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 4,630.43 4,633.64 4,628.85 4,632.47 115,410.1K
09:31 4,633.47 4,637.88 4,626.27 4,637.88 97,578.9K
09:32 4,637.10 4,645.10 4,637.10 4,644.77 84,096.4K
09:33 4,644.33 4,644.33 4,639.32 4,641.45 63,000.5K
09:34 4,641.47 4,643.92 4,640.90 4,643.92 52,256.8K
09:35 4,644.30 4,652.49 4,644.30 4,652.49 71,104.7K
09:36 4,652.81 4,655.58 4,651.55 4,652.91 73,172.3K
09:37 4,652.18 4,652.18 4,646.63 4,648.53 55,926.8K
09:38 4,648.49 4,659.51 4,648.49 4,658.41 67,719.5K
09:39 4,660.29 4,668.37 4,658.97 4,667.30 120,174.0K
09:40 4,666.86 4,669.73 4,664.23 4,668.76 88,054.3K
09:41 4,669.70 4,675.65 4,669.70 4,674.04 68,729.0K
09:42 4,672.63 4,673.90 4,666.34 4,666.88 79,819.6K
09:43 4,665.48 4,667.27 4,664.21 4,666.67 68,078.7K
09:44 4,668.72 4,668.72 4,661.10 4,661.83 60,354.5K
09:45 4,661.95 4,662.50 4,659.52 4,662.31 49,206.7K
09:46 4,662.31 4,665.73 4,660.36 4,660.36 57,814.6K
09:47 4,661.27 4,662.10 4,655.30 4,655.94 50,620.9K
09:48 4,654.09 4,656.30 4,653.32 4,655.97 48,696.8K
09:49 4,655.43 4,656.01 4,650.90 4,651.82 47,006.3K
09:50 4,652.56 4,652.98 4,648.87 4,651.52 48,925.1K
09:51 4,651.74 4,651.74 4,648.45 4,649.26 26,302.1K
09:52 4,650.75 4,654.83 4,648.95 4,654.83 32,034.6K
09:53 4,654.04 4,655.63 4,650.62 4,650.99 35,535.1K
09:54 4,650.76 4,651.61 4,647.62 4,648.46 33,093.9K
09:55 4,649.40 4,650.51 4,647.56 4,648.85 26,539.4K
09:56 4,648.06 4,650.05 4,646.62 4,650.05 31,099.3K
09:57 4,649.23 4,650.72 4,647.68 4,650.72 32,376.1K
09:58 4,649.44 4,653.53 4,649.44 4,651.45 28,978.6K
09:59 4,651.50 4,652.81 4,650.00 4,651.08 30,952.3K
10:00 4,652.59 4,652.59 4,649.40 4,650.97 29,386.2K
10:01 4,651.82 4,655.96 4,651.80 4,655.39 35,792.2K
10:02 4,655.18 4,655.88 4,651.79 4,651.79 28,565.1K
10:03 4,652.88 4,653.75 4,651.84 4,652.83 23,668.2K
10:04 4,652.26 4,653.96 4,650.64 4,653.96 21,539.9K
10:05 4,653.67 4,653.67 4,648.36 4,648.36 29,532.5K
10:06 4,648.10 4,649.13 4,646.91 4,648.53 30,869.3K
10:07 4,648.68 4,657.29 4,648.68 4,657.29 36,848.9K
10:08 4,656.40 4,661.41 4,656.40 4,661.41 34,169.2K
10:09 4,659.59 4,663.30 4,659.59 4,663.23 27,456.8K
10:10 4,663.98 4,665.54 4,661.69 4,664.94 42,755.1K
10:11 4,665.13 4,668.31 4,665.09 4,667.50 40,348.1K
10:12 4,668.28 4,668.68 4,665.95 4,668.68 38,227.4K
10:13 4,668.14 4,669.53 4,665.46 4,666.38 33,239.9K
10:14 4,662.91 4,663.44 4,661.17 4,663.40 54,165.7K
10:15 4,662.48 4,662.48 4,660.03 4,660.03 23,243.6K
10:16 4,660.35 4,662.88 4,659.26 4,662.37 21,574.8K
10:17 4,663.20 4,663.45 4,659.96 4,660.93 18,825.1K
10:18 4,659.67 4,662.50 4,658.49 4,661.06 20,188.7K
10:19 4,661.36 4,664.17 4,661.15 4,664.17 18,981.4K
10:20 4,664.39 4,664.39 4,660.90 4,662.71 20,285.6K
10:21 4,662.21 4,665.65 4,660.63 4,664.73 19,051.7K
10:22 4,665.90 4,667.50 4,664.31 4,667.50 24,340.5K
10:23 4,666.34 4,668.77 4,666.21 4,666.21 25,653.0K
10:24 4,667.55 4,668.25 4,665.70 4,666.57 19,642.5K
10:25 4,665.56 4,666.70 4,662.25 4,663.66 23,046.4K
10:26 4,663.08 4,665.19 4,661.59 4,664.08 22,519.6K
10:27 4,663.45 4,663.62 4,657.60 4,658.80 39,850.8K
10:28 4,658.80 4,660.98 4,657.92 4,659.19 19,075.1K
10:29 4,658.98 4,659.91 4,655.76 4,657.55 19,556.8K
10:30 4,656.50 4,661.41 4,656.45 4,659.29 21,920.7K
10:31 4,660.09 4,660.09 4,657.48 4,660.02 17,604.2K
10:32 4,660.15 4,662.98 4,658.58 4,660.55 23,198.4K
10:33 4,660.48 4,661.58 4,659.77 4,661.58 16,834.2K
10:34 4,662.50 4,663.21 4,661.08 4,662.09 13,129.8K
10:35 4,661.83 4,663.60 4,660.51 4,660.96 14,661.2K
10:36 4,660.13 4,661.15 4,658.36 4,660.82 21,932.5K
10:37 4,659.71 4,661.33 4,659.62 4,660.69 15,377.0K
10:38 4,661.11 4,661.11 4,655.59 4,655.59 23,978.8K
10:39 4,657.23 4,658.20 4,656.00 4,657.69 28,775.8K
10:40 4,656.54 4,656.54 4,651.82 4,651.96 29,269.3K
10:41 4,651.46 4,653.29 4,650.93 4,651.48 18,259.3K
10:42 4,651.42 4,651.71 4,649.76 4,651.61 16,285.1K
10:43 4,651.56 4,652.37 4,650.23 4,651.67 16,622.8K
10:44 4,651.94 4,654.52 4,651.94 4,654.52 17,473.0K
10:45 4,654.26 4,654.38 4,651.29 4,651.29 17,021.9K
10:46 4,652.51 4,655.47 4,652.44 4,654.33 12,434.7K
10:47 4,654.34 4,654.37 4,651.21 4,651.21 12,819.2K
10:48 4,650.56 4,654.71 4,650.56 4,653.24 11,704.0K
10:49 4,652.14 4,654.32 4,651.32 4,652.51 10,284.5K
10:50 4,652.45 4,655.02 4,651.69 4,654.94 11,751.2K
10:51 4,654.56 4,654.56 4,651.87 4,653.90 11,859.2K
10:52 4,653.46 4,653.71 4,651.28 4,651.69 16,500.7K
10:53 4,650.95 4,652.88 4,650.75 4,651.04 13,536.8K
10:54 4,651.36 4,653.64 4,651.36 4,652.98 19,816.3K
10:55 4,652.23 4,659.13 4,652.23 4,657.29 25,111.8K
10:56 4,657.46 4,658.26 4,656.14 4,658.04 15,104.6K
10:57 4,658.63 4,660.42 4,657.68 4,660.21 14,626.9K
10:58 4,658.59 4,661.15 4,658.59 4,660.54 10,867.3K
10:59 4,660.86 4,664.60 4,660.79 4,663.67 33,301.3K
11:00 4,663.68 4,664.41 4,661.73 4,664.22 24,235.6K
11:01 4,663.59 4,668.54 4,663.59 4,666.47 38,162.0K
11:02 4,667.13 4,668.00 4,665.61 4,666.07 16,834.8K
11:03 4,666.48 4,667.29 4,665.38 4,667.29 16,250.5K
11:04 4,667.48 4,668.88 4,665.61 4,668.88 21,017.2K
11:05 4,667.45 4,670.53 4,667.45 4,669.00 18,260.7K
11:06 4,669.65 4,671.29 4,669.03 4,669.59 16,944.8K
11:07 4,669.94 4,669.94 4,665.97 4,666.71 12,779.7K
11:08 4,666.71 4,672.25 4,666.71 4,670.85 22,080.9K
11:09 4,670.18 4,672.75 4,668.67 4,670.21 10,234.6K
11:10 4,670.23 4,671.12 4,667.91 4,668.95 10,791.5K
11:11 4,668.78 4,671.88 4,668.18 4,670.15 11,801.1K
11:12 4,670.06 4,675.02 4,669.33 4,672.68 24,959.4K
11:13 4,672.75 4,674.11 4,671.88 4,673.48 16,057.4K
11:14 4,675.21 4,675.21 4,672.51 4,672.63 21,175.6K
11:15 4,673.38 4,674.99 4,672.44 4,673.70 12,165.7K
11:16 4,675.33 4,676.02 4,673.01 4,675.67 17,504.3K
11:17 4,675.64 4,676.81 4,674.70 4,674.70 15,881.7K
11:18 4,675.30 4,675.97 4,672.86 4,673.24 15,594.1K
11:19 4,672.53 4,672.83 4,669.47 4,670.32 17,889.4K
11:20 4,670.67 4,670.67 4,668.11 4,668.96 20,931.7K
11:21 4,669.61 4,669.61 4,665.04 4,666.34 16,116.9K
11:22 4,665.73 4,667.71 4,663.29 4,664.11 14,847.0K
11:23 4,664.03 4,664.81 4,660.50 4,663.05 16,677.1K
11:24 4,663.01 4,664.06 4,661.40 4,664.02 12,752.2K
11:25 4,663.47 4,665.15 4,662.31 4,663.38 10,819.2K
11:26 4,663.78 4,665.73 4,662.34 4,665.18 10,920.1K
11:27 4,664.38 4,664.57 4,662.14 4,664.55 9,668.1K
11:28 4,664.87 4,666.40 4,663.03 4,664.13 7,215.3K
11:29 4,664.99 4,668.41 4,664.20 4,668.41 13,005.2K
13:00 4,666.98 4,677.18 4,666.86 4,670.27 96,193.7K
13:01 4,667.81 4,669.04 4,665.90 4,665.90 31,321.7K
13:02 4,666.13 4,667.20 4,664.51 4,666.16 18,731.6K
13:03 4,667.63 4,671.95 4,667.21 4,671.63 28,818.9K
13:04 4,672.08 4,672.34 4,670.21 4,672.33 23,021.9K
13:05 4,672.40 4,675.12 4,672.01 4,673.99 19,072.1K
13:06 4,672.75 4,676.34 4,671.39 4,675.39 16,528.3K
13:07 4,675.41 4,675.67 4,672.58 4,675.02 18,168.7K
13:08 4,674.51 4,678.69 4,674.51 4,677.23 23,265.7K
13:09 4,677.05 4,680.57 4,676.70 4,677.86 18,915.5K
13:10 4,678.97 4,682.20 4,678.97 4,679.97 22,521.1K
13:11 4,680.02 4,680.97 4,679.22 4,679.36 20,113.6K
13:12 4,679.75 4,681.81 4,677.34 4,681.53 26,286.5K
13:13 4,680.22 4,682.30 4,678.16 4,678.16 25,441.1K
13:14 4,674.13 4,675.24 4,670.09 4,672.71 41,031.2K
13:15 4,672.80 4,677.40 4,672.80 4,673.25 23,859.0K
13:16 4,675.27 4,676.51 4,673.92 4,674.75 17,856.1K
13:17 4,674.73 4,677.14 4,673.03 4,675.01 16,518.9K
13:18 4,676.77 4,682.49 4,675.82 4,682.23 34,419.7K
13:19 4,680.66 4,680.99 4,675.75 4,675.81 21,310.0K
13:20 4,674.49 4,674.49 4,671.49 4,671.86 23,364.2K
13:21 4,671.91 4,672.29 4,670.07 4,672.29 24,742.4K
13:22 4,672.50 4,673.65 4,669.88 4,673.65 14,722.4K
13:23 4,674.30 4,676.55 4,674.30 4,674.35 21,263.1K
13:24 4,674.93 4,675.67 4,672.54 4,673.37 15,998.1K
13:25 4,674.24 4,674.89 4,670.76 4,672.20 16,458.9K
13:26 4,672.56 4,673.12 4,670.53 4,670.53 14,377.5K
13:27 4,671.39 4,674.01 4,670.77 4,672.96 11,007.0K
13:28 4,673.46 4,673.85 4,671.39 4,671.39 15,255.7K
13:29 4,673.13 4,674.72 4,672.13 4,672.31 16,601.2K
13:30 4,672.54 4,674.93 4,672.33 4,673.40 16,897.9K
13:31 4,674.75 4,675.81 4,672.66 4,674.22 15,599.7K
13:32 4,674.31 4,678.81 4,673.76 4,676.89 21,813.4K
13:33 4,678.25 4,680.31 4,677.18 4,678.17 23,911.3K
13:34 4,679.29 4,679.35 4,676.81 4,678.45 14,031.1K
13:35 4,677.67 4,679.62 4,677.13 4,678.72 10,091.2K
13:36 4,678.15 4,681.48 4,677.98 4,679.39 13,628.7K
13:37 4,679.19 4,680.37 4,677.69 4,679.18 14,074.3K
13:38 4,678.38 4,681.15 4,678.38 4,678.93 18,000.6K
13:39 4,678.60 4,680.06 4,676.34 4,676.34 17,269.0K
13:40 4,676.87 4,676.87 4,670.03 4,670.63 23,635.8K
13:41 4,670.22 4,670.57 4,666.02 4,668.29 30,088.2K
13:42 4,666.42 4,667.60 4,665.18 4,665.18 15,461.5K
13:43 4,665.37 4,668.70 4,664.74 4,668.05 18,905.8K
13:44 4,667.04 4,668.51 4,666.27 4,666.80 12,583.1K
13:45 4,666.87 4,668.26 4,664.74 4,665.90 12,054.0K
13:46 4,666.08 4,666.23 4,663.52 4,663.71 16,859.6K
13:47 4,664.25 4,665.78 4,663.10 4,665.63 14,161.3K
13:48 4,664.76 4,665.56 4,663.24 4,665.19 9,150.1K
13:49 4,665.43 4,667.83 4,664.55 4,666.69 15,751.7K
13:50 4,666.86 4,668.93 4,666.51 4,667.92 12,836.7K
13:51 4,667.94 4,669.08 4,667.22 4,667.33 14,122.9K
13:52 4,668.01 4,670.23 4,666.86 4,670.23 10,853.8K
13:53 4,669.14 4,670.85 4,668.54 4,669.22 16,789.3K
13:54 4,670.48 4,671.09 4,669.13 4,670.30 13,276.8K
13:55 4,671.16 4,671.86 4,667.90 4,669.59 14,089.3K
13:56 4,667.79 4,669.10 4,666.08 4,667.51 15,192.7K
13:57 4,666.58 4,672.78 4,664.97 4,671.49 29,297.5K
13:58 4,670.31 4,672.36 4,668.59 4,668.59 12,011.1K
13:59 4,670.91 4,671.88 4,669.02 4,671.09 13,355.4K
14:00 4,670.01 4,670.75 4,667.77 4,668.78 11,329.6K
14:01 4,669.92 4,670.46 4,664.64 4,664.64 21,281.3K
14:02 4,664.49 4,665.05 4,658.78 4,659.21 27,909.6K
14:03 4,658.10 4,659.17 4,655.99 4,656.53 28,479.5K
14:04 4,656.06 4,660.35 4,655.45 4,657.13 21,229.8K
14:05 4,658.19 4,658.44 4,655.82 4,655.99 16,492.5K
14:06 4,655.77 4,655.96 4,653.02 4,655.96 28,230.6K
14:07 4,655.43 4,657.89 4,654.54 4,656.18 21,911.3K
14:08 4,656.55 4,657.36 4,655.35 4,656.69 12,846.0K
14:09 4,656.69 4,657.76 4,650.32 4,650.32 20,821.2K
14:10 4,650.34 4,650.34 4,646.63 4,648.21 36,311.2K
14:11 4,648.18 4,652.01 4,647.47 4,652.01 25,831.0K
14:12 4,650.02 4,653.88 4,649.38 4,651.81 17,647.5K
14:13 4,652.78 4,654.66 4,651.88 4,652.43 16,100.8K
14:14 4,653.72 4,656.85 4,653.58 4,655.24 16,402.5K
14:15 4,655.47 4,656.34 4,653.30 4,655.25 12,479.3K
14:16 4,655.42 4,657.48 4,654.77 4,655.72 14,467.8K
14:17 4,655.86 4,662.23 4,655.86 4,662.23 21,312.0K
14:18 4,661.20 4,662.15 4,659.06 4,660.61 11,560.4K
14:19 4,661.13 4,661.65 4,658.50 4,661.65 11,013.3K
14:20 4,660.78 4,661.89 4,659.96 4,660.76 13,087.2K
14:21 4,660.59 4,661.15 4,657.60 4,659.25 16,516.8K
14:22 4,659.04 4,662.70 4,659.03 4,661.49 15,059.5K
14:23 4,662.35 4,662.59 4,660.63 4,662.42 12,727.4K
14:24 4,660.71 4,667.58 4,660.68 4,667.01 27,742.4K
14:25 4,666.01 4,667.67 4,664.72 4,665.89 10,029.0K
14:26 4,666.27 4,668.30 4,665.44 4,666.17 11,711.6K
14:27 4,665.29 4,668.35 4,665.29 4,667.83 12,960.3K
14:28 4,667.04 4,668.54 4,665.67 4,667.88 9,968.0K
14:29 4,665.61 4,669.66 4,665.39 4,668.71 14,196.2K
14:30 4,668.15 4,669.24 4,667.26 4,668.37 14,622.5K
14:31 4,668.60 4,670.88 4,667.86 4,668.42 10,995.9K
14:32 4,669.10 4,670.34 4,667.10 4,667.31 14,151.2K
14:33 4,666.90 4,666.90 4,662.00 4,664.13 24,505.5K
14:34 4,663.15 4,663.43 4,660.60 4,661.48 15,408.7K
14:35 4,662.24 4,663.78 4,661.98 4,663.13 13,353.6K
14:36 4,662.16 4,665.92 4,662.16 4,664.35 18,509.6K
14:37 4,664.38 4,665.88 4,661.57 4,661.96 13,902.8K
14:38 4,662.56 4,664.95 4,662.34 4,663.34 13,080.5K
14:39 4,664.14 4,664.33 4,662.25 4,662.44 12,188.0K
14:40 4,662.00 4,664.74 4,662.00 4,663.99 11,927.3K
14:41 4,662.50 4,663.52 4,660.68 4,660.68 13,737.5K
14:42 4,660.86 4,662.17 4,657.99 4,659.38 22,666.2K
14:43 4,658.89 4,661.06 4,658.89 4,659.70 16,587.3K
14:44 4,661.23 4,661.60 4,659.41 4,660.09 14,867.2K
14:45 4,660.21 4,661.66 4,657.58 4,659.00 22,643.1K
14:46 4,659.93 4,659.93 4,655.47 4,657.01 21,305.0K
14:47 4,655.59 4,658.14 4,654.49 4,658.14 20,886.7K
14:48 4,656.70 4,657.59 4,655.29 4,655.29 19,076.2K
14:49 4,655.67 4,658.81 4,655.67 4,658.10 22,002.0K
14:50 4,657.48 4,660.87 4,657.26 4,658.86 24,280.8K
14:51 4,659.20 4,661.15 4,658.46 4,661.15 20,576.3K
14:52 4,660.54 4,662.33 4,659.31 4,661.21 26,098.9K
14:53 4,661.08 4,663.51 4,661.05 4,661.73 26,931.9K
14:54 4,662.43 4,664.15 4,661.91 4,663.52 25,633.1K
14:55 4,663.85 4,664.86 4,662.17 4,663.75 30,631.0K
14:56 4,664.61 4,666.40 4,663.02 4,665.28 41,281.6K
14:57 4,664.48 4,665.04 4,664.35 4,665.04 2,638.9K
14:58 4,665.04 4,665.04 4,665.04 4,665.04 0.0K
14:59 4,665.04 4,665.04 4,665.04 4,665.04 0.0K
15:00 4,665.04 4,666.58 4,665.04 4,666.58 59,375.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし