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 4,601.03 4,610.11 4,601.03 4,608.22 171,011.8K
09:31 4,605.62 4,606.58 4,599.91 4,601.66 118,881.8K
09:32 4,601.92 4,612.39 4,601.92 4,607.21 87,485.3K
09:33 4,605.71 4,605.71 4,596.42 4,599.04 73,036.5K
09:34 4,597.04 4,597.04 4,588.31 4,590.38 73,909.2K
09:35 4,590.48 4,590.57 4,585.24 4,586.56 49,778.8K
09:36 4,585.87 4,593.77 4,585.05 4,593.77 42,985.7K
09:37 4,593.52 4,594.56 4,590.40 4,591.85 45,165.2K
09:38 4,590.77 4,591.39 4,588.85 4,590.71 44,725.2K
09:39 4,590.09 4,591.88 4,587.33 4,589.56 40,702.2K
09:40 4,588.63 4,589.32 4,586.12 4,587.27 45,212.6K
09:41 4,587.85 4,593.21 4,587.38 4,590.79 43,313.9K
09:42 4,593.37 4,598.88 4,593.02 4,597.78 41,882.2K
09:43 4,596.23 4,597.40 4,594.85 4,596.90 34,190.3K
09:44 4,596.11 4,600.54 4,595.43 4,598.54 41,517.1K
09:45 4,597.50 4,597.50 4,590.11 4,590.11 56,180.6K
09:46 4,589.77 4,590.99 4,586.71 4,587.79 40,337.1K
09:47 4,588.21 4,591.68 4,586.65 4,591.00 32,211.5K
09:48 4,591.39 4,592.84 4,589.49 4,591.64 32,965.4K
09:49 4,591.72 4,597.86 4,591.36 4,596.69 37,204.9K
09:50 4,596.22 4,596.22 4,584.95 4,586.22 41,524.2K
09:51 4,587.46 4,588.83 4,586.21 4,587.62 40,102.7K
09:52 4,586.33 4,592.46 4,585.99 4,590.66 34,172.4K
09:53 4,591.31 4,595.97 4,591.13 4,593.19 25,987.6K
09:54 4,593.90 4,594.57 4,590.42 4,592.52 26,329.9K
09:55 4,591.17 4,592.98 4,588.44 4,589.46 21,322.8K
09:56 4,589.77 4,591.27 4,588.90 4,590.07 20,298.7K
09:57 4,590.89 4,590.89 4,587.86 4,589.15 17,144.6K
09:58 4,587.83 4,591.25 4,587.83 4,591.10 22,848.2K
09:59 4,591.79 4,596.36 4,591.40 4,594.19 31,518.1K
10:00 4,593.95 4,594.78 4,587.55 4,587.55 38,793.7K
10:01 4,589.13 4,593.67 4,589.13 4,593.31 26,630.1K
10:02 4,594.16 4,596.26 4,592.43 4,595.10 25,635.0K
10:03 4,594.53 4,597.72 4,594.53 4,596.90 22,058.6K
10:04 4,596.23 4,600.54 4,596.09 4,598.95 25,998.1K
10:05 4,598.52 4,600.12 4,597.00 4,597.84 24,841.9K
10:06 4,597.70 4,598.47 4,593.40 4,595.00 26,988.9K
10:07 4,593.99 4,594.62 4,591.38 4,591.38 18,821.5K
10:08 4,592.01 4,596.33 4,592.01 4,596.33 18,127.7K
10:09 4,596.47 4,596.81 4,592.75 4,592.82 20,272.2K
10:10 4,591.74 4,593.22 4,581.95 4,583.27 58,464.9K
10:11 4,582.14 4,583.26 4,580.39 4,582.11 27,246.3K
10:12 4,580.54 4,580.54 4,573.34 4,573.34 49,948.5K
10:13 4,572.71 4,573.64 4,571.29 4,573.11 39,959.0K
10:14 4,571.46 4,571.46 4,566.40 4,566.67 28,631.1K
10:15 4,564.48 4,566.95 4,563.82 4,566.95 33,702.1K
10:16 4,565.73 4,566.22 4,563.01 4,565.81 25,964.0K
10:17 4,565.36 4,568.44 4,565.16 4,567.66 19,439.0K
10:18 4,566.67 4,568.08 4,559.62 4,560.18 29,996.2K
10:19 4,558.69 4,559.98 4,556.78 4,559.22 35,091.7K
10:20 4,558.81 4,560.35 4,557.11 4,560.35 24,707.5K
10:21 4,560.89 4,562.06 4,558.69 4,561.54 18,805.6K
10:22 4,561.53 4,565.69 4,561.53 4,564.56 22,093.4K
10:23 4,564.54 4,566.03 4,563.02 4,565.40 20,955.1K
10:24 4,565.81 4,566.09 4,561.88 4,563.05 22,811.9K
10:25 4,563.09 4,563.09 4,559.72 4,561.36 16,868.7K
10:26 4,561.21 4,561.21 4,553.11 4,553.11 39,896.1K
10:27 4,554.52 4,554.52 4,549.64 4,549.85 40,678.3K
10:28 4,549.07 4,553.75 4,549.07 4,553.12 31,628.7K
10:29 4,553.18 4,554.26 4,551.87 4,554.26 19,289.8K
10:30 4,555.58 4,557.35 4,554.90 4,555.38 26,400.1K
10:31 4,555.52 4,557.37 4,554.31 4,554.46 16,566.0K
10:32 4,554.92 4,556.68 4,552.19 4,553.46 12,532.4K
10:33 4,553.27 4,554.51 4,548.98 4,548.98 19,718.2K
10:34 4,550.50 4,554.86 4,549.91 4,554.41 14,899.6K
10:35 4,554.77 4,555.35 4,552.89 4,552.89 10,126.8K
10:36 4,553.89 4,555.93 4,550.58 4,551.38 15,503.5K
10:37 4,551.06 4,553.17 4,549.71 4,551.66 10,293.5K
10:38 4,551.52 4,551.52 4,544.06 4,546.78 34,198.5K
10:39 4,547.06 4,547.06 4,539.02 4,539.02 37,061.7K
10:40 4,539.19 4,539.19 4,534.86 4,536.41 37,669.4K
10:41 4,536.32 4,538.46 4,535.24 4,537.94 20,865.1K
10:42 4,537.50 4,537.50 4,533.75 4,535.83 18,282.4K
10:43 4,535.44 4,535.59 4,532.95 4,535.59 23,310.7K
10:44 4,532.91 4,539.29 4,532.91 4,539.29 19,768.6K
10:45 4,537.54 4,543.10 4,537.54 4,542.15 20,844.0K
10:46 4,542.91 4,546.91 4,542.33 4,546.91 17,700.2K
10:47 4,545.87 4,548.73 4,545.87 4,547.25 14,412.8K
10:48 4,544.94 4,547.43 4,544.94 4,545.71 9,448.4K
10:49 4,545.83 4,546.78 4,543.77 4,544.25 9,660.3K
10:50 4,544.18 4,545.32 4,542.80 4,545.32 9,271.9K
10:51 4,545.08 4,546.18 4,542.27 4,546.18 11,746.4K
10:52 4,546.23 4,551.93 4,546.23 4,551.93 13,901.6K
10:53 4,551.98 4,552.11 4,547.52 4,549.47 11,081.6K
10:54 4,549.52 4,550.10 4,546.94 4,548.26 9,922.7K
10:55 4,547.05 4,550.70 4,547.05 4,548.72 9,570.5K
10:56 4,548.10 4,551.03 4,548.10 4,550.11 7,214.6K
10:57 4,549.52 4,551.07 4,547.48 4,549.67 8,668.6K
10:58 4,549.35 4,549.35 4,545.11 4,547.98 11,464.6K
10:59 4,546.05 4,550.17 4,545.90 4,549.78 8,055.1K
11:00 4,550.57 4,550.96 4,546.92 4,548.09 7,943.6K
11:01 4,548.22 4,549.89 4,547.51 4,548.21 9,035.8K
11:02 4,548.88 4,548.88 4,545.42 4,547.39 12,952.4K
11:03 4,546.30 4,548.08 4,544.87 4,546.64 6,601.7K
11:04 4,545.64 4,546.97 4,541.64 4,542.94 18,516.6K
11:05 4,542.47 4,542.76 4,538.22 4,542.76 19,075.1K
11:06 4,541.17 4,541.77 4,538.60 4,541.77 9,432.1K
11:07 4,542.29 4,550.31 4,541.48 4,549.54 19,503.7K
11:08 4,548.97 4,552.99 4,548.97 4,551.75 10,930.6K
11:09 4,551.65 4,557.98 4,551.37 4,556.86 14,532.1K
11:10 4,556.93 4,557.90 4,553.75 4,554.46 12,193.4K
11:11 4,553.85 4,555.67 4,551.10 4,553.21 9,322.7K
11:12 4,552.49 4,553.33 4,546.57 4,548.60 14,579.0K
11:13 4,547.44 4,547.71 4,541.26 4,544.65 16,157.8K
11:14 4,543.66 4,544.80 4,539.29 4,539.29 8,912.8K
11:15 4,538.78 4,542.09 4,537.78 4,538.67 16,468.7K
11:16 4,538.64 4,538.64 4,535.00 4,536.53 29,688.2K
11:17 4,536.65 4,538.82 4,536.03 4,538.70 16,118.5K
11:18 4,536.36 4,538.07 4,534.49 4,537.67 11,224.0K
11:19 4,537.43 4,538.30 4,536.12 4,537.19 9,760.8K
11:20 4,536.58 4,541.86 4,536.57 4,539.76 14,818.4K
11:21 4,538.82 4,539.05 4,534.35 4,536.33 16,230.8K
11:22 4,535.97 4,539.01 4,535.97 4,538.01 6,265.0K
11:23 4,537.84 4,538.25 4,536.06 4,536.94 7,295.5K
11:24 4,537.32 4,538.50 4,535.79 4,536.23 7,434.4K
11:25 4,537.15 4,538.19 4,535.23 4,536.84 7,306.5K
11:26 4,537.63 4,541.76 4,536.34 4,539.46 10,479.3K
11:27 4,538.98 4,540.48 4,537.12 4,538.11 11,835.2K
11:28 4,540.23 4,540.68 4,538.04 4,539.48 6,173.5K
11:29 4,539.49 4,541.71 4,538.24 4,541.71 8,403.5K
13:00 4,541.88 4,546.20 4,541.88 4,544.85 34,396.9K
13:01 4,543.27 4,545.46 4,541.22 4,543.01 22,962.8K
13:02 4,541.83 4,541.83 4,537.08 4,539.60 22,372.7K
13:03 4,539.41 4,542.31 4,538.79 4,541.40 9,953.4K
13:04 4,539.14 4,541.12 4,538.71 4,539.69 9,150.2K
13:05 4,539.70 4,540.63 4,537.10 4,540.26 16,929.6K
13:06 4,538.81 4,541.95 4,537.94 4,541.95 9,016.4K
13:07 4,540.57 4,541.31 4,538.54 4,539.76 10,257.2K
13:08 4,539.62 4,548.61 4,539.62 4,540.93 22,338.6K
13:09 4,542.76 4,549.01 4,542.76 4,548.79 9,625.5K
13:10 4,547.89 4,550.25 4,547.86 4,548.93 13,133.7K
13:11 4,548.66 4,549.91 4,546.30 4,546.86 10,652.7K
13:12 4,547.70 4,547.70 4,542.01 4,543.44 19,053.7K
13:13 4,544.94 4,548.07 4,543.13 4,545.62 12,698.7K
13:14 4,545.51 4,549.60 4,545.51 4,548.20 9,271.6K
13:15 4,547.68 4,549.31 4,545.89 4,547.22 11,034.3K
13:16 4,546.82 4,548.81 4,546.01 4,547.96 8,373.5K
13:17 4,548.38 4,548.38 4,543.23 4,544.04 17,203.9K
13:18 4,545.57 4,547.29 4,543.36 4,547.29 7,831.0K
13:19 4,546.03 4,547.73 4,544.56 4,545.48 9,484.9K
13:20 4,545.67 4,550.24 4,545.67 4,548.70 13,194.4K
13:21 4,548.58 4,553.33 4,548.58 4,552.36 19,047.1K
13:22 4,553.89 4,553.89 4,550.59 4,550.83 18,237.4K
13:23 4,551.51 4,552.76 4,548.16 4,549.19 13,071.0K
13:24 4,547.94 4,549.85 4,544.31 4,545.08 18,326.0K
13:25 4,544.85 4,547.33 4,544.53 4,545.35 11,130.3K
13:26 4,545.50 4,547.63 4,545.39 4,545.83 7,413.2K
13:27 4,546.54 4,546.54 4,543.99 4,544.30 11,898.9K
13:28 4,544.84 4,546.14 4,544.43 4,545.58 7,643.5K
13:29 4,546.32 4,547.94 4,544.48 4,544.48 9,047.1K
13:30 4,542.94 4,543.19 4,541.02 4,542.49 16,013.3K
13:31 4,541.36 4,544.92 4,540.25 4,544.90 19,528.1K
13:32 4,544.17 4,551.41 4,543.95 4,550.43 20,371.4K
13:33 4,550.22 4,553.90 4,549.29 4,552.57 17,646.4K
13:34 4,552.57 4,552.59 4,548.56 4,550.08 11,154.6K
13:35 4,549.76 4,551.29 4,548.92 4,550.02 9,531.9K
13:36 4,548.70 4,553.48 4,548.60 4,548.60 19,136.8K
13:37 4,550.00 4,550.81 4,547.64 4,550.58 17,824.1K
13:38 4,550.76 4,552.68 4,550.29 4,551.48 11,099.6K
13:39 4,551.89 4,555.26 4,551.52 4,554.65 13,683.1K
13:40 4,554.90 4,555.02 4,551.98 4,553.69 14,012.5K
13:41 4,553.47 4,554.76 4,548.24 4,550.02 17,000.9K
13:42 4,549.17 4,549.35 4,546.04 4,547.55 14,094.0K
13:43 4,547.09 4,548.74 4,546.01 4,547.31 15,122.2K
13:44 4,547.57 4,548.09 4,544.50 4,548.09 12,706.9K
13:45 4,547.47 4,548.43 4,545.76 4,546.92 11,308.5K
13:46 4,546.67 4,547.83 4,545.72 4,546.83 18,814.6K
13:47 4,546.87 4,548.35 4,546.09 4,547.87 18,483.3K
13:48 4,546.85 4,549.50 4,546.26 4,547.00 18,407.9K
13:49 4,546.39 4,548.35 4,545.46 4,545.80 16,173.0K
13:50 4,546.36 4,546.46 4,540.34 4,541.18 34,522.4K
13:51 4,540.10 4,541.60 4,539.22 4,541.60 21,027.2K
13:52 4,541.76 4,546.70 4,541.76 4,545.05 25,172.4K
13:53 4,545.01 4,549.21 4,544.84 4,547.06 13,104.6K
13:54 4,545.51 4,545.74 4,543.20 4,545.15 12,786.8K
13:55 4,544.48 4,546.76 4,543.68 4,545.39 10,907.9K
13:56 4,546.13 4,548.40 4,545.02 4,545.62 11,331.2K
13:57 4,547.71 4,548.55 4,545.11 4,547.58 10,750.8K
13:58 4,546.13 4,547.78 4,545.86 4,547.11 10,876.8K
13:59 4,547.28 4,548.19 4,544.75 4,545.81 10,320.8K
14:00 4,546.36 4,548.50 4,544.41 4,544.41 11,450.7K
14:01 4,544.75 4,546.04 4,542.52 4,544.37 10,551.4K
14:02 4,544.22 4,546.68 4,544.22 4,546.23 6,458.2K
14:03 4,545.72 4,545.72 4,539.81 4,540.47 16,494.6K
14:04 4,541.88 4,543.36 4,541.00 4,542.68 10,602.0K
14:05 4,543.51 4,546.44 4,542.56 4,543.79 9,522.9K
14:06 4,543.43 4,545.20 4,539.65 4,542.17 14,257.9K
14:07 4,541.03 4,543.17 4,540.77 4,541.45 9,619.6K
14:08 4,542.07 4,542.54 4,539.48 4,541.15 9,451.2K
14:09 4,541.09 4,541.09 4,537.95 4,538.67 11,059.8K
14:10 4,538.99 4,541.41 4,536.90 4,538.17 10,957.6K
14:11 4,537.37 4,538.75 4,533.78 4,535.92 21,118.6K
14:12 4,535.86 4,538.20 4,534.05 4,536.91 19,019.0K
14:13 4,538.11 4,538.11 4,534.02 4,534.02 11,225.1K
14:14 4,532.80 4,532.80 4,528.82 4,529.56 32,994.7K
14:15 4,530.48 4,532.12 4,528.71 4,530.04 15,992.9K
14:16 4,527.65 4,530.79 4,526.72 4,528.98 17,291.3K
14:17 4,529.39 4,535.74 4,528.32 4,531.56 22,119.9K
14:18 4,531.19 4,534.28 4,530.65 4,532.45 14,027.8K
14:19 4,532.81 4,532.81 4,523.43 4,523.43 34,488.8K
14:20 4,525.13 4,525.13 4,522.01 4,523.76 29,569.4K
14:21 4,523.89 4,528.06 4,523.46 4,526.69 17,722.2K
14:22 4,525.62 4,525.62 4,519.45 4,519.50 23,424.8K
14:23 4,518.01 4,519.71 4,514.29 4,515.49 43,551.5K
14:24 4,516.06 4,520.18 4,515.97 4,517.90 26,547.8K
14:25 4,518.70 4,518.70 4,515.51 4,515.82 22,508.3K
14:26 4,515.76 4,519.37 4,515.76 4,519.37 19,862.4K
14:27 4,519.57 4,519.57 4,516.47 4,518.02 14,907.8K
14:28 4,517.85 4,517.85 4,512.62 4,513.12 26,198.4K
14:29 4,514.35 4,517.74 4,513.61 4,517.74 18,090.2K
14:30 4,519.08 4,526.53 4,519.08 4,525.36 29,297.1K
14:31 4,524.73 4,526.34 4,519.14 4,519.75 24,245.3K
14:32 4,519.69 4,519.69 4,516.18 4,519.07 20,211.9K
14:33 4,518.58 4,522.32 4,518.58 4,522.32 13,244.9K
14:34 4,521.15 4,522.90 4,519.08 4,521.01 14,941.9K
14:35 4,520.07 4,520.37 4,517.54 4,517.95 12,639.3K
14:36 4,517.95 4,517.95 4,515.11 4,515.86 20,618.1K
14:37 4,515.84 4,519.52 4,515.21 4,519.52 14,871.4K
14:38 4,519.37 4,519.37 4,515.40 4,517.28 13,997.5K
14:39 4,516.41 4,519.91 4,515.88 4,516.83 13,214.1K
14:40 4,517.80 4,524.88 4,517.80 4,523.03 27,664.9K
14:41 4,523.73 4,523.73 4,519.19 4,519.19 16,706.6K
14:42 4,519.85 4,521.71 4,518.59 4,520.37 16,966.1K
14:43 4,520.40 4,523.12 4,520.40 4,522.54 15,698.5K
14:44 4,522.02 4,523.53 4,518.51 4,521.11 21,187.7K
14:45 4,521.33 4,523.05 4,519.15 4,520.82 56,685.9K
14:46 4,518.92 4,519.96 4,515.68 4,517.38 30,820.1K
14:47 4,517.77 4,517.77 4,513.66 4,514.19 25,762.2K
14:48 4,514.10 4,516.63 4,513.02 4,514.33 28,365.6K
14:49 4,513.47 4,514.23 4,511.12 4,514.23 42,949.0K
14:50 4,512.63 4,515.00 4,512.13 4,513.27 29,638.5K
14:51 4,514.73 4,515.53 4,513.49 4,514.80 29,248.4K
14:52 4,514.45 4,515.09 4,509.15 4,509.15 30,974.4K
14:53 4,509.72 4,513.04 4,509.72 4,513.04 29,925.8K
14:54 4,510.96 4,512.69 4,510.27 4,510.64 28,564.4K
14:55 4,510.08 4,513.20 4,509.39 4,512.86 33,353.4K
14:56 4,512.24 4,514.46 4,511.22 4,513.20 33,277.0K
14:57 4,510.84 4,511.31 4,510.83 4,511.31 2,613.1K
14:58 4,511.31 4,511.31 4,511.31 4,511.31 0.0K
14:59 4,511.31 4,511.31 4,511.31 4,511.31 0.0K
15:00 4,511.31 4,511.31 4,509.28 4,509.28 65,567.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし