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 4,616.85 4,630.31 4,616.85 4,628.11 97,906.4K
09:31 4,630.17 4,630.49 4,623.19 4,624.96 86,000.1K
09:32 4,624.49 4,624.49 4,617.54 4,619.27 57,382.1K
09:33 4,619.62 4,628.62 4,619.62 4,628.34 61,432.4K
09:34 4,629.62 4,629.74 4,626.98 4,628.45 46,016.3K
09:35 4,629.47 4,629.47 4,626.23 4,626.84 36,113.6K
09:36 4,627.60 4,632.22 4,626.88 4,630.51 32,732.4K
09:37 4,630.84 4,632.14 4,625.89 4,626.48 36,428.4K
09:38 4,625.55 4,625.55 4,621.10 4,621.30 42,692.5K
09:39 4,621.44 4,623.60 4,618.97 4,623.25 50,423.8K
09:40 4,623.12 4,624.67 4,622.38 4,624.41 45,678.2K
09:41 4,623.33 4,624.36 4,620.11 4,620.11 35,308.8K
09:42 4,620.60 4,620.60 4,615.64 4,617.01 44,559.2K
09:43 4,616.18 4,618.39 4,615.64 4,616.76 29,522.1K
09:44 4,617.67 4,619.71 4,616.29 4,616.90 27,164.8K
09:45 4,617.51 4,617.51 4,615.10 4,616.05 29,024.1K
09:46 4,616.33 4,618.26 4,615.09 4,616.96 30,248.8K
09:47 4,617.62 4,617.99 4,615.75 4,617.10 27,888.0K
09:48 4,615.57 4,617.16 4,612.17 4,612.31 42,250.9K
09:49 4,612.67 4,612.67 4,606.84 4,607.67 43,337.4K
09:50 4,607.66 4,608.49 4,603.77 4,603.77 39,106.2K
09:51 4,603.22 4,604.79 4,602.43 4,603.02 26,895.6K
09:52 4,603.86 4,605.18 4,602.47 4,604.86 33,383.6K
09:53 4,605.28 4,605.61 4,602.76 4,604.75 24,247.3K
09:54 4,603.35 4,605.35 4,601.08 4,602.11 26,538.5K
09:55 4,602.33 4,603.66 4,600.98 4,602.29 31,466.2K
09:56 4,602.41 4,604.83 4,601.07 4,603.00 29,182.6K
09:57 4,603.37 4,607.32 4,603.37 4,607.01 37,972.5K
09:58 4,607.38 4,607.75 4,605.53 4,606.68 30,667.3K
09:59 4,605.45 4,608.69 4,605.45 4,607.64 29,068.2K
10:00 4,608.51 4,608.51 4,605.13 4,606.60 33,512.9K
10:01 4,605.96 4,608.68 4,605.96 4,608.21 37,574.1K
10:02 4,607.18 4,607.18 4,604.74 4,606.38 23,325.3K
10:03 4,605.38 4,606.95 4,603.58 4,604.16 21,405.4K
10:04 4,603.06 4,604.89 4,602.43 4,603.95 21,130.2K
10:05 4,602.90 4,604.78 4,600.83 4,600.96 34,640.1K
10:06 4,600.92 4,600.92 4,594.72 4,595.39 42,944.5K
10:07 4,596.74 4,599.35 4,596.65 4,598.22 24,196.0K
10:08 4,598.57 4,602.45 4,598.45 4,601.58 22,097.9K
10:09 4,601.40 4,603.59 4,600.69 4,602.66 21,396.3K
10:10 4,603.06 4,605.40 4,602.18 4,604.52 29,172.2K
10:11 4,605.30 4,609.21 4,605.30 4,609.03 34,512.2K
10:12 4,607.70 4,608.63 4,605.32 4,606.08 27,684.4K
10:13 4,605.40 4,608.05 4,603.41 4,608.05 25,606.0K
10:14 4,608.37 4,608.65 4,604.70 4,608.02 17,805.5K
10:15 4,609.30 4,615.96 4,606.60 4,615.96 39,103.7K
10:16 4,615.20 4,615.20 4,612.28 4,614.64 28,184.2K
10:17 4,614.53 4,616.35 4,613.25 4,615.43 20,369.0K
10:18 4,614.62 4,615.15 4,613.25 4,614.33 17,999.7K
10:19 4,613.44 4,613.62 4,610.99 4,611.82 15,764.8K
10:20 4,612.57 4,613.63 4,609.83 4,610.29 27,359.1K
10:21 4,610.56 4,612.41 4,608.41 4,610.83 21,106.6K
10:22 4,610.76 4,610.93 4,608.62 4,609.39 16,921.4K
10:23 4,610.81 4,611.51 4,608.81 4,608.81 15,295.6K
10:24 4,607.65 4,609.52 4,606.85 4,607.72 24,505.9K
10:25 4,607.75 4,608.43 4,605.54 4,605.86 17,681.6K
10:26 4,606.12 4,606.12 4,602.65 4,602.87 30,893.8K
10:27 4,602.33 4,607.76 4,602.33 4,605.80 18,365.3K
10:28 4,606.09 4,608.40 4,604.20 4,607.73 17,807.5K
10:29 4,606.25 4,607.38 4,604.03 4,604.92 16,843.3K
10:30 4,606.50 4,607.78 4,604.05 4,605.85 20,783.0K
10:31 4,605.70 4,605.70 4,603.08 4,605.06 23,101.9K
10:32 4,605.52 4,605.52 4,601.41 4,602.00 19,307.9K
10:33 4,603.32 4,603.76 4,599.42 4,601.51 23,827.1K
10:34 4,601.23 4,601.49 4,598.44 4,598.44 17,032.2K
10:35 4,598.68 4,600.72 4,597.26 4,600.72 20,461.6K
10:36 4,600.45 4,600.45 4,597.71 4,600.45 20,021.1K
10:37 4,600.39 4,600.81 4,598.40 4,598.75 19,106.4K
10:38 4,598.29 4,599.24 4,597.09 4,597.47 15,972.1K
10:39 4,598.14 4,599.13 4,596.60 4,598.81 13,755.1K
10:40 4,598.12 4,600.10 4,597.32 4,599.94 15,719.7K
10:41 4,598.65 4,600.13 4,596.62 4,598.44 18,833.1K
10:42 4,600.38 4,600.38 4,596.56 4,597.32 18,554.6K
10:43 4,597.46 4,598.55 4,596.18 4,596.66 13,934.4K
10:44 4,596.03 4,601.35 4,595.38 4,599.02 13,458.4K
10:45 4,597.83 4,600.35 4,596.98 4,598.63 12,025.0K
10:46 4,599.35 4,601.22 4,598.93 4,600.43 11,415.8K
10:47 4,599.96 4,601.20 4,598.37 4,599.80 11,298.6K
10:48 4,601.04 4,601.58 4,599.84 4,601.41 12,754.2K
10:49 4,602.08 4,602.08 4,598.64 4,600.20 19,303.9K
10:50 4,598.41 4,603.96 4,598.41 4,601.59 18,275.6K
10:51 4,600.87 4,605.21 4,600.87 4,603.18 18,977.7K
10:52 4,603.85 4,604.93 4,602.71 4,603.37 12,992.6K
10:53 4,602.79 4,605.01 4,601.44 4,604.15 17,760.9K
10:54 4,602.44 4,605.61 4,602.44 4,604.28 13,065.9K
10:55 4,604.98 4,606.05 4,602.83 4,604.34 13,329.1K
10:56 4,604.98 4,605.80 4,603.51 4,604.55 16,911.3K
10:57 4,605.24 4,606.10 4,603.64 4,604.26 14,800.2K
10:58 4,605.33 4,606.00 4,603.36 4,604.59 13,507.9K
10:59 4,603.54 4,603.84 4,601.37 4,603.17 13,989.2K
11:00 4,604.01 4,604.01 4,600.37 4,601.31 14,134.5K
11:01 4,601.43 4,602.75 4,600.41 4,600.41 26,735.4K
11:02 4,600.76 4,602.10 4,599.04 4,600.96 12,122.1K
11:03 4,601.86 4,602.13 4,598.83 4,599.63 14,281.4K
11:04 4,600.87 4,603.87 4,599.84 4,603.87 11,647.0K
11:05 4,602.54 4,605.92 4,600.58 4,605.81 16,516.5K
11:06 4,605.51 4,605.63 4,602.99 4,604.97 15,873.4K
11:07 4,604.62 4,606.73 4,603.08 4,606.15 13,357.4K
11:08 4,605.63 4,606.34 4,601.76 4,602.90 14,124.0K
11:09 4,603.82 4,606.31 4,601.95 4,603.78 11,827.4K
11:10 4,604.75 4,605.42 4,603.63 4,604.64 9,309.9K
11:11 4,603.98 4,605.79 4,603.58 4,604.25 10,344.3K
11:12 4,606.35 4,606.35 4,599.46 4,601.94 16,181.7K
11:13 4,600.38 4,603.59 4,600.38 4,602.69 9,208.7K
11:14 4,600.64 4,604.08 4,600.64 4,602.97 8,197.3K
11:15 4,601.83 4,601.83 4,597.59 4,598.93 17,678.5K
11:16 4,598.69 4,598.94 4,596.36 4,597.37 25,009.2K
11:17 4,596.67 4,599.26 4,595.68 4,597.40 16,039.1K
11:18 4,599.22 4,599.90 4,597.02 4,598.50 9,944.5K
11:19 4,599.61 4,603.59 4,599.01 4,603.17 18,837.3K
11:20 4,604.38 4,609.70 4,603.41 4,607.67 21,792.9K
11:21 4,607.79 4,609.01 4,604.71 4,606.21 11,057.9K
11:22 4,605.53 4,606.79 4,604.13 4,606.00 9,842.7K
11:23 4,606.48 4,606.48 4,603.54 4,605.65 8,714.5K
11:24 4,605.21 4,608.62 4,604.18 4,606.78 14,101.6K
11:25 4,605.37 4,607.93 4,604.96 4,607.07 10,756.2K
11:26 4,606.72 4,611.95 4,606.00 4,611.41 14,196.7K
11:27 4,611.00 4,611.98 4,609.60 4,610.56 12,344.2K
11:28 4,611.24 4,612.74 4,610.06 4,611.91 11,607.1K
11:29 4,611.28 4,617.38 4,610.81 4,616.13 21,865.6K
13:00 4,616.46 4,625.69 4,616.46 4,624.42 102,318.0K
13:01 4,622.77 4,622.77 4,617.94 4,620.21 28,591.9K
13:02 4,621.55 4,621.55 4,617.27 4,620.94 25,406.8K
13:03 4,620.19 4,623.91 4,620.15 4,623.91 24,033.5K
13:04 4,622.67 4,624.92 4,617.46 4,617.46 35,101.3K
13:05 4,615.73 4,621.40 4,615.73 4,620.89 34,223.3K
13:06 4,621.85 4,629.13 4,621.85 4,627.30 41,629.5K
13:07 4,626.67 4,628.32 4,620.84 4,622.33 23,401.9K
13:08 4,620.17 4,620.17 4,616.24 4,616.52 31,428.9K
13:09 4,618.79 4,621.03 4,617.47 4,621.03 16,825.9K
13:10 4,619.39 4,623.96 4,619.13 4,621.45 19,643.6K
13:11 4,623.57 4,623.59 4,620.00 4,621.28 16,901.7K
13:12 4,622.37 4,626.13 4,621.96 4,623.37 13,889.4K
13:13 4,625.71 4,625.71 4,620.02 4,620.17 18,398.4K
13:14 4,622.53 4,622.53 4,618.52 4,618.75 18,049.4K
13:15 4,619.11 4,621.35 4,617.57 4,617.91 18,791.4K
13:16 4,618.95 4,621.94 4,617.06 4,619.20 15,928.8K
13:17 4,621.62 4,621.62 4,617.40 4,620.99 14,324.4K
13:18 4,621.55 4,621.55 4,615.27 4,617.49 13,123.7K
13:19 4,618.62 4,618.62 4,613.55 4,616.04 13,481.9K
13:20 4,615.88 4,619.04 4,615.44 4,617.11 13,865.1K
13:21 4,616.84 4,618.19 4,614.88 4,617.20 14,704.0K
13:22 4,617.55 4,619.89 4,616.22 4,619.75 16,925.9K
13:23 4,619.01 4,620.32 4,617.53 4,619.51 11,902.1K
13:24 4,619.21 4,620.94 4,616.42 4,617.79 10,216.9K
13:25 4,616.73 4,620.51 4,616.73 4,618.78 13,766.9K
13:26 4,620.74 4,624.40 4,619.76 4,622.35 15,103.4K
13:27 4,622.56 4,623.88 4,620.94 4,622.94 11,164.0K
13:28 4,623.66 4,623.66 4,620.27 4,622.25 10,602.9K
13:29 4,622.33 4,622.33 4,619.55 4,619.55 15,202.0K
13:30 4,621.16 4,622.28 4,619.33 4,619.98 17,298.3K
13:31 4,620.79 4,620.96 4,616.79 4,617.78 14,726.2K
13:32 4,617.76 4,618.15 4,612.22 4,612.59 23,374.0K
13:33 4,613.03 4,614.24 4,610.48 4,611.79 20,857.4K
13:34 4,613.38 4,614.22 4,611.83 4,611.83 14,599.8K
13:35 4,612.42 4,614.73 4,612.17 4,613.18 10,893.6K
13:36 4,612.49 4,612.70 4,610.29 4,610.85 18,790.4K
13:37 4,611.15 4,613.46 4,608.04 4,610.10 12,198.8K
13:38 4,610.05 4,611.22 4,608.71 4,608.90 13,649.3K
13:39 4,610.63 4,610.63 4,607.46 4,609.17 19,481.0K
13:40 4,609.78 4,610.95 4,607.72 4,609.02 12,769.5K
13:41 4,611.46 4,612.22 4,607.85 4,609.83 9,778.3K
13:42 4,610.26 4,611.38 4,608.58 4,608.58 11,523.9K
13:43 4,610.30 4,611.56 4,608.95 4,611.10 11,964.5K
13:44 4,610.68 4,613.40 4,610.68 4,611.22 10,320.9K
13:45 4,611.11 4,612.58 4,606.70 4,609.32 13,120.5K
13:46 4,609.92 4,609.92 4,606.82 4,607.33 9,242.3K
13:47 4,607.84 4,610.22 4,605.51 4,609.60 17,630.2K
13:48 4,610.40 4,610.97 4,608.28 4,609.76 20,000.6K
13:49 4,610.01 4,610.78 4,608.06 4,609.24 16,605.2K
13:50 4,610.09 4,612.04 4,609.05 4,610.42 10,123.1K
13:51 4,612.08 4,613.87 4,611.90 4,613.71 17,190.5K
13:52 4,613.30 4,615.28 4,611.26 4,612.00 11,185.0K
13:53 4,612.69 4,614.35 4,610.61 4,613.33 10,334.0K
13:54 4,613.55 4,615.19 4,613.02 4,614.01 9,682.7K
13:55 4,612.97 4,614.11 4,612.22 4,613.28 8,458.0K
13:56 4,614.23 4,614.23 4,611.37 4,611.70 8,350.7K
13:57 4,612.92 4,615.01 4,611.71 4,613.21 9,985.6K
13:58 4,614.45 4,616.23 4,613.89 4,615.15 14,794.4K
13:59 4,615.59 4,616.32 4,614.18 4,615.50 12,735.6K
14:00 4,615.27 4,617.27 4,614.18 4,614.57 9,586.0K
14:01 4,615.69 4,615.69 4,610.57 4,612.65 18,220.9K
14:02 4,611.44 4,612.30 4,605.12 4,605.12 31,329.3K
14:03 4,606.08 4,608.16 4,605.42 4,605.78 15,421.3K
14:04 4,605.31 4,606.95 4,602.15 4,602.38 23,480.1K
14:05 4,603.09 4,607.69 4,603.09 4,607.60 13,382.9K
14:06 4,607.47 4,607.50 4,603.98 4,605.10 10,977.1K
14:07 4,604.76 4,607.40 4,604.25 4,607.05 8,806.2K
14:08 4,606.55 4,607.46 4,604.44 4,605.42 8,783.1K
14:09 4,607.40 4,609.97 4,605.92 4,608.28 9,604.3K
14:10 4,609.25 4,610.17 4,604.96 4,607.69 10,183.0K
14:11 4,607.15 4,609.13 4,607.03 4,607.50 8,911.6K
14:12 4,606.23 4,608.95 4,604.05 4,607.48 11,540.9K
14:13 4,606.75 4,611.14 4,606.02 4,610.79 14,189.5K
14:14 4,611.57 4,611.60 4,607.39 4,609.78 10,231.0K
14:15 4,608.41 4,610.86 4,607.38 4,610.20 8,167.6K
14:16 4,610.64 4,610.64 4,606.82 4,607.99 7,812.7K
14:17 4,607.58 4,610.61 4,607.58 4,609.50 9,548.3K
14:18 4,609.23 4,610.95 4,606.62 4,607.90 9,163.9K
14:19 4,608.69 4,609.93 4,606.68 4,606.87 12,266.5K
14:20 4,606.79 4,609.95 4,606.79 4,608.35 11,196.7K
14:21 4,609.46 4,609.46 4,605.93 4,607.55 12,155.6K
14:22 4,608.72 4,608.72 4,604.92 4,607.18 12,922.9K
14:23 4,607.26 4,608.82 4,606.03 4,608.11 8,179.6K
14:24 4,607.57 4,607.79 4,605.16 4,606.35 9,809.9K
14:25 4,607.23 4,608.77 4,604.03 4,606.28 9,445.5K
14:26 4,604.83 4,607.27 4,604.58 4,604.58 13,001.5K
14:27 4,606.29 4,606.29 4,601.57 4,604.58 17,000.3K
14:28 4,605.78 4,606.63 4,603.13 4,604.87 13,475.0K
14:29 4,607.02 4,607.02 4,605.09 4,605.35 13,115.8K
14:30 4,606.65 4,607.25 4,604.21 4,606.73 13,003.0K
14:31 4,605.71 4,609.04 4,605.71 4,607.16 12,574.4K
14:32 4,608.36 4,611.10 4,608.01 4,609.81 18,308.3K
14:33 4,610.38 4,612.15 4,610.28 4,611.12 15,286.8K
14:34 4,610.36 4,613.77 4,610.36 4,612.79 13,897.4K
14:35 4,611.94 4,612.60 4,609.78 4,610.68 12,573.5K
14:36 4,610.11 4,613.57 4,610.11 4,610.51 13,625.5K
14:37 4,611.30 4,613.06 4,610.08 4,610.79 12,555.0K
14:38 4,610.70 4,612.09 4,609.07 4,609.07 14,325.5K
14:39 4,608.88 4,611.65 4,608.88 4,609.25 14,006.2K
14:40 4,609.55 4,612.40 4,608.83 4,612.36 15,390.0K
14:41 4,610.21 4,611.80 4,608.96 4,610.74 16,873.1K
14:42 4,610.46 4,611.96 4,608.64 4,610.29 17,105.3K
14:43 4,610.14 4,611.27 4,607.80 4,607.80 17,864.8K
14:44 4,608.86 4,610.02 4,607.01 4,609.29 26,895.9K
14:45 4,608.37 4,610.92 4,608.05 4,609.89 20,325.7K
14:46 4,610.79 4,610.79 4,608.60 4,609.22 18,673.6K
14:47 4,609.28 4,611.05 4,608.35 4,610.40 18,882.6K
14:48 4,609.85 4,611.09 4,608.87 4,611.09 19,813.5K
14:49 4,610.29 4,612.23 4,608.99 4,610.58 21,330.5K
14:50 4,609.75 4,613.29 4,609.75 4,613.29 26,371.0K
14:51 4,613.02 4,613.29 4,611.68 4,612.13 28,579.6K
14:52 4,612.94 4,614.22 4,610.98 4,612.98 29,661.0K
14:53 4,612.66 4,613.71 4,611.02 4,613.49 29,045.7K
14:54 4,614.07 4,614.94 4,611.98 4,613.12 35,905.5K
14:55 4,613.80 4,615.79 4,613.39 4,614.89 47,670.3K
14:56 4,616.15 4,616.15 4,613.14 4,615.84 47,318.4K
14:57 4,617.25 4,617.25 4,616.90 4,616.90 3,054.0K
14:58 4,616.90 4,616.90 4,616.90 4,616.90 0.0K
14:59 4,616.90 4,616.90 4,616.90 4,616.90 0.0K
15:00 4,616.90 4,616.91 4,616.04 4,616.04 82,032.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし