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 4,627.18 4,635.67 4,621.93 4,625.35 105,204.1K
09:31 4,627.31 4,631.00 4,621.42 4,622.31 90,613.1K
09:32 4,621.81 4,627.82 4,620.95 4,620.95 58,070.8K
09:33 4,621.56 4,621.56 4,611.37 4,611.56 64,401.0K
09:34 4,612.76 4,614.88 4,607.89 4,608.50 77,431.7K
09:35 4,608.53 4,610.44 4,598.28 4,598.28 76,496.2K
09:36 4,600.70 4,602.59 4,597.07 4,598.16 62,466.9K
09:37 4,597.43 4,602.50 4,597.31 4,602.50 61,509.9K
09:38 4,603.31 4,609.27 4,602.95 4,603.72 66,265.0K
09:39 4,603.32 4,609.10 4,601.83 4,603.54 38,684.8K
09:40 4,603.39 4,607.45 4,603.39 4,607.22 32,475.0K
09:41 4,608.19 4,619.07 4,608.19 4,619.07 41,217.4K
09:42 4,618.18 4,621.51 4,614.03 4,614.26 44,653.9K
09:43 4,616.66 4,619.08 4,616.66 4,617.38 24,312.1K
09:44 4,617.56 4,625.13 4,617.56 4,625.13 21,797.1K
09:45 4,623.87 4,623.87 4,620.64 4,622.16 33,168.3K
09:46 4,622.15 4,625.49 4,621.06 4,624.24 29,782.4K
09:47 4,623.24 4,624.46 4,615.09 4,615.10 52,755.5K
09:48 4,615.03 4,615.03 4,607.39 4,607.39 44,005.1K
09:49 4,606.30 4,607.00 4,601.63 4,603.48 47,143.5K
09:50 4,604.58 4,607.74 4,603.79 4,604.16 39,368.0K
09:51 4,604.47 4,604.78 4,601.73 4,603.67 30,139.4K
09:52 4,602.79 4,604.20 4,598.95 4,599.93 46,495.0K
09:53 4,600.53 4,601.46 4,598.04 4,600.54 40,976.7K
09:54 4,601.21 4,605.86 4,597.34 4,604.58 79,256.8K
09:55 4,604.57 4,605.60 4,601.01 4,603.53 30,238.6K
09:56 4,602.20 4,604.90 4,600.70 4,603.46 25,339.5K
09:57 4,603.77 4,611.18 4,602.91 4,611.18 57,349.6K
09:58 4,610.78 4,613.48 4,608.04 4,608.04 33,008.4K
09:59 4,607.39 4,609.14 4,606.06 4,606.82 19,899.3K
10:00 4,606.89 4,608.18 4,604.49 4,604.49 19,249.4K
10:01 4,603.97 4,612.03 4,603.97 4,611.59 19,980.5K
10:02 4,609.77 4,609.77 4,604.23 4,604.62 40,152.7K
10:03 4,604.34 4,604.82 4,601.95 4,602.85 14,856.2K
10:04 4,601.85 4,604.28 4,599.14 4,599.92 23,333.1K
10:05 4,599.07 4,601.52 4,597.66 4,598.76 23,548.8K
10:06 4,598.46 4,598.46 4,590.72 4,590.72 34,360.6K
10:07 4,589.97 4,592.22 4,587.74 4,588.14 30,037.8K
10:08 4,588.02 4,591.47 4,586.96 4,588.36 27,556.1K
10:09 4,588.00 4,592.03 4,588.00 4,590.33 30,822.2K
10:10 4,590.75 4,592.50 4,589.78 4,590.98 16,136.4K
10:11 4,592.04 4,593.42 4,589.97 4,593.35 13,585.9K
10:12 4,592.02 4,599.03 4,592.02 4,599.03 18,163.1K
10:13 4,598.77 4,603.91 4,598.77 4,602.97 17,081.6K
10:14 4,603.76 4,604.28 4,601.68 4,603.57 12,272.1K
10:15 4,604.43 4,605.19 4,601.74 4,604.71 10,314.7K
10:16 4,604.75 4,609.16 4,604.24 4,608.55 16,008.9K
10:17 4,609.92 4,613.35 4,609.92 4,613.11 20,545.5K
10:18 4,613.66 4,616.10 4,611.69 4,613.70 15,171.8K
10:19 4,613.68 4,613.68 4,609.71 4,610.27 12,610.3K
10:20 4,609.13 4,613.75 4,609.05 4,613.75 12,343.5K
10:21 4,613.30 4,616.26 4,612.30 4,614.60 18,655.9K
10:22 4,614.88 4,617.42 4,614.69 4,615.43 12,263.3K
10:23 4,614.85 4,615.95 4,612.47 4,614.31 12,659.7K
10:24 4,614.80 4,619.19 4,614.68 4,619.04 32,403.1K
10:25 4,618.79 4,620.65 4,618.00 4,618.61 17,193.7K
10:26 4,618.80 4,623.21 4,618.80 4,621.70 29,608.7K
10:27 4,623.07 4,627.55 4,622.21 4,624.75 23,942.8K
10:28 4,626.53 4,627.32 4,624.56 4,626.64 20,575.6K
10:29 4,626.83 4,629.26 4,624.92 4,626.93 21,207.0K
10:30 4,628.39 4,632.52 4,627.92 4,630.36 21,101.5K
10:31 4,628.63 4,631.90 4,628.22 4,628.80 12,124.6K
10:32 4,630.43 4,631.13 4,628.51 4,631.13 21,883.2K
10:33 4,630.60 4,632.68 4,629.46 4,631.45 17,278.5K
10:34 4,631.05 4,636.81 4,630.87 4,635.73 19,799.6K
10:35 4,635.78 4,635.78 4,629.83 4,632.21 18,918.3K
10:36 4,631.87 4,632.52 4,629.83 4,630.59 18,673.1K
10:37 4,629.55 4,629.55 4,624.98 4,626.46 17,405.5K
10:38 4,626.32 4,626.32 4,619.82 4,620.54 17,793.8K
10:39 4,621.07 4,621.18 4,616.93 4,616.93 13,531.7K
10:40 4,617.25 4,618.51 4,615.83 4,616.83 16,917.1K
10:41 4,616.91 4,617.10 4,614.48 4,615.57 12,110.1K
10:42 4,616.69 4,616.69 4,612.18 4,612.18 9,265.8K
10:43 4,611.70 4,612.54 4,609.43 4,609.43 12,114.8K
10:44 4,609.66 4,610.30 4,608.50 4,609.06 12,079.0K
10:45 4,609.57 4,609.57 4,606.06 4,607.19 11,327.2K
10:46 4,606.40 4,607.29 4,603.97 4,605.43 20,814.8K
10:47 4,605.70 4,607.99 4,605.09 4,605.09 8,847.9K
10:48 4,608.54 4,609.02 4,605.17 4,605.73 7,128.9K
10:49 4,607.30 4,608.42 4,604.28 4,605.52 9,163.9K
10:50 4,605.33 4,607.27 4,605.17 4,606.61 8,767.4K
10:51 4,605.90 4,608.28 4,603.71 4,605.21 8,780.6K
10:52 4,604.96 4,607.10 4,604.39 4,606.39 8,144.0K
10:53 4,604.44 4,604.90 4,601.30 4,602.49 14,885.4K
10:54 4,601.05 4,602.59 4,600.71 4,601.82 9,442.5K
10:55 4,601.03 4,603.71 4,601.03 4,603.34 6,422.8K
10:56 4,603.13 4,605.20 4,601.62 4,603.66 8,461.6K
10:57 4,604.15 4,604.15 4,600.20 4,601.03 7,845.5K
10:58 4,600.82 4,602.98 4,600.54 4,602.98 8,429.0K
10:59 4,602.28 4,603.63 4,600.69 4,602.09 9,080.6K
11:00 4,602.61 4,604.77 4,600.45 4,603.43 9,133.7K
11:01 4,603.13 4,603.15 4,600.39 4,601.56 8,000.7K
11:02 4,601.35 4,604.82 4,600.64 4,603.95 8,506.2K
11:03 4,604.11 4,606.82 4,603.07 4,606.03 12,435.3K
11:04 4,606.32 4,607.32 4,603.57 4,605.12 10,007.7K
11:05 4,604.78 4,608.26 4,604.67 4,608.21 7,214.1K
11:06 4,608.09 4,611.70 4,608.09 4,611.70 8,901.4K
11:07 4,610.48 4,613.34 4,609.61 4,612.73 9,331.6K
11:08 4,612.99 4,612.99 4,605.25 4,605.25 12,397.9K
11:09 4,607.16 4,609.12 4,606.36 4,608.21 5,698.6K
11:10 4,608.53 4,608.53 4,604.22 4,604.22 8,778.6K
11:11 4,603.87 4,604.41 4,601.63 4,603.43 10,872.1K
11:12 4,604.88 4,604.97 4,602.21 4,604.67 10,621.2K
11:13 4,604.67 4,606.99 4,602.71 4,606.61 5,779.1K
11:14 4,606.73 4,612.20 4,606.73 4,611.14 12,038.8K
11:15 4,610.88 4,612.95 4,608.63 4,610.49 7,435.1K
11:16 4,610.24 4,610.94 4,608.37 4,609.08 6,299.0K
11:17 4,608.77 4,611.16 4,608.03 4,609.06 3,961.3K
11:18 4,610.88 4,612.83 4,609.57 4,610.14 5,275.1K
11:19 4,609.62 4,611.71 4,608.05 4,609.25 5,203.4K
11:20 4,610.93 4,612.22 4,606.94 4,607.87 6,756.6K
11:21 4,607.08 4,608.13 4,602.00 4,602.16 20,249.6K
11:22 4,602.27 4,602.51 4,600.43 4,600.89 12,875.0K
11:23 4,602.45 4,604.01 4,601.34 4,602.66 8,510.2K
11:24 4,603.96 4,606.81 4,602.37 4,606.02 12,237.7K
11:25 4,605.39 4,607.21 4,605.15 4,607.03 4,144.4K
11:26 4,605.94 4,606.94 4,601.63 4,602.12 10,083.3K
11:27 4,602.48 4,604.42 4,600.36 4,601.89 7,125.0K
11:28 4,602.06 4,603.83 4,598.09 4,599.77 14,398.9K
11:29 4,599.07 4,599.77 4,597.23 4,598.48 9,288.2K
13:00 4,597.74 4,598.14 4,594.30 4,595.88 40,574.1K
13:01 4,594.25 4,596.48 4,588.31 4,588.74 17,830.8K
13:02 4,591.53 4,592.50 4,590.09 4,590.71 12,649.5K
13:03 4,589.23 4,591.70 4,588.28 4,589.58 11,229.7K
13:04 4,588.76 4,588.78 4,585.93 4,587.83 16,017.5K
13:05 4,587.95 4,588.41 4,585.46 4,587.28 14,991.0K
13:06 4,586.67 4,588.68 4,584.31 4,585.26 20,723.4K
13:07 4,584.46 4,587.31 4,582.95 4,583.77 12,688.3K
13:08 4,583.86 4,585.28 4,582.06 4,582.06 10,793.7K
13:09 4,584.11 4,585.67 4,582.44 4,585.67 10,901.4K
13:10 4,584.44 4,586.64 4,583.35 4,585.64 11,103.8K
13:11 4,586.77 4,586.77 4,580.27 4,580.27 15,711.7K
13:12 4,580.65 4,584.10 4,578.87 4,578.87 25,369.4K
13:13 4,579.85 4,580.49 4,575.50 4,576.21 23,576.9K
13:14 4,575.53 4,580.38 4,575.53 4,580.38 18,604.8K
13:15 4,580.65 4,584.12 4,578.05 4,581.18 19,068.0K
13:16 4,582.43 4,586.50 4,581.55 4,584.21 12,128.4K
13:17 4,586.52 4,586.52 4,583.33 4,584.69 7,453.4K
13:18 4,584.44 4,585.78 4,583.29 4,584.14 10,521.9K
13:19 4,584.19 4,585.63 4,583.02 4,583.92 7,379.0K
13:20 4,583.48 4,587.36 4,583.48 4,584.21 9,697.7K
13:21 4,584.80 4,586.79 4,582.20 4,584.11 9,878.5K
13:22 4,583.27 4,585.30 4,581.73 4,583.38 8,111.2K
13:23 4,584.08 4,585.57 4,582.03 4,585.57 11,454.4K
13:24 4,585.80 4,585.80 4,582.24 4,585.04 10,700.5K
13:25 4,583.50 4,587.50 4,582.50 4,584.29 10,868.8K
13:26 4,586.19 4,592.87 4,584.83 4,592.63 25,411.5K
13:27 4,593.35 4,595.67 4,589.25 4,589.25 18,941.5K
13:28 4,590.01 4,590.75 4,587.97 4,589.17 9,169.4K
13:29 4,590.22 4,595.22 4,589.70 4,591.86 9,323.9K
13:30 4,592.65 4,595.65 4,592.19 4,595.38 8,976.1K
13:31 4,594.70 4,597.68 4,594.68 4,597.49 7,092.6K
13:32 4,597.71 4,605.64 4,597.15 4,603.27 21,111.2K
13:33 4,604.51 4,608.04 4,603.09 4,603.09 32,745.0K
13:34 4,603.38 4,609.73 4,603.38 4,609.73 8,346.4K
13:35 4,607.84 4,607.86 4,604.85 4,605.69 10,992.2K
13:36 4,605.27 4,605.54 4,600.38 4,600.38 18,629.4K
13:37 4,599.27 4,601.64 4,597.84 4,601.64 19,779.0K
13:38 4,603.65 4,607.37 4,602.90 4,603.06 16,118.1K
13:39 4,602.18 4,602.42 4,598.19 4,598.92 8,671.4K
13:40 4,598.74 4,600.48 4,597.59 4,600.48 9,011.2K
13:41 4,600.88 4,603.66 4,598.36 4,598.36 11,775.3K
13:42 4,597.43 4,597.98 4,593.95 4,596.46 12,819.7K
13:43 4,597.47 4,597.74 4,595.54 4,596.04 11,862.4K
13:44 4,596.18 4,598.47 4,594.36 4,594.83 8,098.5K
13:45 4,595.81 4,598.08 4,593.52 4,597.18 9,108.9K
13:46 4,598.54 4,598.54 4,594.30 4,596.06 10,872.2K
13:47 4,597.16 4,598.49 4,594.81 4,597.42 9,186.2K
13:48 4,597.27 4,598.20 4,594.64 4,595.26 9,926.3K
13:49 4,595.56 4,596.92 4,592.27 4,596.37 12,565.6K
13:50 4,595.73 4,596.79 4,590.64 4,591.43 14,689.3K
13:51 4,590.76 4,591.84 4,587.05 4,588.37 19,132.0K
13:52 4,589.47 4,589.83 4,585.67 4,585.92 18,438.5K
13:53 4,584.51 4,587.29 4,584.25 4,587.09 16,829.3K
13:54 4,587.90 4,587.90 4,582.78 4,583.95 17,146.8K
13:55 4,583.73 4,585.91 4,581.48 4,583.91 18,071.8K
13:56 4,583.79 4,583.79 4,580.26 4,580.96 20,204.6K
13:57 4,579.90 4,585.10 4,578.40 4,578.40 21,514.2K
13:58 4,580.33 4,586.74 4,580.33 4,585.21 25,133.4K
13:59 4,585.31 4,585.31 4,579.41 4,582.76 11,515.5K
14:00 4,583.40 4,583.40 4,576.58 4,580.20 17,485.5K
14:01 4,580.88 4,580.88 4,576.06 4,576.06 12,527.4K
14:02 4,576.77 4,577.13 4,572.04 4,572.57 39,219.0K
14:03 4,574.90 4,575.94 4,567.90 4,569.83 26,178.8K
14:04 4,569.26 4,573.46 4,569.14 4,570.18 34,950.7K
14:05 4,570.46 4,571.01 4,567.86 4,567.86 19,523.6K
14:06 4,568.56 4,568.56 4,564.17 4,565.47 22,541.3K
14:07 4,566.22 4,570.42 4,565.90 4,567.79 25,031.4K
14:08 4,569.11 4,569.11 4,563.98 4,565.18 17,975.7K
14:09 4,566.16 4,570.72 4,564.94 4,567.22 15,738.4K
14:10 4,567.90 4,569.20 4,564.18 4,566.86 15,731.3K
14:11 4,565.41 4,569.15 4,562.47 4,563.10 14,495.3K
14:12 4,562.99 4,562.99 4,558.66 4,562.45 26,742.4K
14:13 4,560.83 4,560.83 4,556.70 4,560.44 21,114.7K
14:14 4,560.49 4,560.49 4,555.71 4,556.43 19,835.3K
14:15 4,557.85 4,558.93 4,553.19 4,555.64 22,840.9K
14:16 4,555.37 4,555.46 4,550.48 4,551.31 30,644.1K
14:17 4,551.50 4,554.96 4,550.04 4,552.50 29,701.8K
14:18 4,553.86 4,553.86 4,548.86 4,549.40 18,610.5K
14:19 4,548.90 4,559.63 4,548.90 4,559.50 31,078.7K
14:20 4,561.27 4,573.19 4,561.27 4,571.12 40,208.4K
14:21 4,573.80 4,578.11 4,572.06 4,572.78 33,834.4K
14:22 4,573.83 4,575.91 4,568.70 4,572.26 23,776.0K
14:23 4,571.44 4,576.61 4,570.23 4,575.76 16,381.1K
14:24 4,575.84 4,582.51 4,575.84 4,582.51 17,164.6K
14:25 4,580.03 4,584.25 4,580.03 4,582.66 20,724.4K
14:26 4,583.41 4,583.41 4,574.93 4,575.79 17,130.1K
14:27 4,574.87 4,575.62 4,570.34 4,575.20 13,959.5K
14:28 4,576.55 4,578.83 4,573.73 4,578.83 10,663.3K
14:29 4,577.27 4,578.69 4,573.41 4,574.72 12,472.4K
14:30 4,574.17 4,574.72 4,566.31 4,568.57 21,516.8K
14:31 4,568.37 4,568.37 4,563.81 4,563.81 17,318.3K
14:32 4,564.23 4,564.23 4,557.43 4,557.83 23,968.7K
14:33 4,560.44 4,560.93 4,557.13 4,559.67 13,393.0K
14:34 4,557.98 4,560.06 4,555.42 4,559.54 17,946.6K
14:35 4,560.09 4,560.09 4,554.96 4,555.36 12,052.1K
14:36 4,554.90 4,556.79 4,552.11 4,556.34 19,059.9K
14:37 4,552.58 4,567.21 4,552.58 4,567.21 23,913.4K
14:38 4,568.31 4,571.91 4,566.89 4,567.83 20,951.9K
14:39 4,567.15 4,568.41 4,560.97 4,561.21 18,414.9K
14:40 4,561.78 4,566.17 4,561.78 4,562.90 15,096.6K
14:41 4,563.01 4,567.03 4,562.36 4,564.61 10,920.8K
14:42 4,562.94 4,567.89 4,562.42 4,567.43 18,457.4K
14:43 4,568.78 4,571.76 4,568.50 4,571.65 16,732.5K
14:44 4,570.69 4,570.74 4,567.06 4,567.44 18,064.0K
14:45 4,567.79 4,569.73 4,566.89 4,567.43 15,738.9K
14:46 4,567.04 4,567.81 4,564.91 4,565.61 15,813.3K
14:47 4,566.84 4,566.84 4,563.12 4,564.37 19,402.5K
14:48 4,564.64 4,564.64 4,558.41 4,559.36 24,298.9K
14:49 4,560.82 4,560.83 4,557.30 4,559.45 25,207.5K
14:50 4,559.07 4,559.07 4,553.60 4,553.60 30,238.2K
14:51 4,553.81 4,555.40 4,553.09 4,553.09 28,380.9K
14:52 4,555.74 4,557.26 4,552.11 4,554.95 31,085.7K
14:53 4,556.07 4,556.83 4,553.78 4,554.64 26,580.7K
14:54 4,553.83 4,558.36 4,553.83 4,556.94 30,238.4K
14:55 4,558.02 4,560.77 4,555.75 4,559.50 30,422.6K
14:56 4,557.21 4,558.97 4,555.21 4,556.92 37,881.3K
14:57 4,558.32 4,558.32 4,556.87 4,556.87 1,932.5K
14:58 4,556.87 4,556.87 4,556.87 4,556.87 0.0K
14:59 4,556.87 4,556.87 4,556.87 4,556.87 0.0K
15:00 4,556.87 4,559.07 4,556.87 4,559.07 50,373.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし