4,559.66 4,558.76 4,559.66 2,230.5K
14:58 4,559.66 4,559.66 4,559.66 4,559.66 0.0K
14:59 4,559.66 4,559.66 4,559.66 4,559.66 0.0K
15:00 4,559.66 4,559.66 4,554.18 4,554.18 70,469.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし