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 4,647.77 4,648.17 4,634.72 4,636.31 106,506.2K
09:31 4,634.46 4,635.87 4,626.67 4,630.04 80,702.3K
09:32 4,631.94 4,639.87 4,631.74 4,638.20 62,304.0K
09:33 4,640.99 4,645.89 4,640.35 4,642.63 42,695.7K
09:34 4,642.81 4,644.96 4,640.90 4,644.96 47,817.9K
09:35 4,644.53 4,644.53 4,635.45 4,635.45 62,771.7K
09:36 4,635.72 4,635.72 4,631.38 4,634.55 45,066.0K
09:37 4,635.96 4,641.33 4,635.96 4,639.96 48,945.1K
09:38 4,640.34 4,643.70 4,639.72 4,642.28 32,089.7K
09:39 4,643.38 4,643.67 4,638.77 4,638.77 48,136.2K
09:40 4,637.76 4,637.76 4,630.44 4,631.66 56,697.4K
09:41 4,631.15 4,634.33 4,628.17 4,632.67 42,147.5K
09:42 4,633.66 4,634.63 4,631.95 4,632.61 30,412.9K
09:43 4,633.72 4,637.72 4,632.44 4,636.27 35,887.6K
09:44 4,636.44 4,640.94 4,636.44 4,639.10 28,905.7K
09:45 4,640.51 4,641.05 4,637.66 4,638.79 25,150.3K
09:46 4,637.52 4,641.89 4,636.22 4,636.37 31,836.2K
09:47 4,636.87 4,636.87 4,626.57 4,627.42 51,411.4K
09:48 4,628.06 4,628.31 4,622.93 4,625.76 31,664.3K
09:49 4,624.33 4,624.71 4,621.19 4,622.31 25,984.2K
09:50 4,622.66 4,622.66 4,619.08 4,620.54 27,232.5K
09:51 4,619.90 4,624.45 4,619.86 4,623.11 30,948.8K
09:52 4,624.12 4,626.21 4,622.66 4,626.14 28,390.0K
09:53 4,626.12 4,626.60 4,622.22 4,623.12 18,133.3K
09:54 4,623.20 4,624.36 4,621.41 4,622.53 23,098.1K
09:55 4,622.25 4,625.40 4,622.25 4,623.06 18,188.9K
09:56 4,622.87 4,622.87 4,616.94 4,617.65 31,794.5K
09:57 4,615.41 4,621.10 4,615.22 4,619.62 32,019.0K
09:58 4,619.55 4,622.36 4,619.55 4,620.17 13,288.9K
09:59 4,620.98 4,620.98 4,616.98 4,616.98 18,222.0K
10:00 4,616.33 4,619.48 4,615.88 4,618.09 19,743.2K
10:01 4,617.58 4,619.84 4,615.57 4,617.41 18,634.7K
10:02 4,618.12 4,618.28 4,615.27 4,616.23 19,385.3K
10:03 4,616.26 4,617.69 4,613.54 4,613.54 15,562.2K
10:04 4,614.42 4,616.82 4,613.60 4,614.87 16,768.9K
10:05 4,614.57 4,615.19 4,611.56 4,613.31 17,537.3K
10:06 4,612.09 4,616.77 4,612.02 4,615.45 20,268.0K
10:07 4,615.25 4,621.05 4,614.44 4,620.73 20,976.7K
10:08 4,618.71 4,624.21 4,618.71 4,622.57 21,857.4K
10:09 4,622.48 4,622.79 4,620.34 4,620.59 16,636.0K
10:10 4,619.88 4,628.41 4,619.88 4,628.08 18,753.2K
10:11 4,628.37 4,628.68 4,625.97 4,627.24 18,456.6K
10:12 4,627.04 4,628.58 4,625.26 4,626.38 11,446.6K
10:13 4,625.84 4,626.11 4,622.91 4,623.87 14,203.6K
10:14 4,623.46 4,628.23 4,623.46 4,628.07 11,699.4K
10:15 4,627.58 4,630.56 4,627.34 4,630.56 12,928.5K
10:16 4,630.12 4,630.84 4,626.98 4,628.31 12,000.2K
10:17 4,629.09 4,630.55 4,626.35 4,628.12 12,224.2K
10:18 4,627.36 4,628.93 4,625.02 4,626.57 21,477.0K
10:19 4,626.43 4,628.62 4,624.33 4,628.27 24,397.1K
10:20 4,630.42 4,632.71 4,629.93 4,631.17 15,938.6K
10:21 4,631.24 4,631.24 4,627.91 4,628.96 11,185.7K
10:22 4,628.18 4,628.85 4,623.90 4,627.11 15,763.3K
10:23 4,626.19 4,628.26 4,625.56 4,627.94 8,637.2K
10:24 4,626.98 4,628.79 4,626.53 4,626.60 8,520.8K
10:25 4,627.78 4,628.94 4,626.49 4,627.32 13,373.9K
10:26 4,627.45 4,629.88 4,626.50 4,628.90 13,189.7K
10:27 4,630.37 4,630.93 4,626.81 4,630.23 12,933.3K
10:28 4,628.76 4,630.63 4,628.33 4,629.74 10,383.5K
10:29 4,628.84 4,630.78 4,627.37 4,628.87 18,095.0K
10:30 4,628.91 4,630.05 4,626.25 4,627.88 15,281.3K
10:31 4,628.60 4,630.03 4,626.58 4,626.58 13,824.1K
10:32 4,628.21 4,630.93 4,627.35 4,630.05 10,243.3K
10:33 4,630.71 4,631.75 4,629.40 4,631.50 7,528.4K
10:34 4,632.17 4,633.63 4,630.37 4,633.63 12,069.3K
10:35 4,633.44 4,633.60 4,630.16 4,631.61 10,536.1K
10:36 4,631.46 4,634.00 4,631.46 4,632.98 8,267.2K
10:37 4,632.20 4,632.70 4,629.79 4,630.93 11,514.9K
10:38 4,631.32 4,632.91 4,629.51 4,631.92 10,679.2K
10:39 4,631.56 4,633.20 4,628.96 4,630.76 12,668.0K
10:40 4,629.78 4,631.16 4,628.02 4,630.56 14,802.8K
10:41 4,629.90 4,630.14 4,627.90 4,627.90 10,660.0K
10:42 4,628.93 4,629.44 4,625.49 4,625.49 14,418.6K
10:43 4,626.27 4,626.27 4,620.52 4,621.46 21,745.8K
10:44 4,622.17 4,622.18 4,618.64 4,618.84 22,544.0K
10:45 4,618.72 4,621.02 4,618.28 4,618.40 21,231.8K
10:46 4,617.92 4,618.09 4,616.31 4,616.31 18,199.5K
10:47 4,617.11 4,620.36 4,617.11 4,617.81 15,693.4K
10:48 4,617.20 4,619.83 4,616.32 4,618.04 12,347.6K
10:49 4,619.01 4,619.82 4,617.83 4,617.89 12,432.3K
10:50 4,618.26 4,622.44 4,618.26 4,621.04 13,830.2K
10:51 4,621.66 4,621.89 4,618.45 4,620.90 10,898.1K
10:52 4,620.81 4,621.90 4,618.21 4,618.73 10,040.2K
10:53 4,619.49 4,621.01 4,616.38 4,617.97 8,734.8K
10:54 4,617.73 4,618.54 4,615.19 4,615.73 11,379.1K
10:55 4,614.84 4,615.80 4,613.66 4,613.82 16,841.0K
10:56 4,613.90 4,617.70 4,613.90 4,617.70 9,357.0K
10:57 4,616.58 4,617.21 4,614.16 4,616.50 11,141.7K
10:58 4,615.99 4,618.82 4,615.47 4,618.28 11,355.2K
10:59 4,618.66 4,619.15 4,616.64 4,617.40 11,144.0K
11:00 4,618.09 4,619.93 4,617.00 4,619.36 9,396.2K
11:01 4,618.99 4,620.91 4,616.75 4,619.11 10,454.7K
11:02 4,619.14 4,623.17 4,619.14 4,622.07 9,307.8K
11:03 4,621.49 4,623.96 4,620.07 4,622.40 10,650.4K
11:04 4,622.21 4,624.16 4,621.31 4,621.45 8,429.6K
11:05 4,622.41 4,623.23 4,620.67 4,620.93 8,320.3K
11:06 4,622.35 4,623.15 4,620.31 4,621.94 8,786.5K
11:07 4,621.27 4,624.80 4,621.27 4,624.09 10,528.2K
11:08 4,625.75 4,627.77 4,624.93 4,625.85 23,948.3K
11:09 4,625.65 4,626.81 4,623.70 4,624.08 11,810.5K
11:10 4,625.06 4,626.03 4,623.66 4,626.03 7,986.3K
11:11 4,625.43 4,626.53 4,621.34 4,623.21 9,133.8K
11:12 4,622.84 4,624.54 4,622.60 4,623.66 8,669.8K
11:13 4,623.26 4,625.67 4,622.21 4,622.35 7,406.0K
11:14 4,623.39 4,623.39 4,621.27 4,621.89 7,614.9K
11:15 4,621.03 4,622.57 4,619.85 4,621.05 9,760.6K
11:16 4,621.22 4,621.29 4,618.07 4,619.36 26,587.5K
11:17 4,619.99 4,621.97 4,617.99 4,621.59 9,936.2K
11:18 4,621.56 4,623.04 4,619.92 4,621.31 7,270.0K
11:19 4,621.11 4,622.80 4,618.81 4,619.92 6,832.4K
11:20 4,620.87 4,621.41 4,619.10 4,619.10 7,888.1K
11:21 4,619.64 4,622.38 4,619.64 4,619.83 7,281.3K
11:22 4,620.40 4,621.99 4,619.06 4,619.11 8,085.9K
11:23 4,618.39 4,621.52 4,618.30 4,621.52 5,582.3K
11:24 4,620.35 4,621.38 4,616.14 4,616.14 7,494.4K
11:25 4,617.84 4,620.28 4,617.84 4,619.38 8,125.1K
11:26 4,618.73 4,622.55 4,618.31 4,621.03 7,881.5K
11:27 4,620.60 4,622.66 4,619.90 4,620.63 7,423.2K
11:28 4,622.97 4,623.39 4,621.21 4,621.92 6,514.3K
11:29 4,621.34 4,625.16 4,620.65 4,624.25 8,340.6K
13:00 4,624.64 4,624.64 4,621.92 4,624.35 45,490.8K
13:01 4,623.17 4,623.31 4,618.45 4,622.49 17,619.4K
13:02 4,622.64 4,623.68 4,620.02 4,620.63 7,880.8K
13:03 4,620.53 4,622.79 4,620.53 4,621.46 9,062.3K
13:04 4,622.61 4,623.37 4,621.10 4,621.66 15,402.3K
13:05 4,620.21 4,620.60 4,616.78 4,616.78 24,413.2K
13:06 4,617.14 4,622.86 4,617.14 4,618.73 16,180.8K
13:07 4,618.53 4,621.98 4,618.53 4,620.00 9,521.9K
13:08 4,620.59 4,623.51 4,619.93 4,619.93 14,028.9K
13:09 4,622.17 4,624.36 4,621.34 4,622.34 40,068.1K
13:10 4,622.29 4,622.29 4,618.57 4,619.97 14,192.1K
13:11 4,620.55 4,621.53 4,619.31 4,620.68 11,311.3K
13:12 4,621.36 4,621.36 4,617.23 4,619.18 10,302.7K
13:13 4,618.72 4,620.20 4,617.47 4,620.20 10,953.2K
13:14 4,620.87 4,621.83 4,618.17 4,619.72 10,121.8K
13:15 4,619.82 4,620.29 4,616.14 4,618.55 19,603.1K
13:16 4,617.10 4,618.20 4,615.09 4,615.09 10,450.3K
13:17 4,615.76 4,617.77 4,614.64 4,617.42 14,429.7K
13:18 4,616.79 4,617.71 4,613.24 4,615.63 13,863.2K
13:19 4,616.27 4,616.27 4,612.74 4,613.25 13,526.0K
13:20 4,614.40 4,617.16 4,614.29 4,617.02 11,488.6K
13:21 4,615.81 4,617.62 4,613.27 4,613.27 10,122.1K
13:22 4,612.16 4,614.67 4,612.16 4,613.86 7,504.8K
13:23 4,613.69 4,615.50 4,612.96 4,614.49 8,990.1K
13:24 4,614.52 4,615.07 4,609.25 4,609.25 12,226.2K
13:25 4,609.53 4,611.37 4,608.88 4,610.26 19,353.7K
13:26 4,609.01 4,611.42 4,607.45 4,608.23 14,478.4K
13:27 4,608.45 4,608.53 4,605.00 4,605.00 17,871.4K
13:28 4,606.07 4,606.31 4,602.98 4,603.39 20,659.3K
13:29 4,604.20 4,607.43 4,603.14 4,606.11 15,332.1K
13:30 4,605.93 4,605.93 4,603.87 4,604.38 17,015.3K
13:31 4,603.58 4,607.58 4,602.42 4,602.42 24,398.9K
13:32 4,603.02 4,607.68 4,603.02 4,607.19 17,808.4K
13:33 4,607.25 4,607.31 4,603.73 4,605.88 12,247.3K
13:34 4,605.67 4,606.97 4,602.59 4,603.97 14,195.0K
13:35 4,603.90 4,603.91 4,601.49 4,602.80 17,016.4K
13:36 4,604.56 4,607.56 4,603.92 4,606.91 17,844.1K
13:37 4,607.73 4,608.77 4,605.54 4,606.89 11,465.9K
13:38 4,606.55 4,608.78 4,605.74 4,606.69 11,419.8K
13:39 4,607.38 4,607.54 4,605.06 4,606.44 10,933.4K
13:40 4,607.85 4,608.70 4,606.01 4,607.62 8,830.2K
13:41 4,607.96 4,609.12 4,605.60 4,609.12 8,992.5K
13:42 4,607.32 4,608.68 4,605.72 4,606.96 7,819.3K
13:43 4,607.36 4,608.88 4,605.15 4,605.79 11,580.6K
13:44 4,605.14 4,607.59 4,604.71 4,606.57 8,840.2K
13:45 4,607.04 4,609.47 4,605.20 4,605.20 11,773.3K
13:46 4,606.00 4,607.18 4,604.60 4,606.24 11,591.0K
13:47 4,606.55 4,607.39 4,604.74 4,606.15 9,788.0K
13:48 4,606.81 4,607.43 4,603.71 4,605.34 9,883.8K
13:49 4,604.74 4,608.02 4,603.85 4,604.48 11,222.4K
13:50 4,605.83 4,609.56 4,605.48 4,609.56 17,444.0K
13:51 4,610.69 4,610.69 4,608.78 4,609.76 14,339.7K
13:52 4,610.15 4,612.70 4,608.19 4,610.30 11,143.3K
13:53 4,609.81 4,610.27 4,603.06 4,603.06 30,628.1K
13:54 4,604.32 4,605.34 4,599.84 4,599.84 23,326.5K
13:55 4,602.95 4,602.95 4,598.66 4,602.31 27,302.1K
13:56 4,601.06 4,602.44 4,599.89 4,601.18 12,142.9K
13:57 4,600.90 4,603.23 4,599.78 4,601.83 8,623.5K
13:58 4,602.55 4,603.21 4,600.01 4,600.95 9,635.2K
13:59 4,600.60 4,604.07 4,600.60 4,601.58 12,137.6K
14:00 4,602.15 4,603.79 4,600.56 4,602.67 9,517.1K
14:01 4,604.15 4,606.83 4,603.61 4,604.59 15,508.3K
14:02 4,605.92 4,608.28 4,605.16 4,605.81 10,028.4K
14:03 4,605.83 4,607.92 4,605.04 4,607.08 8,130.7K
14:04 4,606.64 4,608.34 4,605.23 4,608.04 9,414.9K
14:05 4,608.46 4,608.46 4,604.88 4,605.56 10,118.1K
14:06 4,605.01 4,608.51 4,604.25 4,607.73 10,337.3K
14:07 4,609.53 4,612.95 4,609.09 4,612.95 30,238.3K
14:08 4,614.13 4,616.08 4,612.35 4,615.43 23,618.7K
14:09 4,615.21 4,616.28 4,611.92 4,611.92 12,612.4K
14:10 4,613.55 4,619.95 4,613.13 4,619.95 16,758.7K
14:11 4,618.85 4,619.61 4,612.65 4,612.65 15,640.3K
14:12 4,611.56 4,614.01 4,611.23 4,613.16 10,291.4K
14:13 4,612.35 4,614.42 4,611.45 4,612.62 7,186.4K
14:14 4,612.07 4,614.44 4,611.25 4,613.55 7,849.7K
14:15 4,613.11 4,613.14 4,609.71 4,610.77 11,247.0K
14:16 4,610.94 4,612.00 4,608.73 4,610.41 10,098.0K
14:17 4,610.33 4,612.00 4,608.52 4,611.13 13,450.3K
14:18 4,610.53 4,613.40 4,609.51 4,611.86 7,607.7K
14:19 4,611.53 4,614.44 4,610.38 4,614.16 10,641.7K
14:20 4,614.63 4,617.67 4,612.09 4,615.90 19,024.2K
14:21 4,615.07 4,618.26 4,615.07 4,617.82 8,786.1K
14:22 4,616.79 4,618.73 4,614.75 4,616.22 8,408.0K
14:23 4,616.00 4,617.57 4,614.66 4,614.66 8,920.3K
14:24 4,615.71 4,619.52 4,615.30 4,619.25 12,461.5K
14:25 4,620.28 4,620.28 4,616.09 4,617.43 9,676.9K
14:26 4,618.39 4,618.39 4,614.31 4,617.78 9,484.3K
14:27 4,617.98 4,618.72 4,616.02 4,617.34 7,199.7K
14:28 4,617.72 4,617.72 4,613.66 4,616.34 12,241.4K
14:29 4,616.46 4,617.23 4,612.83 4,614.73 12,172.6K
14:30 4,614.29 4,615.61 4,613.23 4,614.81 13,016.3K
14:31 4,614.71 4,617.04 4,614.04 4,615.27 11,572.7K
14:32 4,614.22 4,614.93 4,611.55 4,613.49 13,317.4K
14:33 4,613.93 4,615.05 4,611.66 4,613.47 14,456.2K
14:34 4,612.84 4,614.83 4,611.78 4,614.54 13,090.0K
14:35 4,613.77 4,614.46 4,611.25 4,613.30 13,577.3K
14:36 4,611.60 4,612.99 4,610.55 4,612.94 13,326.9K
14:37 4,612.53 4,615.08 4,611.59 4,614.87 15,369.3K
14:38 4,614.65 4,617.13 4,612.37 4,613.73 9,045.2K
14:39 4,615.69 4,618.06 4,614.19 4,615.82 13,060.2K
14:40 4,614.81 4,616.60 4,614.81 4,615.92 13,583.4K
14:41 4,615.23 4,616.62 4,613.66 4,615.24 11,403.9K
14:42 4,615.63 4,616.00 4,613.57 4,614.89 10,141.8K
14:43 4,615.38 4,616.21 4,613.52 4,616.14 12,386.9K
14:44 4,617.51 4,617.70 4,615.57 4,616.70 18,316.7K
14:45 4,617.02 4,618.20 4,615.03 4,616.57 13,146.8K
14:46 4,617.07 4,618.62 4,615.81 4,616.34 15,368.8K
14:47 4,617.78 4,618.29 4,615.64 4,618.00 13,925.1K
14:48 4,617.64 4,618.02 4,614.32 4,614.32 15,282.4K
14:49 4,615.97 4,618.13 4,614.88 4,617.62 19,979.7K
14:50 4,617.60 4,618.47 4,616.21 4,617.59 22,699.6K
14:51 4,617.97 4,618.36 4,615.82 4,618.36 17,971.9K
14:52 4,618.31 4,618.54 4,615.92 4,616.55 16,926.2K
14:53 4,617.39 4,618.36 4,616.09 4,616.44 18,446.3K
14:54 4,617.68 4,618.87 4,616.91 4,618.75 26,505.7K
14:55 4,617.71 4,618.79 4,616.17 4,617.11 25,199.4K
14:56 4,618.77 4,619.86 4,617.01 4,619.86 23,509.7K
14:57 4,618.45 4,618.62 4,618.45 4,618.62 1,235.9K
14:58 4,618.62 4,618.62 4,618.62 4,618.62 0.0K
14:59 4,618.62 4,618.62 4,618.62 4,618.62 0.0K
15:00 4,618.62 4,619.12 4,618.58 4,619.12 46,423.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし