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 4,613.07 4,613.07 4,598.34 4,598.34 146,474.2K
09:31 4,598.32 4,598.32 4,589.65 4,593.69 108,916.1K
09:32 4,591.77 4,591.77 4,584.93 4,586.01 94,188.6K
09:33 4,586.09 4,592.70 4,586.09 4,592.70 84,752.3K
09:34 4,592.78 4,597.16 4,592.78 4,596.96 74,698.2K
09:35 4,596.34 4,596.34 4,586.74 4,586.74 82,694.7K
09:36 4,586.76 4,587.36 4,584.69 4,585.03 62,845.4K
09:37 4,585.21 4,592.05 4,584.25 4,591.31 57,516.2K
09:38 4,590.49 4,592.78 4,590.33 4,591.68 60,676.2K
09:39 4,591.74 4,593.75 4,590.63 4,593.00 63,192.4K
09:40 4,593.94 4,599.67 4,592.48 4,599.06 116,088.8K
09:41 4,598.75 4,606.64 4,598.75 4,606.64 67,083.5K
09:42 4,605.43 4,610.27 4,605.14 4,609.61 69,365.5K
09:43 4,609.36 4,614.44 4,608.66 4,614.26 55,873.3K
09:44 4,615.15 4,616.92 4,612.95 4,612.95 48,045.1K
09:45 4,614.18 4,621.09 4,613.22 4,621.09 65,373.1K
09:46 4,621.04 4,623.07 4,620.98 4,621.16 51,117.9K
09:47 4,621.10 4,621.10 4,617.12 4,618.54 52,305.8K
09:48 4,617.73 4,617.73 4,614.70 4,615.54 47,258.1K
09:49 4,617.00 4,618.98 4,615.87 4,617.93 34,402.1K
09:50 4,618.07 4,618.07 4,614.46 4,615.82 40,183.8K
09:51 4,616.75 4,619.93 4,615.43 4,617.53 79,622.0K
09:52 4,618.81 4,619.73 4,614.32 4,614.52 42,253.6K
09:53 4,614.97 4,621.44 4,614.73 4,618.40 49,811.3K
09:54 4,619.79 4,622.53 4,618.76 4,622.53 34,407.5K
09:55 4,621.76 4,624.95 4,621.29 4,624.60 49,004.1K
09:56 4,624.56 4,629.30 4,624.56 4,629.30 56,727.8K
09:57 4,627.69 4,628.60 4,625.45 4,627.93 41,624.1K
09:58 4,626.55 4,628.84 4,626.55 4,628.43 45,137.8K
09:59 4,627.76 4,630.36 4,627.34 4,629.71 31,182.3K
10:00 4,630.92 4,633.70 4,628.76 4,633.70 45,383.5K
10:01 4,634.13 4,635.28 4,632.80 4,633.91 48,477.4K
10:02 4,634.82 4,638.00 4,633.38 4,636.71 41,588.3K
10:03 4,639.10 4,642.84 4,639.10 4,640.71 45,062.7K
10:04 4,639.62 4,642.80 4,639.51 4,642.03 42,590.0K
10:05 4,641.94 4,641.94 4,638.44 4,639.86 30,873.8K
10:06 4,640.19 4,640.19 4,637.23 4,637.49 29,201.5K
10:07 4,637.50 4,640.33 4,636.37 4,640.33 24,755.9K
10:08 4,639.86 4,642.76 4,639.86 4,641.20 27,383.0K
10:09 4,641.98 4,643.61 4,640.70 4,642.46 26,164.6K
10:10 4,642.69 4,642.74 4,637.40 4,640.36 31,811.5K
10:11 4,639.04 4,639.04 4,634.58 4,636.77 24,428.3K
10:12 4,637.33 4,637.33 4,633.12 4,634.81 25,899.8K
10:13 4,633.63 4,633.93 4,631.75 4,633.93 22,887.6K
10:14 4,633.63 4,639.94 4,633.63 4,638.82 30,651.5K
10:15 4,640.46 4,642.19 4,639.40 4,641.44 35,325.8K
10:16 4,640.05 4,641.64 4,639.21 4,641.33 28,362.8K
10:17 4,639.41 4,641.12 4,638.68 4,641.12 33,293.8K
10:18 4,641.13 4,642.74 4,640.28 4,641.84 25,125.5K
10:19 4,640.69 4,642.57 4,640.69 4,640.76 24,443.6K
10:20 4,640.86 4,644.52 4,640.86 4,643.71 24,421.0K
10:21 4,643.59 4,647.46 4,642.39 4,644.68 30,545.6K
10:22 4,644.25 4,646.81 4,644.25 4,645.21 29,044.5K
10:23 4,646.22 4,647.51 4,644.80 4,645.27 28,959.4K
10:24 4,645.07 4,645.61 4,640.10 4,641.74 34,603.6K
10:25 4,641.66 4,642.71 4,637.91 4,638.31 24,549.2K
10:26 4,639.06 4,639.52 4,637.54 4,638.05 21,032.8K
10:27 4,638.21 4,638.44 4,635.77 4,637.26 26,054.9K
10:28 4,637.74 4,638.73 4,634.90 4,634.90 19,167.0K
10:29 4,637.30 4,639.03 4,635.76 4,638.01 19,403.7K
10:30 4,637.43 4,640.04 4,636.98 4,638.04 17,743.8K
10:31 4,639.14 4,639.90 4,635.84 4,636.60 19,743.1K
10:32 4,636.72 4,640.78 4,636.72 4,638.13 16,336.9K
10:33 4,638.76 4,640.08 4,636.03 4,637.44 20,829.2K
10:34 4,638.75 4,638.75 4,636.44 4,638.19 15,069.5K
10:35 4,638.15 4,638.75 4,635.77 4,638.75 14,801.6K
10:36 4,637.08 4,639.31 4,636.40 4,639.31 13,644.9K
10:37 4,638.35 4,638.72 4,636.12 4,638.30 16,294.1K
10:38 4,637.97 4,638.60 4,635.75 4,638.11 18,653.4K
10:39 4,639.33 4,639.80 4,636.85 4,638.72 19,659.2K
10:40 4,638.95 4,640.05 4,637.54 4,638.39 15,017.5K
10:41 4,639.41 4,641.12 4,637.57 4,641.12 24,827.8K
10:42 4,639.62 4,641.93 4,638.90 4,640.50 15,253.8K
10:43 4,640.40 4,641.68 4,638.36 4,638.93 15,463.5K
10:44 4,640.57 4,641.21 4,638.96 4,640.34 23,291.8K
10:45 4,641.73 4,643.57 4,641.08 4,642.94 25,337.0K
10:46 4,641.54 4,644.91 4,640.06 4,643.66 21,421.1K
10:47 4,644.21 4,646.18 4,643.30 4,644.22 20,775.0K
10:48 4,644.58 4,646.26 4,642.95 4,645.77 27,137.1K
10:49 4,644.55 4,646.50 4,643.45 4,643.67 20,179.3K
10:50 4,645.58 4,646.33 4,642.49 4,643.19 21,395.1K
10:51 4,643.43 4,643.72 4,639.16 4,640.58 32,437.9K
10:52 4,641.20 4,641.20 4,638.20 4,639.36 21,869.6K
10:53 4,639.25 4,643.02 4,639.25 4,641.85 24,396.8K
10:54 4,641.21 4,644.94 4,641.21 4,642.92 25,883.9K
10:55 4,643.52 4,645.20 4,642.69 4,645.20 15,795.1K
10:56 4,643.86 4,645.82 4,643.83 4,645.75 15,738.2K
10:57 4,643.90 4,645.26 4,643.30 4,644.03 17,123.5K
10:58 4,642.94 4,647.23 4,642.94 4,646.71 21,734.6K
10:59 4,646.60 4,646.84 4,644.64 4,646.49 16,218.8K
11:00 4,645.15 4,647.05 4,644.49 4,646.42 17,053.8K
11:01 4,644.84 4,645.75 4,642.27 4,642.51 15,613.4K
11:02 4,642.26 4,645.27 4,642.22 4,642.38 16,033.8K
11:03 4,643.50 4,645.39 4,642.52 4,644.47 18,349.8K
11:04 4,645.36 4,645.36 4,642.59 4,642.83 18,002.5K
11:05 4,643.13 4,645.36 4,641.77 4,643.32 16,755.8K
11:06 4,642.85 4,643.63 4,640.92 4,643.20 24,391.9K
11:07 4,641.84 4,644.49 4,640.76 4,640.76 14,187.3K
11:08 4,642.04 4,643.21 4,639.79 4,641.49 20,710.6K
11:09 4,641.22 4,642.36 4,639.77 4,640.58 24,060.3K
11:10 4,640.20 4,642.44 4,639.70 4,641.17 14,374.1K
11:11 4,641.28 4,641.28 4,637.87 4,638.75 24,404.5K
11:12 4,635.65 4,635.65 4,632.83 4,633.39 31,166.4K
11:13 4,633.41 4,633.41 4,629.89 4,630.67 32,801.8K
11:14 4,630.12 4,632.23 4,629.34 4,630.79 30,484.2K
11:15 4,630.49 4,632.47 4,629.28 4,631.78 29,940.7K
11:16 4,632.99 4,635.29 4,631.42 4,632.58 24,846.4K
11:17 4,632.91 4,632.91 4,630.12 4,630.12 14,368.2K
11:18 4,630.22 4,632.97 4,630.04 4,630.67 11,959.7K
11:19 4,632.00 4,634.22 4,630.32 4,632.41 15,025.9K
11:20 4,633.27 4,634.53 4,631.66 4,633.62 21,251.8K
11:21 4,633.70 4,636.27 4,633.25 4,634.13 14,710.1K
11:22 4,634.16 4,636.53 4,633.81 4,634.83 13,538.5K
11:23 4,636.43 4,636.98 4,633.85 4,636.19 23,149.6K
11:24 4,635.69 4,637.92 4,635.66 4,637.13 16,069.7K
11:25 4,637.17 4,641.14 4,636.19 4,640.29 23,972.8K
11:26 4,639.53 4,640.93 4,638.23 4,639.63 18,195.1K
11:27 4,640.99 4,642.16 4,638.61 4,640.55 15,168.2K
11:28 4,639.25 4,643.00 4,639.25 4,643.00 28,848.3K
11:29 4,643.16 4,644.25 4,641.25 4,642.75 15,392.9K
13:00 4,643.12 4,650.26 4,642.15 4,650.03 102,444.4K
13:01 4,648.13 4,649.85 4,645.98 4,646.92 17,751.0K
13:02 4,646.54 4,648.33 4,641.52 4,642.79 23,490.9K
13:03 4,643.02 4,646.57 4,642.68 4,643.33 18,506.6K
13:04 4,644.78 4,650.40 4,644.78 4,647.37 19,672.3K
13:05 4,648.62 4,649.71 4,646.14 4,649.69 20,390.1K
13:06 4,649.99 4,652.03 4,647.93 4,649.09 20,412.1K
13:07 4,649.50 4,650.36 4,646.44 4,646.44 15,514.5K
13:08 4,647.38 4,649.26 4,646.87 4,648.62 24,470.4K
13:09 4,651.07 4,651.31 4,648.18 4,650.27 31,726.6K
13:10 4,647.78 4,650.23 4,647.77 4,647.95 43,993.4K
13:11 4,648.51 4,652.12 4,647.60 4,650.18 53,875.6K
13:12 4,650.80 4,654.23 4,649.95 4,654.21 33,762.2K
13:13 4,654.39 4,655.41 4,653.25 4,655.40 33,937.0K
13:14 4,654.28 4,657.68 4,653.11 4,656.23 24,105.0K
13:15 4,656.32 4,660.26 4,654.99 4,659.97 46,624.4K
13:16 4,660.43 4,660.75 4,657.02 4,657.02 32,519.4K
13:17 4,657.21 4,658.76 4,655.82 4,655.82 21,692.8K
13:18 4,656.06 4,658.65 4,655.65 4,657.95 26,430.2K
13:19 4,657.27 4,657.95 4,653.92 4,656.64 23,499.6K
13:20 4,654.58 4,657.71 4,654.58 4,657.71 17,273.2K
13:21 4,657.41 4,659.13 4,656.60 4,657.63 34,721.2K
13:22 4,658.11 4,659.65 4,656.76 4,658.49 39,595.1K
13:23 4,657.64 4,660.43 4,657.64 4,659.31 23,199.0K
13:24 4,659.21 4,660.74 4,657.65 4,659.00 28,274.8K
13:25 4,658.52 4,660.98 4,658.33 4,660.91 19,806.2K
13:26 4,661.14 4,661.34 4,658.78 4,659.95 19,076.2K
13:27 4,659.72 4,663.09 4,659.72 4,661.71 19,466.4K
13:28 4,661.11 4,662.18 4,659.70 4,660.62 17,853.3K
13:29 4,661.14 4,662.26 4,659.27 4,659.42 20,387.6K
13:30 4,660.84 4,663.51 4,660.70 4,663.51 26,702.2K
13:31 4,662.93 4,663.46 4,661.33 4,661.33 19,666.9K
13:32 4,659.57 4,662.05 4,658.62 4,661.04 19,180.1K
13:33 4,660.52 4,661.19 4,658.79 4,659.37 16,775.0K
13:34 4,659.25 4,660.86 4,657.67 4,658.85 15,272.6K
13:35 4,659.34 4,659.46 4,655.81 4,657.44 24,983.4K
13:36 4,656.85 4,660.05 4,656.24 4,659.83 22,154.2K
13:37 4,660.34 4,664.15 4,658.95 4,664.15 24,921.9K
13:38 4,664.15 4,665.21 4,662.89 4,664.51 26,336.7K
13:39 4,663.19 4,664.66 4,662.86 4,663.20 17,835.4K
13:40 4,662.28 4,663.75 4,659.59 4,662.56 19,801.4K
13:41 4,662.40 4,662.92 4,660.68 4,661.99 14,423.8K
13:42 4,660.72 4,663.42 4,660.72 4,662.42 19,507.6K
13:43 4,663.21 4,663.21 4,660.06 4,660.66 31,487.5K
13:44 4,662.79 4,662.84 4,660.03 4,661.90 12,430.8K
13:45 4,660.44 4,662.26 4,659.57 4,660.10 14,749.8K
13:46 4,659.99 4,663.26 4,659.99 4,661.57 10,978.1K
13:47 4,661.40 4,663.80 4,660.97 4,661.48 10,760.1K
13:48 4,661.15 4,663.58 4,661.04 4,661.18 13,804.0K
13:49 4,662.77 4,663.68 4,660.18 4,661.98 15,461.4K
13:50 4,662.53 4,662.53 4,658.33 4,660.54 19,594.9K
13:51 4,659.93 4,663.10 4,659.89 4,662.08 18,792.8K
13:52 4,662.06 4,662.11 4,659.89 4,660.35 10,846.5K
13:53 4,662.46 4,662.46 4,660.02 4,660.34 12,581.6K
13:54 4,660.45 4,661.27 4,659.13 4,659.56 12,025.1K
13:55 4,659.66 4,660.68 4,658.73 4,659.60 14,234.6K
13:56 4,660.05 4,662.72 4,659.95 4,661.64 14,346.7K
13:57 4,662.03 4,662.74 4,660.65 4,660.77 11,290.3K
13:58 4,660.91 4,662.55 4,660.54 4,661.82 10,674.5K
13:59 4,661.79 4,661.79 4,657.98 4,658.99 20,090.5K
14:00 4,659.53 4,660.79 4,657.68 4,659.12 12,115.1K
14:01 4,657.79 4,660.37 4,655.12 4,655.12 16,121.9K
14:02 4,656.28 4,656.75 4,653.89 4,656.00 17,496.4K
14:03 4,656.21 4,656.85 4,654.48 4,655.00 11,140.7K
14:04 4,655.64 4,658.06 4,654.79 4,656.64 14,240.7K
14:05 4,656.58 4,657.71 4,655.02 4,656.66 9,669.0K
14:06 4,656.44 4,658.28 4,655.76 4,656.98 11,320.9K
14:07 4,659.04 4,659.14 4,656.44 4,656.44 10,288.2K
14:08 4,657.21 4,658.44 4,655.80 4,656.92 12,769.9K
14:09 4,657.03 4,657.96 4,655.13 4,656.79 11,388.8K
14:10 4,658.36 4,658.53 4,655.51 4,656.79 10,624.5K
14:11 4,657.94 4,658.88 4,656.85 4,657.07 10,070.9K
14:12 4,657.90 4,659.83 4,656.74 4,658.02 12,246.8K
14:13 4,659.32 4,659.32 4,656.57 4,657.63 16,422.5K
14:14 4,658.36 4,659.77 4,657.44 4,659.67 14,123.7K
14:15 4,659.18 4,661.97 4,658.55 4,661.10 23,255.7K
14:16 4,661.61 4,663.59 4,661.06 4,662.82 22,280.9K
14:17 4,663.39 4,663.55 4,660.65 4,662.66 12,953.2K
14:18 4,661.87 4,664.28 4,661.19 4,663.83 13,034.8K
14:19 4,663.73 4,664.27 4,661.46 4,663.33 11,311.7K
14:20 4,664.07 4,664.30 4,661.75 4,662.92 12,248.1K
14:21 4,663.80 4,663.80 4,660.88 4,660.88 11,150.5K
14:22 4,661.07 4,663.37 4,661.05 4,662.03 11,102.4K
14:23 4,662.56 4,664.02 4,660.78 4,662.67 14,966.9K
14:24 4,663.76 4,663.76 4,660.80 4,663.48 12,258.3K
14:25 4,664.08 4,664.08 4,661.68 4,662.67 14,939.3K
14:26 4,662.17 4,663.96 4,661.07 4,661.97 15,073.4K
14:27 4,663.02 4,665.28 4,661.68 4,664.75 21,128.6K
14:28 4,664.67 4,665.57 4,663.45 4,664.97 19,987.6K
14:29 4,665.44 4,665.90 4,663.17 4,664.39 19,971.0K
14:30 4,664.18 4,665.44 4,662.92 4,664.46 22,281.7K
14:31 4,665.04 4,665.74 4,663.42 4,664.89 19,077.6K
14:32 4,665.68 4,665.68 4,661.21 4,661.74 18,889.4K
14:33 4,663.68 4,663.96 4,661.57 4,661.84 14,791.9K
14:34 4,662.36 4,664.12 4,662.36 4,663.45 16,795.2K
14:35 4,663.97 4,664.56 4,661.72 4,662.63 17,214.2K
14:36 4,663.25 4,665.45 4,662.58 4,664.75 15,769.8K
14:37 4,665.25 4,666.15 4,663.29 4,665.68 19,070.7K
14:38 4,664.44 4,665.96 4,662.11 4,664.06 18,266.6K
14:39 4,664.64 4,665.10 4,662.46 4,665.10 17,813.4K
14:40 4,665.15 4,666.00 4,661.64 4,665.04 23,189.5K
14:41 4,664.93 4,666.11 4,663.17 4,665.48 23,528.2K
14:42 4,665.03 4,667.50 4,665.03 4,667.15 24,983.7K
14:43 4,666.57 4,667.77 4,666.23 4,667.43 20,832.4K
14:44 4,667.00 4,668.90 4,666.87 4,668.48 20,753.5K
14:45 4,667.81 4,671.34 4,667.71 4,670.45 31,924.5K
14:46 4,670.10 4,671.31 4,669.19 4,670.66 27,961.1K
14:47 4,669.50 4,671.56 4,669.50 4,671.19 29,343.9K
14:48 4,672.44 4,672.44 4,670.24 4,672.11 30,242.7K
14:49 4,672.68 4,673.39 4,671.19 4,672.36 34,697.7K
14:50 4,672.43 4,673.68 4,670.73 4,672.69 33,186.6K
14:51 4,673.80 4,673.80 4,670.97 4,671.60 32,890.3K
14:52 4,672.28 4,674.01 4,671.09 4,673.50 28,342.4K
14:53 4,673.65 4,674.88 4,672.19 4,673.29 35,040.4K
14:54 4,674.67 4,674.91 4,672.91 4,673.28 45,009.8K
14:55 4,675.25 4,675.25 4,671.93 4,673.50 41,579.6K
14:56 4,675.26 4,676.29 4,673.39 4,676.29 39,482.8K
14:57 4,675.24 4,675.24 4,674.43 4,674.89 2,050.3K
14:58 4,674.89 4,674.89 4,674.89 4,674.89 0.0K
14:59 4,674.89 4,674.89 4,674.89 4,674.89 0.0K
15:00 4,674.89 4,677.50 4,674.89 4,677.34 72,763.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし