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
09:28 4,758.56 4,758.56 4,758.56 4,758.56 36,536.0K
09:29 4,758.56 4,758.56 4,758.56 4,758.56 0.0K
09:30 4,758.56 4,766.25 4,758.56 4,765.33 126,620.6K
09:31 4,765.98 4,765.98 4,759.50 4,760.99 84,198.2K
09:32 4,760.37 4,765.96 4,760.37 4,765.96 63,221.5K
09:33 4,765.59 4,767.21 4,761.04 4,761.04 78,957.8K
09:34 4,761.16 4,761.44 4,753.21 4,753.47 66,931.8K
09:35 4,753.95 4,756.16 4,752.20 4,754.66 51,249.7K
09:36 4,753.82 4,754.15 4,750.33 4,750.67 45,516.7K
09:37 4,749.39 4,751.53 4,743.52 4,743.52 42,116.7K
09:38 4,743.64 4,746.99 4,742.39 4,745.25 53,711.7K
09:39 4,747.51 4,749.52 4,746.94 4,748.09 31,415.6K
09:40 4,747.16 4,749.17 4,744.99 4,747.66 59,039.8K
09:41 4,745.40 4,750.31 4,743.85 4,750.31 52,515.7K
09:42 4,749.60 4,752.58 4,748.40 4,749.29 42,139.4K
09:43 4,750.75 4,751.79 4,748.85 4,750.34 34,212.0K
09:44 4,749.24 4,752.07 4,746.31 4,751.68 38,078.5K
09:45 4,750.69 4,755.42 4,749.17 4,754.95 30,796.6K
09:46 4,754.02 4,755.02 4,751.19 4,751.19 33,009.5K
09:47 4,750.99 4,751.31 4,747.61 4,749.92 46,865.3K
09:48 4,749.34 4,749.34 4,746.99 4,748.01 28,422.1K
09:49 4,748.51 4,748.51 4,743.98 4,744.21 41,858.9K
09:50 4,743.61 4,744.69 4,740.44 4,741.08 50,947.9K
09:51 4,740.16 4,745.61 4,739.85 4,744.92 37,075.7K
09:52 4,744.48 4,749.88 4,744.48 4,749.61 24,662.7K
09:53 4,749.80 4,750.33 4,748.09 4,749.63 24,878.1K
09:54 4,748.93 4,752.12 4,748.93 4,751.40 24,734.1K
09:55 4,752.15 4,752.91 4,750.98 4,751.27 29,373.0K
09:56 4,751.95 4,752.03 4,749.38 4,751.13 27,481.4K
09:57 4,751.33 4,752.51 4,748.45 4,750.63 26,645.5K
09:58 4,752.01 4,752.01 4,747.76 4,750.32 39,093.7K
09:59 4,750.76 4,751.05 4,746.41 4,747.16 34,676.7K
10:00 4,746.87 4,747.42 4,742.84 4,743.75 43,485.5K
10:01 4,743.67 4,746.07 4,742.69 4,745.33 25,978.0K
10:02 4,746.47 4,746.47 4,739.60 4,739.60 39,904.5K
10:03 4,740.10 4,740.87 4,734.93 4,735.50 42,400.4K
10:04 4,735.31 4,737.91 4,733.40 4,737.91 30,678.9K
10:05 4,737.73 4,738.94 4,735.59 4,737.05 22,925.4K
10:06 4,736.16 4,741.79 4,736.10 4,739.69 22,977.3K
10:07 4,740.66 4,741.40 4,738.81 4,740.72 19,461.7K
10:08 4,738.92 4,745.60 4,738.92 4,741.55 28,669.8K
10:09 4,742.25 4,744.66 4,739.40 4,743.28 27,958.4K
10:10 4,742.19 4,743.17 4,739.69 4,740.57 31,382.7K
10:11 4,740.21 4,740.21 4,731.25 4,731.25 48,528.9K
10:12 4,729.63 4,732.01 4,728.65 4,728.91 39,356.9K
10:13 4,729.66 4,730.98 4,728.67 4,728.70 21,200.5K
10:14 4,728.94 4,729.24 4,724.69 4,724.69 25,384.1K
10:15 4,724.88 4,728.18 4,723.66 4,724.34 22,737.4K
10:16 4,722.78 4,724.27 4,719.70 4,719.70 26,785.9K
10:17 4,720.37 4,721.83 4,718.73 4,721.25 21,146.0K
10:18 4,719.48 4,720.12 4,718.05 4,718.50 26,334.6K
10:19 4,719.38 4,720.34 4,715.39 4,718.69 27,297.4K
10:20 4,717.95 4,719.20 4,716.18 4,718.67 27,195.3K
10:21 4,719.50 4,724.71 4,718.85 4,722.07 28,901.8K
10:22 4,723.09 4,725.15 4,720.50 4,725.11 19,469.2K
10:23 4,724.15 4,725.57 4,722.12 4,722.86 13,314.5K
10:24 4,722.68 4,724.62 4,721.54 4,724.37 31,806.9K
10:25 4,722.18 4,725.39 4,722.18 4,725.39 18,002.8K
10:26 4,723.18 4,723.18 4,721.02 4,721.02 18,617.4K
10:27 4,721.65 4,725.97 4,720.25 4,723.04 20,014.4K
10:28 4,723.67 4,725.25 4,722.89 4,725.25 18,787.6K
10:29 4,724.32 4,726.92 4,723.16 4,725.86 14,968.9K
10:30 4,726.09 4,727.41 4,723.20 4,725.29 16,744.5K
10:31 4,724.46 4,726.77 4,724.41 4,726.77 13,673.7K
10:32 4,725.61 4,727.23 4,724.50 4,724.87 15,477.4K
10:33 4,726.61 4,728.47 4,724.28 4,725.71 14,939.8K
10:34 4,725.76 4,726.96 4,724.25 4,726.64 12,603.6K
10:35 4,726.39 4,727.34 4,725.23 4,725.41 10,544.8K
10:36 4,725.16 4,726.21 4,723.22 4,724.89 12,992.0K
10:37 4,725.24 4,725.90 4,722.39 4,723.44 13,377.8K
10:38 4,723.47 4,727.73 4,722.83 4,726.03 11,765.9K
10:39 4,726.36 4,727.24 4,723.35 4,726.75 18,581.7K
10:40 4,726.66 4,726.66 4,721.44 4,724.34 24,928.0K
10:41 4,723.90 4,723.90 4,716.76 4,717.51 39,022.7K
10:42 4,716.44 4,717.29 4,713.71 4,715.15 25,112.8K
10:43 4,716.08 4,716.08 4,711.29 4,713.16 35,720.0K
10:44 4,713.27 4,713.27 4,710.32 4,710.81 19,905.6K
10:45 4,710.77 4,712.80 4,709.91 4,710.93 16,678.6K
10:46 4,711.14 4,711.14 4,706.42 4,709.22 23,288.5K
10:47 4,708.89 4,712.36 4,708.75 4,710.64 14,573.7K
10:48 4,711.69 4,713.28 4,710.48 4,712.57 13,823.8K
10:49 4,713.88 4,715.35 4,713.28 4,715.28 11,644.0K
10:50 4,715.70 4,718.06 4,714.39 4,718.06 11,948.6K
10:51 4,718.71 4,720.43 4,717.58 4,718.21 23,727.7K
10:52 4,718.27 4,719.48 4,717.07 4,719.21 12,313.1K
10:53 4,719.67 4,719.67 4,716.83 4,718.54 13,458.5K
10:54 4,719.32 4,720.45 4,718.08 4,719.34 9,425.7K
10:55 4,720.00 4,722.51 4,718.84 4,719.85 15,531.2K
10:56 4,720.50 4,721.88 4,719.45 4,721.23 10,707.9K
10:57 4,721.03 4,722.50 4,718.48 4,722.50 9,353.5K
10:58 4,721.42 4,721.72 4,718.94 4,719.61 12,447.1K
10:59 4,719.13 4,721.94 4,719.02 4,719.47 10,667.3K
11:00 4,720.86 4,720.86 4,717.67 4,717.67 8,872.6K
11:01 4,717.91 4,720.50 4,716.82 4,718.22 13,677.7K
11:02 4,719.36 4,719.36 4,715.91 4,718.56 12,359.7K
11:03 4,716.73 4,718.67 4,716.35 4,716.70 6,185.2K
11:04 4,717.68 4,721.62 4,717.45 4,721.62 9,299.4K
11:05 4,720.48 4,720.48 4,715.63 4,717.12 9,672.7K
11:06 4,717.54 4,717.54 4,715.58 4,716.36 10,282.4K
11:07 4,717.64 4,720.00 4,715.44 4,715.47 18,392.1K
11:08 4,715.25 4,716.25 4,711.80 4,713.67 18,248.8K
11:09 4,713.37 4,714.62 4,711.82 4,712.49 7,025.4K
11:10 4,714.71 4,714.93 4,712.04 4,712.04 9,234.9K
11:11 4,711.86 4,711.93 4,708.36 4,708.72 23,267.5K
11:12 4,708.08 4,708.08 4,704.67 4,706.89 28,174.2K
11:13 4,706.59 4,708.42 4,704.77 4,706.31 12,172.3K
11:14 4,707.15 4,707.15 4,705.13 4,705.13 12,010.2K
11:15 4,705.33 4,708.58 4,704.99 4,706.01 9,448.6K
11:16 4,706.31 4,706.31 4,701.93 4,701.93 18,070.5K
11:17 4,702.78 4,704.37 4,701.30 4,702.27 16,372.3K
11:18 4,702.05 4,703.92 4,701.09 4,702.80 8,670.9K
11:19 4,701.86 4,703.69 4,701.29 4,701.29 10,169.9K
11:20 4,701.57 4,703.37 4,700.85 4,701.36 8,214.7K
11:21 4,701.42 4,703.53 4,701.07 4,701.86 10,178.1K
11:22 4,702.44 4,703.14 4,700.28 4,703.01 9,516.7K
11:23 4,702.58 4,702.68 4,699.55 4,700.46 11,425.5K
11:24 4,702.23 4,703.37 4,700.33 4,701.54 9,590.9K
11:25 4,701.57 4,701.74 4,699.43 4,700.23 10,495.2K
11:26 4,701.11 4,701.11 4,696.64 4,696.90 18,882.0K
11:27 4,697.95 4,700.76 4,695.82 4,699.34 19,788.8K
11:28 4,700.22 4,700.56 4,697.15 4,698.98 17,469.2K
11:29 4,699.69 4,699.69 4,697.13 4,697.76 14,300.4K
13:00 4,699.63 4,701.09 4,697.90 4,700.55 43,092.2K
13:01 4,699.94 4,699.94 4,693.03 4,695.24 29,691.3K
13:02 4,695.46 4,695.46 4,691.91 4,691.91 13,511.7K
13:03 4,693.14 4,700.52 4,693.14 4,700.01 25,054.0K
13:04 4,699.40 4,700.13 4,696.55 4,697.67 10,251.6K
13:05 4,696.71 4,699.44 4,695.64 4,697.28 8,911.2K
13:06 4,696.38 4,696.90 4,692.90 4,694.35 11,844.7K
13:07 4,694.52 4,698.65 4,693.77 4,694.60 12,772.9K
13:08 4,695.51 4,695.75 4,689.23 4,691.00 33,653.1K
13:09 4,691.16 4,691.61 4,686.94 4,687.42 23,130.8K
13:10 4,687.23 4,690.02 4,685.42 4,688.09 27,082.5K
13:11 4,688.46 4,688.46 4,684.38 4,684.38 15,432.3K
13:12 4,684.64 4,688.83 4,684.64 4,686.73 15,639.2K
13:13 4,687.50 4,687.50 4,682.97 4,686.12 12,852.7K
13:14 4,685.83 4,687.43 4,684.15 4,684.54 12,425.6K
13:15 4,685.26 4,687.79 4,684.21 4,685.76 15,631.1K
13:16 4,684.80 4,684.89 4,682.07 4,682.90 17,956.2K
13:17 4,682.93 4,684.25 4,680.54 4,681.58 19,191.2K
13:18 4,681.04 4,682.97 4,679.82 4,680.85 17,447.2K
13:19 4,681.71 4,681.71 4,678.64 4,679.29 18,899.5K
13:20 4,680.58 4,681.64 4,678.43 4,680.06 24,178.5K
13:21 4,680.27 4,680.27 4,674.64 4,675.63 34,015.2K
13:22 4,674.34 4,676.92 4,672.87 4,674.60 28,160.0K
13:23 4,676.04 4,676.86 4,673.29 4,676.61 18,590.1K
13:24 4,676.91 4,676.91 4,673.29 4,674.35 25,718.0K
13:25 4,675.85 4,675.85 4,673.23 4,674.13 22,640.0K
13:26 4,673.58 4,674.24 4,669.88 4,669.88 23,448.9K
13:27 4,670.92 4,671.34 4,667.05 4,668.43 34,641.1K
13:28 4,669.39 4,670.31 4,667.63 4,668.57 23,091.5K
13:29 4,668.15 4,671.94 4,668.15 4,671.84 26,135.7K
13:30 4,671.20 4,674.91 4,670.57 4,674.91 20,981.0K
13:31 4,675.63 4,677.17 4,674.97 4,674.97 25,018.4K
13:32 4,675.81 4,678.19 4,672.13 4,677.20 22,502.8K
13:33 4,676.34 4,676.37 4,672.21 4,673.37 13,954.6K
13:34 4,673.26 4,675.53 4,672.42 4,673.70 11,460.2K
13:35 4,674.89 4,675.76 4,672.79 4,672.85 10,694.9K
13:36 4,672.50 4,673.61 4,667.42 4,669.11 24,250.5K
13:37 4,669.03 4,669.09 4,666.28 4,666.28 18,401.4K
13:38 4,666.49 4,671.23 4,666.49 4,667.33 20,084.7K
13:39 4,667.65 4,667.71 4,663.29 4,665.23 29,160.7K
13:40 4,664.37 4,666.72 4,662.27 4,662.27 16,810.8K
13:41 4,663.17 4,663.17 4,659.15 4,659.89 24,596.4K
13:42 4,660.73 4,662.74 4,659.38 4,659.83 21,780.3K
13:43 4,660.97 4,662.92 4,659.41 4,660.20 22,648.9K
13:44 4,660.14 4,660.14 4,657.17 4,658.51 15,755.2K
13:45 4,658.24 4,660.88 4,657.04 4,658.68 15,232.9K
13:46 4,658.81 4,658.81 4,656.17 4,657.72 19,399.9K
13:47 4,660.16 4,660.16 4,656.32 4,658.27 20,427.0K
13:48 4,656.89 4,656.89 4,652.92 4,653.42 21,075.6K
13:49 4,653.49 4,655.54 4,651.09 4,653.07 21,410.2K
13:50 4,653.39 4,653.64 4,649.24 4,649.24 26,146.0K
13:51 4,649.01 4,651.02 4,646.38 4,647.81 29,097.8K
13:52 4,646.49 4,649.64 4,644.55 4,645.13 24,568.1K
13:53 4,643.91 4,645.59 4,641.72 4,641.72 28,281.2K
13:54 4,641.39 4,645.74 4,640.57 4,643.42 28,796.5K
13:55 4,643.89 4,648.16 4,641.34 4,648.16 31,354.2K
13:56 4,647.04 4,647.04 4,639.52 4,640.98 26,431.7K
13:57 4,639.91 4,648.28 4,639.91 4,648.28 21,578.9K
13:58 4,647.14 4,649.58 4,645.83 4,648.65 17,090.6K
13:59 4,648.52 4,655.90 4,647.38 4,655.47 35,742.3K
14:00 4,655.67 4,655.69 4,648.04 4,648.36 26,599.0K
14:01 4,648.05 4,650.62 4,643.61 4,644.38 21,388.5K
14:02 4,643.20 4,648.68 4,643.20 4,648.68 14,773.1K
14:03 4,649.44 4,652.71 4,646.53 4,646.53 22,922.5K
14:04 4,647.13 4,649.79 4,644.42 4,649.29 18,646.6K
14:05 4,648.18 4,648.18 4,640.50 4,640.50 39,675.5K
14:06 4,639.98 4,640.74 4,637.67 4,638.98 21,095.5K
14:07 4,639.66 4,640.37 4,636.94 4,636.97 26,375.3K
14:08 4,638.14 4,638.57 4,635.15 4,637.04 18,258.7K
14:09 4,636.91 4,637.52 4,634.16 4,635.29 20,142.0K
14:10 4,635.39 4,635.66 4,630.34 4,630.55 34,272.8K
14:11 4,631.17 4,631.32 4,628.34 4,628.34 24,242.1K
14:12 4,628.80 4,631.75 4,626.77 4,626.77 26,487.8K
14:13 4,628.04 4,629.23 4,624.08 4,628.14 27,639.7K
14:14 4,629.54 4,629.54 4,623.22 4,624.76 21,450.4K
14:15 4,624.68 4,626.31 4,620.14 4,622.11 26,388.8K
14:16 4,621.29 4,621.29 4,615.55 4,615.55 32,726.3K
14:17 4,616.73 4,616.73 4,613.74 4,614.22 37,680.0K
14:18 4,613.59 4,621.99 4,613.59 4,620.08 34,799.9K
14:19 4,622.58 4,622.58 4,615.25 4,617.62 22,196.6K
14:20 4,619.23 4,621.18 4,618.50 4,620.54 16,584.1K
14:21 4,620.45 4,621.25 4,615.32 4,616.76 17,323.6K
14:22 4,615.86 4,618.69 4,615.35 4,616.65 20,484.9K
14:23 4,618.97 4,626.37 4,618.46 4,626.37 22,325.5K
14:24 4,626.94 4,632.53 4,626.94 4,631.37 25,079.8K
14:25 4,631.20 4,632.64 4,627.27 4,629.15 18,396.0K
14:26 4,628.88 4,634.54 4,628.88 4,634.45 15,223.0K
14:27 4,634.65 4,636.68 4,632.19 4,636.68 19,487.7K
14:28 4,638.54 4,642.32 4,637.81 4,642.32 16,597.8K
14:29 4,642.29 4,642.30 4,635.82 4,637.71 20,620.8K
14:30 4,637.63 4,637.63 4,630.72 4,632.52 27,648.9K
14:31 4,632.74 4,634.84 4,630.50 4,631.86 13,378.3K
14:32 4,633.45 4,633.45 4,621.88 4,621.88 30,184.8K
14:33 4,622.81 4,622.81 4,615.18 4,616.35 32,080.7K
14:34 4,615.46 4,617.42 4,614.23 4,615.91 24,757.3K
14:35 4,614.65 4,616.46 4,612.73 4,614.70 21,538.2K
14:36 4,612.95 4,612.95 4,609.17 4,609.17 27,315.3K
14:37 4,609.04 4,609.84 4,607.25 4,609.57 32,815.9K
14:38 4,607.50 4,607.50 4,602.33 4,604.59 52,748.9K
14:39 4,602.50 4,603.49 4,599.40 4,600.92 32,184.1K
14:40 4,600.78 4,603.24 4,599.97 4,601.03 30,792.6K
14:41 4,601.98 4,602.92 4,599.28 4,602.61 25,296.7K
14:42 4,601.51 4,606.25 4,601.51 4,603.71 21,902.9K
14:43 4,602.60 4,603.16 4,599.35 4,602.69 29,406.4K
14:44 4,601.82 4,604.05 4,600.02 4,600.03 33,131.9K
14:45 4,599.73 4,599.73 4,595.89 4,597.45 31,640.9K
14:46 4,596.53 4,598.40 4,594.83 4,595.98 34,270.5K
14:47 4,596.32 4,597.40 4,594.43 4,595.65 31,414.8K
14:48 4,596.68 4,598.25 4,595.57 4,597.30 35,982.4K
14:49 4,597.37 4,603.93 4,595.59 4,603.93 31,304.7K
14:50 4,603.59 4,610.13 4,601.73 4,608.33 38,462.9K
14:51 4,610.55 4,611.22 4,607.77 4,609.25 37,054.8K
14:52 4,610.42 4,613.91 4,609.77 4,613.91 30,216.5K
14:53 4,613.94 4,615.83 4,612.23 4,615.83 26,206.5K
14:54 4,613.84 4,616.01 4,613.74 4,615.67 28,590.4K
14:55 4,616.46 4,619.08 4,615.08 4,618.03 33,852.5K
14:56 4,619.22 4,619.96 4,617.24 4,618.46 34,728.8K
14:57 4,619.75 4,620.63 4,619.75 4,620.63 2,425.2K
14:58 4,620.63 4,620.63 4,620.63 4,620.63 0.0K
14:59 4,620.63 4,620.63 4,620.63 4,620.63 0.0K
15:00 4,620.63 4,620.63 4,619.40 4,619.66 61,314.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし