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 4,587.52 4,593.02 4,575.54 4,575.54 165,231.1K
09:31 4,575.39 4,575.39 4,568.65 4,571.91 90,590.7K
09:32 4,569.50 4,575.76 4,565.70 4,574.76 86,444.1K
09:33 4,573.08 4,575.61 4,573.03 4,574.78 60,582.3K
09:34 4,575.70 4,575.70 4,572.07 4,574.47 67,676.1K
09:35 4,574.97 4,574.97 4,561.18 4,561.18 76,185.0K
09:36 4,561.51 4,563.00 4,555.21 4,561.98 90,386.6K
09:37 4,561.58 4,562.31 4,557.72 4,557.72 43,778.8K
09:38 4,557.56 4,557.93 4,551.44 4,551.70 44,843.9K
09:39 4,550.83 4,552.64 4,549.76 4,552.29 49,011.3K
09:40 4,551.89 4,563.50 4,550.46 4,562.94 63,104.7K
09:41 4,563.24 4,563.24 4,556.89 4,556.89 43,118.0K
09:42 4,557.18 4,558.00 4,554.10 4,555.67 39,673.5K
09:43 4,556.28 4,560.29 4,555.63 4,559.52 41,035.5K
09:44 4,560.77 4,562.35 4,557.01 4,557.41 49,227.0K
09:45 4,559.23 4,559.48 4,556.26 4,557.80 43,897.6K
09:46 4,558.68 4,558.68 4,548.67 4,549.26 63,447.2K
09:47 4,548.49 4,552.68 4,548.27 4,551.87 33,293.9K
09:48 4,552.55 4,555.00 4,551.11 4,551.72 28,495.7K
09:49 4,551.94 4,551.94 4,547.30 4,547.30 37,010.1K
09:50 4,547.81 4,547.81 4,543.44 4,544.78 55,151.2K
09:51 4,544.25 4,550.04 4,543.68 4,548.69 37,987.1K
09:52 4,549.46 4,552.63 4,548.69 4,550.90 33,044.2K
09:53 4,550.79 4,551.74 4,548.21 4,549.27 28,155.2K
09:54 4,548.89 4,550.54 4,545.66 4,549.98 30,615.6K
09:55 4,549.47 4,549.47 4,541.11 4,541.78 42,164.7K
09:56 4,543.89 4,543.89 4,538.66 4,539.61 42,562.1K
09:57 4,539.75 4,541.76 4,538.14 4,540.81 28,665.5K
09:58 4,540.28 4,540.28 4,536.55 4,536.62 32,081.9K
09:59 4,536.69 4,539.24 4,536.19 4,538.35 31,654.8K
10:00 4,536.61 4,543.57 4,536.61 4,542.09 34,396.1K
10:01 4,543.38 4,543.98 4,539.27 4,542.63 25,665.7K
10:02 4,543.89 4,545.69 4,541.15 4,545.42 25,578.6K
10:03 4,546.38 4,548.48 4,543.33 4,546.68 24,960.2K
10:04 4,546.72 4,551.28 4,545.93 4,549.28 24,748.7K
10:05 4,550.33 4,550.52 4,546.78 4,550.52 24,753.5K
10:06 4,550.97 4,555.75 4,548.65 4,555.33 29,283.1K
10:07 4,555.91 4,558.45 4,555.61 4,558.19 31,706.1K
10:08 4,557.38 4,559.56 4,554.51 4,554.51 25,333.0K
10:09 4,556.86 4,558.85 4,554.60 4,557.49 21,896.6K
10:10 4,557.52 4,558.10 4,551.60 4,552.41 30,081.9K
10:11 4,552.83 4,553.61 4,550.84 4,551.70 18,072.5K
10:12 4,552.17 4,561.70 4,552.17 4,559.95 36,485.5K
10:13 4,561.34 4,568.67 4,561.34 4,568.67 29,702.8K
10:14 4,567.71 4,569.98 4,566.71 4,567.79 26,308.9K
10:15 4,569.97 4,570.80 4,561.77 4,563.59 33,334.0K
10:16 4,565.50 4,572.68 4,565.25 4,572.68 27,075.2K
10:17 4,572.46 4,572.61 4,570.69 4,571.73 21,120.7K
10:18 4,573.20 4,573.96 4,566.79 4,567.62 26,895.6K
10:19 4,567.07 4,571.07 4,566.43 4,570.68 17,987.3K
10:20 4,570.88 4,571.24 4,567.84 4,569.42 18,112.7K
10:21 4,568.74 4,569.23 4,566.04 4,568.02 17,032.7K
10:22 4,568.67 4,572.28 4,567.71 4,572.28 20,557.3K
10:23 4,571.93 4,571.93 4,567.93 4,571.42 19,349.5K
10:24 4,570.34 4,572.21 4,570.34 4,571.94 16,936.0K
10:25 4,572.11 4,572.11 4,567.66 4,569.77 25,285.9K
10:26 4,568.69 4,568.69 4,561.81 4,563.48 32,097.0K
10:27 4,563.78 4,571.91 4,563.78 4,571.91 26,374.5K
10:28 4,572.14 4,583.07 4,572.14 4,583.07 38,362.9K
10:29 4,584.28 4,586.70 4,583.90 4,583.90 29,661.9K
10:30 4,583.57 4,585.64 4,577.04 4,577.95 29,799.9K
10:31 4,576.38 4,580.83 4,576.11 4,577.97 19,727.8K
10:32 4,578.85 4,582.01 4,576.86 4,578.55 20,344.4K
10:33 4,579.98 4,585.88 4,579.98 4,583.50 22,852.5K
10:34 4,581.78 4,587.40 4,581.55 4,586.18 21,075.5K
10:35 4,586.22 4,587.93 4,584.65 4,586.47 27,053.1K
10:36 4,586.53 4,590.43 4,586.31 4,589.99 22,467.7K
10:37 4,589.44 4,590.29 4,587.21 4,589.73 30,511.9K
10:38 4,590.00 4,590.66 4,586.73 4,589.00 23,421.2K
10:39 4,587.38 4,593.68 4,587.38 4,593.03 27,262.1K
10:40 4,594.65 4,595.67 4,592.24 4,594.90 21,514.3K
10:41 4,595.96 4,595.96 4,589.35 4,590.23 31,652.2K
10:42 4,589.44 4,591.21 4,584.99 4,586.24 27,200.4K
10:43 4,583.87 4,585.04 4,581.00 4,581.95 25,933.3K
10:44 4,581.19 4,582.95 4,579.03 4,579.03 13,571.1K
10:45 4,580.38 4,581.07 4,577.65 4,580.32 14,257.2K
10:46 4,580.85 4,581.97 4,574.33 4,575.30 19,372.6K
10:47 4,575.18 4,576.05 4,570.02 4,571.10 28,086.3K
10:48 4,572.27 4,572.27 4,568.94 4,570.98 16,101.3K
10:49 4,569.85 4,574.31 4,569.85 4,573.21 16,079.4K
10:50 4,574.18 4,574.41 4,571.67 4,573.04 15,301.9K
10:51 4,574.10 4,574.41 4,571.46 4,571.46 10,415.9K
10:52 4,571.87 4,571.92 4,568.07 4,569.44 22,996.4K
10:53 4,569.33 4,571.26 4,567.89 4,569.86 10,083.2K
10:54 4,570.55 4,571.13 4,568.77 4,570.21 10,146.3K
10:55 4,569.58 4,569.58 4,566.16 4,566.16 17,959.6K
10:56 4,564.69 4,564.91 4,558.87 4,561.47 42,917.2K
10:57 4,561.59 4,561.82 4,559.28 4,561.82 13,829.7K
10:58 4,561.18 4,566.13 4,561.03 4,564.14 15,596.4K
10:59 4,565.52 4,566.33 4,562.68 4,566.33 11,586.3K
11:00 4,565.12 4,566.13 4,561.53 4,563.14 16,667.8K
11:01 4,562.21 4,563.75 4,558.98 4,563.11 21,179.8K
11:02 4,561.46 4,562.92 4,560.28 4,561.91 10,474.1K
11:03 4,561.08 4,565.00 4,561.07 4,563.72 16,552.0K
11:04 4,564.40 4,564.40 4,560.90 4,564.00 12,037.8K
11:05 4,563.02 4,566.62 4,563.02 4,565.89 11,479.7K
11:06 4,565.29 4,568.57 4,565.29 4,568.57 12,307.1K
11:07 4,568.26 4,568.49 4,566.52 4,566.63 9,207.2K
11:08 4,565.61 4,566.28 4,562.76 4,564.00 14,972.4K
11:09 4,563.95 4,567.73 4,563.95 4,567.73 12,430.4K
11:10 4,565.67 4,568.45 4,565.28 4,565.75 12,695.4K
11:11 4,565.04 4,566.54 4,563.37 4,563.91 11,608.6K
11:12 4,564.94 4,564.94 4,560.52 4,564.58 21,022.6K
11:13 4,563.54 4,566.42 4,561.72 4,563.97 10,858.4K
11:14 4,566.51 4,566.95 4,563.69 4,566.09 8,887.7K
11:15 4,565.58 4,567.47 4,563.34 4,564.99 14,356.2K
11:16 4,564.92 4,567.92 4,564.69 4,566.04 13,486.0K
11:17 4,565.60 4,569.03 4,565.60 4,567.52 12,652.3K
11:18 4,568.38 4,569.06 4,566.60 4,567.80 10,666.5K
11:19 4,566.75 4,570.81 4,566.75 4,570.46 12,703.7K
11:20 4,570.76 4,571.69 4,568.72 4,570.43 15,114.2K
11:21 4,569.66 4,572.41 4,568.73 4,570.15 19,230.6K
11:22 4,569.57 4,572.70 4,568.98 4,570.25 14,176.1K
11:23 4,570.43 4,572.72 4,570.41 4,570.82 16,833.1K
11:24 4,570.48 4,570.48 4,565.35 4,566.20 21,349.9K
11:25 4,567.46 4,568.73 4,564.54 4,567.68 11,650.1K
11:26 4,568.50 4,573.13 4,567.86 4,570.65 22,955.3K
11:27 4,571.14 4,571.14 4,566.69 4,569.73 17,484.3K
11:28 4,570.70 4,571.00 4,568.85 4,570.00 9,823.4K
11:29 4,569.45 4,573.80 4,569.45 4,571.87 12,436.4K
13:00 4,572.19 4,578.70 4,572.19 4,576.80 58,594.5K
13:01 4,575.17 4,578.59 4,573.23 4,575.19 23,101.5K
13:02 4,575.26 4,578.71 4,574.25 4,577.96 20,311.8K
13:03 4,577.55 4,579.80 4,576.17 4,579.65 26,480.3K
13:04 4,580.05 4,583.94 4,579.40 4,583.84 27,571.1K
13:05 4,583.25 4,583.99 4,575.27 4,575.27 36,111.1K
13:06 4,574.29 4,575.77 4,573.25 4,574.52 26,868.3K
13:07 4,574.95 4,586.95 4,574.95 4,586.81 33,925.2K
13:08 4,587.39 4,587.39 4,582.76 4,584.61 21,319.6K
13:09 4,584.26 4,588.32 4,584.26 4,586.64 18,194.4K
13:10 4,587.62 4,587.62 4,582.74 4,583.50 18,424.0K
13:11 4,583.42 4,586.14 4,578.84 4,578.84 25,522.0K
13:12 4,580.52 4,580.52 4,572.47 4,574.03 41,302.5K
13:13 4,573.63 4,576.36 4,573.56 4,573.56 15,727.8K
13:14 4,574.77 4,578.54 4,573.99 4,577.57 18,190.3K
13:15 4,578.23 4,578.52 4,569.19 4,570.75 22,655.3K
13:16 4,570.97 4,574.58 4,570.78 4,574.21 15,124.3K
13:17 4,573.89 4,574.47 4,571.50 4,574.23 19,704.6K
13:18 4,573.03 4,575.59 4,572.17 4,573.71 11,848.4K
13:19 4,575.27 4,575.27 4,568.36 4,570.35 25,463.3K
13:20 4,570.34 4,572.88 4,569.68 4,571.24 11,753.6K
13:21 4,571.26 4,573.59 4,570.96 4,572.66 16,109.8K
13:22 4,573.94 4,574.14 4,572.38 4,573.34 12,417.2K
13:23 4,573.46 4,575.65 4,572.41 4,573.07 11,356.8K
13:24 4,572.87 4,575.86 4,572.28 4,573.45 11,740.2K
13:25 4,571.33 4,573.02 4,569.83 4,570.77 20,655.1K
13:26 4,570.16 4,571.72 4,569.19 4,570.43 13,907.0K
13:27 4,571.34 4,572.15 4,567.51 4,568.75 20,264.0K
13:28 4,568.43 4,568.91 4,562.49 4,565.10 33,966.0K
13:29 4,564.61 4,565.41 4,562.28 4,565.10 19,277.2K
13:30 4,564.24 4,565.76 4,562.80 4,563.30 13,693.4K
13:31 4,562.64 4,568.47 4,562.64 4,566.62 20,141.3K
13:32 4,567.64 4,568.79 4,564.76 4,564.80 15,009.3K
13:33 4,565.39 4,565.39 4,561.70 4,564.22 13,034.6K
13:34 4,564.88 4,567.03 4,564.49 4,564.75 12,026.7K
13:35 4,564.62 4,566.59 4,564.39 4,565.84 11,166.8K
13:36 4,566.24 4,568.24 4,563.30 4,563.30 11,219.3K
13:37 4,565.33 4,567.13 4,561.33 4,564.41 19,005.2K
13:38 4,564.04 4,566.43 4,562.77 4,563.92 9,622.5K
13:39 4,564.67 4,566.27 4,563.01 4,563.37 12,364.6K
13:40 4,563.22 4,566.12 4,563.22 4,564.23 11,813.4K
13:41 4,565.29 4,565.92 4,564.08 4,564.83 9,665.8K
13:42 4,565.07 4,566.57 4,563.35 4,563.35 12,055.6K
13:43 4,564.74 4,568.05 4,564.56 4,566.55 14,430.9K
13:44 4,568.56 4,571.38 4,568.36 4,571.38 18,631.9K
13:45 4,569.20 4,571.72 4,568.56 4,571.43 15,150.0K
13:46 4,571.28 4,571.96 4,568.51 4,570.76 11,919.0K
13:47 4,570.89 4,571.61 4,566.34 4,566.34 13,319.7K
13:48 4,566.92 4,569.49 4,564.60 4,564.60 17,106.6K
13:49 4,564.69 4,567.81 4,564.69 4,566.74 10,006.4K
13:50 4,566.14 4,567.48 4,564.82 4,567.04 11,381.0K
13:51 4,567.29 4,568.27 4,563.87 4,565.91 9,994.1K
13:52 4,565.51 4,567.26 4,563.91 4,565.34 10,391.0K
13:53 4,564.35 4,564.58 4,558.31 4,560.64 33,319.8K
13:54 4,560.87 4,562.06 4,557.85 4,559.25 16,010.7K
13:55 4,557.83 4,560.02 4,555.71 4,556.88 28,452.9K
13:56 4,556.43 4,559.71 4,556.05 4,559.36 23,231.9K
13:57 4,559.60 4,559.90 4,556.87 4,556.87 11,407.3K
13:58 4,557.55 4,558.83 4,555.71 4,557.78 16,567.3K
13:59 4,559.24 4,559.24 4,553.63 4,554.84 51,877.2K
14:00 4,553.59 4,555.89 4,553.30 4,554.10 17,575.8K
14:01 4,553.36 4,553.36 4,549.33 4,551.58 33,426.7K
14:02 4,551.75 4,557.01 4,550.70 4,555.85 19,718.6K
14:03 4,556.39 4,558.04 4,555.31 4,557.98 13,925.5K
14:04 4,558.50 4,558.50 4,554.14 4,555.79 11,965.8K
14:05 4,556.89 4,558.10 4,556.70 4,557.52 11,049.8K
14:06 4,558.14 4,560.51 4,557.16 4,558.08 14,458.9K
14:07 4,558.34 4,560.34 4,556.55 4,560.30 12,312.0K
14:08 4,560.15 4,560.15 4,555.20 4,555.20 12,420.7K
14:09 4,555.37 4,558.99 4,554.03 4,558.04 13,667.9K
14:10 4,557.81 4,561.01 4,555.97 4,560.36 13,772.9K
14:11 4,561.65 4,561.65 4,556.59 4,556.93 15,122.0K
14:12 4,556.74 4,559.08 4,555.76 4,557.73 12,012.1K
14:13 4,557.84 4,561.45 4,557.60 4,559.78 12,757.3K
14:14 4,560.40 4,561.25 4,558.32 4,558.66 10,412.7K
14:15 4,560.24 4,560.46 4,556.85 4,557.55 11,606.8K
14:16 4,558.35 4,559.90 4,557.30 4,557.39 7,941.1K
14:17 4,557.64 4,559.44 4,555.93 4,556.84 12,662.7K
14:18 4,558.32 4,560.29 4,556.63 4,558.54 9,830.7K
14:19 4,558.62 4,563.06 4,558.62 4,562.19 16,248.2K
14:20 4,562.56 4,563.09 4,560.06 4,560.29 10,169.5K
14:21 4,561.49 4,561.73 4,556.98 4,557.52 13,735.0K
14:22 4,556.50 4,559.92 4,556.50 4,558.89 10,248.5K
14:23 4,558.25 4,559.44 4,557.02 4,557.72 9,902.0K
14:24 4,556.83 4,557.60 4,554.72 4,554.72 16,635.3K
14:25 4,555.51 4,557.20 4,552.92 4,553.63 14,628.2K
14:26 4,553.70 4,556.42 4,553.44 4,555.27 15,934.2K
14:27 4,556.00 4,558.55 4,555.88 4,556.74 17,184.0K
14:28 4,557.71 4,560.28 4,556.59 4,560.28 12,792.0K
14:29 4,560.15 4,560.90 4,558.06 4,560.00 15,606.6K
14:30 4,560.32 4,563.90 4,559.13 4,561.42 17,537.0K
14:31 4,562.74 4,565.13 4,561.21 4,564.20 14,465.5K
14:32 4,564.39 4,566.52 4,563.40 4,563.40 15,689.1K
14:33 4,563.94 4,568.54 4,563.94 4,565.17 15,444.6K
14:34 4,566.13 4,566.63 4,564.01 4,564.37 16,291.1K
14:35 4,564.30 4,565.14 4,562.60 4,564.21 14,154.7K
14:36 4,563.81 4,564.19 4,560.94 4,563.19 14,741.1K
14:37 4,563.74 4,565.57 4,562.93 4,564.48 13,775.3K
14:38 4,565.39 4,565.94 4,563.62 4,563.62 12,746.0K
14:39 4,564.49 4,566.24 4,563.27 4,564.22 12,479.5K
14:40 4,566.04 4,568.98 4,565.05 4,566.98 22,207.3K
14:41 4,566.09 4,567.67 4,563.75 4,566.64 19,016.7K
14:42 4,565.06 4,568.39 4,565.06 4,567.79 19,893.5K
14:43 4,568.90 4,571.20 4,567.70 4,569.37 19,292.7K
14:44 4,569.20 4,571.12 4,568.77 4,568.77 16,790.5K
14:45 4,570.08 4,570.08 4,566.76 4,567.35 21,423.5K
14:46 4,567.48 4,567.48 4,564.55 4,566.43 21,141.0K
14:47 4,565.72 4,566.61 4,563.52 4,563.52 20,586.2K
14:48 4,564.63 4,565.90 4,561.86 4,565.90 24,243.1K
14:49 4,564.54 4,566.89 4,564.54 4,566.89 17,992.5K
14:50 4,566.15 4,567.50 4,563.41 4,566.68 22,728.6K
14:51 4,566.03 4,567.65 4,564.37 4,566.90 25,613.1K
14:52 4,567.41 4,568.79 4,566.02 4,568.79 25,370.4K
14:53 4,568.62 4,569.97 4,567.55 4,569.19 26,042.6K
14:54 4,569.24 4,571.65 4,568.89 4,570.57 29,027.9K
14:55 4,571.36 4,573.51 4,570.27 4,572.58 29,128.6K
14:56 4,572.30 4,576.88 4,572.30 4,576.88 39,650.5K
14:57 4,576.20 4,576.25 4,575.67 4,575.67 1,771.9K
14:58 4,575.67 4,575.67 4,575.67 4,575.67 0.0K
14:59 4,575.67 4,575.67 4,575.67 4,575.67 0.0K
15:00 4,575.67 4,575.85 4,574.66 4,574.66 74,903.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし