SZSE A Health Care (SZSEAHC)

SZSEAHC
🏛️ 中国 →
2,045.17
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,425.95 2,433.80 2,405.78 2,412.20 2,863.0M
2022-12-29 2,378.98 2,436.80 2,375.79 2,422.05 3,388.8M
2022-12-28 2,377.50 2,408.59 2,375.78 2,387.37 3,161.6M
2022-12-27 2,391.71 2,391.71 2,337.61 2,381.94 3,685.9M
2022-12-26 2,407.69 2,418.35 2,380.20 2,389.90 3,144.0M
2022-12-23 2,369.54 2,412.14 2,368.47 2,402.55 3,137.2M
2022-12-22 2,391.66 2,423.30 2,367.59 2,375.10 3,735.3M
2022-12-21 2,384.87 2,400.95 2,369.19 2,380.22 3,431.5M
2022-12-20 2,409.13 2,423.12 2,374.13 2,378.84 3,702.8M
2022-12-19 2,523.66 2,524.40 2,414.21 2,419.55 5,202.6M
2022-12-16 2,485.37 2,529.40 2,485.37 2,521.27 5,434.4M
2022-12-15 2,490.58 2,515.23 2,475.69 2,489.17 4,242.6M
2022-12-14 2,538.16 2,538.16 2,494.03 2,498.72 5,572.2M
2022-12-13 2,553.77 2,553.77 2,499.46 2,546.65 6,454.0M
2022-12-12 2,524.14 2,561.58 2,518.83 2,550.09 6,544.2M
2022-12-09 2,488.53 2,521.22 2,477.74 2,511.96 5,855.4M
2022-12-08 2,489.67 2,507.72 2,468.16 2,493.07 5,978.9M
2022-12-07 2,440.02 2,494.86 2,418.46 2,486.40 5,266.1M
2022-12-06 2,463.85 2,494.64 2,439.14 2,447.06 4,272.7M
2022-12-05 2,488.04 2,497.17 2,455.03 2,470.99 4,279.8M
2022-12-02 2,461.88 2,484.15 2,457.31 2,469.23 3,346.1M
2022-12-01 2,498.75 2,506.99 2,444.39 2,472.31 4,383.4M
2022-11-30 2,483.91 2,499.86 2,444.87 2,468.68 4,001.2M
2022-11-29 2,415.29 2,495.06 2,415.29 2,489.21 4,670.0M
2022-11-28 2,403.12 2,445.92 2,400.08 2,421.91 3,473.3M
2022-11-25 2,443.23 2,443.96 2,390.24 2,432.87 3,233.8M
2022-11-24 2,425.04 2,457.87 2,421.29 2,456.05 3,457.3M
2022-11-23 2,476.29 2,480.13 2,394.90 2,419.39 4,037.3M
2022-11-22 2,552.41 2,583.63 2,463.03 2,479.82 5,274.3M
2022-11-21 2,540.23 2,559.39 2,509.44 2,557.33 4,813.6M
2022-11-18 2,536.83 2,584.74 2,525.92 2,564.86 5,819.3M
2022-11-17 2,489.75 2,531.64 2,486.37 2,524.51 4,903.6M
2022-11-16 2,513.53 2,559.24 2,490.28 2,506.75 4,956.5M
2022-11-15 2,495.49 2,512.91 2,444.82 2,512.91 5,343.6M
2022-11-14 2,409.26 2,502.82 2,398.99 2,489.11 5,923.0M
2022-11-11 2,495.05 2,512.61 2,413.43 2,414.28 6,439.3M
2022-11-10 2,431.96 2,457.16 2,420.79 2,427.39 4,236.7M
2022-11-09 2,407.72 2,457.01 2,406.97 2,439.64 4,040.1M
2022-11-08 2,424.30 2,427.07 2,383.98 2,414.57 3,200.3M
2022-11-07 2,426.59 2,443.38 2,406.57 2,426.35 3,019.9M
2022-11-04 2,384.57 2,452.99 2,384.57 2,430.31 3,159.8M
2022-11-03 2,362.67 2,408.15 2,355.05 2,382.35 3,062.8M
2022-11-02 2,341.95 2,453.87 2,337.67 2,396.52 4,770.3M
2022-11-01 2,304.37 2,365.40 2,269.15 2,365.24 3,890.6M
2022-10-31 2,277.63 2,322.36 2,249.52 2,297.45 3,331.8M
2022-10-28 2,330.08 2,362.93 2,290.50 2,299.83 3,264.3M
2022-10-27 2,372.90 2,380.11 2,314.06 2,356.31 3,831.9M
2022-10-26 2,277.03 2,405.11 2,277.03 2,382.38 3,691.6M
2022-10-25 2,301.80 2,319.58 2,234.77 2,262.22 2,799.2M
2022-10-24 2,394.79 2,409.81 2,306.86 2,318.07 3,222.1M
2022-10-21 2,380.24 2,410.93 2,361.52 2,393.57 3,014.3M
2022-10-20 2,368.99 2,441.60 2,362.02 2,393.83 3,356.6M
2022-10-19 2,415.87 2,417.05 2,369.80 2,384.29 3,013.3M
2022-10-18 2,380.31 2,442.52 2,349.59 2,427.91 3,668.1M
2022-10-17 2,365.57 2,417.13 2,362.73 2,375.58 3,238.2M
2022-10-14 2,215.71 2,381.78 2,215.71 2,360.89 3,559.5M
2022-10-13 2,138.01 2,219.71 2,131.74 2,199.80 2,074.0M
2022-10-12 2,119.42 2,148.03 2,071.07 2,147.44 1,716.2M
2022-10-11 2,151.78 2,153.44 2,103.59 2,123.67 1,705.9M
2022-10-10 2,206.54 2,218.91 2,143.17 2,150.98 2,014.1M
2022-09-30 2,189.50 2,221.82 2,180.51 2,194.01 1,922.4M
2022-09-29 2,174.79 2,228.50 2,173.16 2,185.52 1,841.8M
2022-09-28 2,163.71 2,201.90 2,153.97 2,154.66 1,786.6M
2022-09-27 2,073.06 2,173.72 2,069.56 2,173.43 1,813.1M
2022-09-26 2,074.99 2,102.10 2,065.58 2,067.86 1,318.3M
2022-09-23 2,101.24 2,107.87 2,063.96 2,083.86 1,274.8M
2022-09-22 2,116.25 2,132.98 2,102.84 2,103.01 1,193.7M
2022-09-21 2,166.94 2,166.94 2,124.31 2,132.56 1,184.7M
2022-09-20 2,174.24 2,185.40 2,157.67 2,173.14 1,142.4M
2022-09-19 2,196.65 2,205.44 2,154.56 2,165.74 1,412.6M
2022-09-16 2,265.23 2,267.55 2,196.59 2,197.11 1,719.6M
2022-09-15 2,308.36 2,329.02 2,253.13 2,269.06 1,795.1M
2022-09-14 2,279.68 2,300.54 2,267.10 2,297.45 1,677.7M
2022-09-13 2,321.22 2,337.73 2,307.89 2,310.72 1,853.2M
2022-09-09 2,299.07 2,327.15 2,299.07 2,325.26 1,550.5M
2022-09-08 2,303.52 2,306.56 2,280.55 2,280.97 1,373.8M
2022-09-07 2,299.94 2,313.97 2,289.23 2,297.80 1,617.6M
2022-09-06 2,305.93 2,311.42 2,290.17 2,308.74 1,592.6M
2022-09-05 2,340.30 2,352.91 2,294.83 2,306.21 1,543.8M
2022-09-02 2,338.06 2,364.57 2,317.22 2,330.42 1,497.1M
2022-09-01 2,325.53 2,361.85 2,317.26 2,332.81 1,746.0M
2022-08-31 2,320.28 2,354.72 2,309.80 2,331.33 1,767.1M
2022-08-30 2,309.92 2,326.42 2,300.16 2,320.65 1,594.4M
2022-08-29 2,293.85 2,315.46 2,287.54 2,312.06 1,432.6M
2022-08-26 2,320.11 2,363.48 2,314.34 2,320.67 1,493.5M
2022-08-25 2,306.09 2,325.75 2,290.22 2,322.96 1,565.7M
2022-08-24 2,329.50 2,350.48 2,299.88 2,301.50 1,916.6M
2022-08-23 2,356.32 2,356.32 2,326.56 2,335.76 1,530.7M
2022-08-22 2,332.95 2,360.97 2,313.31 2,359.42 1,474.9M
2022-08-19 2,348.90 2,354.86 2,339.90 2,341.04 1,523.0M
2022-08-18 2,393.80 2,393.80 2,357.03 2,357.51 1,567.3M
2022-08-17 2,386.20 2,405.07 2,368.50 2,400.00 1,545.1M
2022-08-16 2,400.40 2,405.47 2,376.79 2,383.16 1,395.4M
2022-08-15 2,422.65 2,422.65 2,393.42 2,398.92 1,514.0M
2022-08-12 2,415.42 2,435.52 2,402.34 2,428.53 1,717.8M
2022-08-11 2,372.91 2,420.57 2,369.86 2,418.62 1,617.3M
2022-08-10 2,388.00 2,390.87 2,347.80 2,358.86 1,492.1M
2022-08-09 2,395.93 2,395.93 2,374.80 2,388.51 1,737.6M
2022-08-08 2,409.30 2,426.67 2,394.24 2,401.92 2,163.5M
2022-08-05 2,362.06 2,406.51 2,362.06 2,406.16 1,799.3M
2022-08-04 2,327.91 2,356.42 2,325.08 2,355.88 1,600.2M
2022-08-03 2,313.95 2,354.56 2,311.22 2,312.76 1,914.3M
2022-08-02 2,368.37 2,368.37 2,291.60 2,312.51 2,690.0M
2022-08-01 2,377.47 2,387.72 2,348.31 2,386.43 1,815.5M
2022-07-29 2,432.05 2,432.05 2,376.64 2,381.30 2,084.0M
2022-07-28 2,459.47 2,461.29 2,429.78 2,430.59 2,129.3M
2022-07-27 2,462.64 2,472.70 2,447.96 2,452.94 2,122.7M
2022-07-26 2,475.05 2,480.87 2,441.40 2,466.71 2,177.0M
2022-07-25 2,456.14 2,479.43 2,448.76 2,469.68 2,248.6M
2022-07-22 2,502.44 2,517.32 2,444.66 2,457.30 2,091.3M
2022-07-21 2,501.80 2,520.36 2,491.75 2,498.35 2,137.4M
2022-07-20 2,485.42 2,525.72 2,479.87 2,508.10 2,180.3M
2022-07-19 2,490.97 2,503.49 2,452.56 2,474.31 1,966.6M
2022-07-18 2,480.49 2,496.45 2,429.55 2,491.14 2,142.1M
2022-07-15 2,525.00 2,542.32 2,482.41 2,482.80 2,618.6M
2022-07-14 2,499.98 2,562.93 2,499.46 2,537.47 2,361.5M
2022-07-13 2,499.14 2,512.53 2,478.62 2,497.30 2,408.1M
2022-07-12 2,582.19 2,582.19 2,502.19 2,502.19 3,344.4M
2022-07-11 2,585.99 2,610.31 2,561.52 2,579.49 3,189.9M
2022-07-08 2,569.53 2,604.36 2,564.43 2,583.09 2,554.4M
2022-07-07 2,602.09 2,603.64 2,532.96 2,559.27 1,881.8M
2022-07-06 2,657.22 2,669.45 2,579.67 2,598.90 2,375.2M
2022-07-05 2,678.54 2,679.25 2,608.97 2,655.04 2,408.8M
2022-07-04 2,581.07 2,671.65 2,574.97 2,670.10 2,851.6M
2022-07-01 2,589.27 2,598.43 2,560.00 2,574.80 2,084.6M
2022-06-30 2,536.97 2,611.70 2,536.97 2,587.41 2,547.1M
2022-06-29 2,541.72 2,588.48 2,533.20 2,534.42 2,612.3M
2022-06-28 2,542.10 2,549.41 2,503.16 2,545.43 2,282.2M
2022-06-27 2,526.30 2,564.15 2,526.30 2,544.42 2,613.1M
2022-06-24 2,480.15 2,529.53 2,479.93 2,514.66 2,358.6M
2022-06-23 2,476.84 2,483.75 2,432.86 2,478.25 2,367.1M
2022-06-22 2,494.76 2,516.42 2,472.58 2,475.33 2,810.0M
2022-06-21 2,511.12 2,532.97 2,469.91 2,491.44 2,736.7M
2022-06-20 2,468.99 2,518.53 2,466.41 2,510.67 2,955.8M
2022-06-17 2,395.50 2,465.58 2,370.47 2,459.77 2,408.9M
2022-06-16 2,373.31 2,431.70 2,373.31 2,410.37 2,575.7M
2022-06-15 2,361.89 2,405.14 2,361.89 2,373.94 2,392.0M
2022-06-14 2,340.92 2,363.34 2,301.20 2,358.49 2,233.4M
2022-06-13 2,344.30 2,366.36 2,336.15 2,362.11 2,213.5M
2022-06-10 2,330.59 2,372.60 2,327.03 2,371.50 2,137.1M
2022-06-09 2,388.51 2,398.28 2,333.95 2,343.22 2,302.9M
2022-06-08 2,376.18 2,416.45 2,365.44 2,394.84 2,999.0M
2022-06-07 2,336.31 2,377.81 2,328.20 2,377.54 3,250.5M
2022-06-06 2,283.03 2,334.61 2,280.19 2,334.28 2,154.8M
2022-06-02 2,311.76 2,311.76 2,274.35 2,288.17 1,889.4M
2022-06-01 2,320.49 2,341.80 2,299.13 2,315.40 2,033.3M
2022-05-31 2,275.25 2,325.34 2,248.94 2,323.63 2,193.0M
2022-05-30 2,269.26 2,287.68 2,244.90 2,278.65 2,041.5M
2022-05-27 2,275.28 2,300.44 2,252.46 2,266.54 2,105.2M
2022-05-26 2,279.63 2,279.84 2,229.77 2,262.31 2,373.9M
2022-05-25 2,249.21 2,279.96 2,245.45 2,274.08 2,373.3M
2022-05-24 2,348.26 2,348.92 2,254.47 2,254.47 3,316.1M
2022-05-23 2,347.01 2,353.25 2,325.80 2,348.39 2,662.0M
2022-05-20 2,302.28 2,346.03 2,302.28 2,330.50 2,672.1M
2022-05-19 2,255.88 2,288.03 2,250.79 2,288.03 2,467.0M
2022-05-18 2,300.59 2,316.63 2,286.73 2,290.10 2,441.0M
2022-05-17 2,339.17 2,339.17 2,280.49 2,301.33 3,128.7M
2022-05-16 2,401.26 2,402.67 2,336.14 2,341.20 3,536.8M
2022-05-13 2,394.55 2,413.25 2,355.85 2,381.63 3,314.7M
2022-05-12 2,329.05 2,391.40 2,327.00 2,377.74 3,603.9M
2022-05-11 2,328.89 2,400.84 2,322.00 2,346.49 4,243.2M
2022-05-10 2,281.45 2,330.17 2,276.50 2,322.04 3,469.5M
2022-05-09 2,305.02 2,329.96 2,291.35 2,311.09 3,473.1M
2022-05-06 2,276.15 2,327.64 2,268.47 2,305.98 3,266.6M
2022-05-05 2,293.33 2,342.77 2,277.52 2,327.34 3,421.3M
2022-04-29 2,217.13 2,303.36 2,217.13 2,298.47 3,565.1M
2022-04-28 2,248.42 2,248.42 2,196.74 2,222.35 2,970.0M
2022-04-27 2,169.24 2,251.84 2,141.32 2,251.61 3,536.9M
2022-04-26 2,196.82 2,257.57 2,180.55 2,200.56 3,389.9M
2022-04-25 2,292.88 2,302.33 2,190.22 2,190.22 3,322.2M
2022-04-22 2,330.41 2,346.01 2,291.97 2,320.59 2,547.8M
2022-04-21 2,398.45 2,419.95 2,336.80 2,344.41 2,882.4M
2022-04-20 2,463.98 2,465.73 2,402.90 2,411.92 2,618.3M
2022-04-19 2,490.13 2,502.55 2,451.90 2,465.41 2,419.6M
2022-04-18 2,495.58 2,510.81 2,462.26 2,498.70 2,391.8M
2022-04-15 2,500.20 2,546.33 2,481.13 2,512.01 3,232.6M
2022-04-14 2,508.91 2,537.07 2,485.67 2,508.50 2,953.6M
2022-04-13 2,549.77 2,549.77 2,487.80 2,487.80 3,091.4M
2022-04-12 2,514.09 2,571.91 2,505.42 2,567.27 3,008.2M
2022-04-11 2,544.87 2,555.35 2,505.78 2,513.65 3,460.3M
2022-04-08 2,590.09 2,593.10 2,534.37 2,554.31 3,899.6M
2022-04-07 2,626.55 2,660.21 2,584.78 2,591.85 4,817.3M
2022-04-06 2,644.43 2,675.08 2,629.60 2,643.26 4,786.1M
2022-04-01 2,630.57 2,638.79 2,608.83 2,620.87 5,066.6M
2022-03-31 2,651.35 2,718.14 2,646.46 2,658.92 6,193.5M
2022-03-30 2,618.59 2,667.50 2,572.79 2,660.16 5,084.2M
2022-03-29 2,596.36 2,633.18 2,574.29 2,612.42 5,039.4M
2022-03-28 2,600.48 2,618.23 2,575.05 2,589.74 4,507.7M
2022-03-25 2,672.02 2,681.82 2,612.69 2,612.69 5,342.4M
2022-03-24 2,607.01 2,698.57 2,585.66 2,679.16 5,385.0M
2022-03-23 2,591.16 2,649.11 2,573.89 2,625.97 4,518.5M
2022-03-22 2,650.99 2,650.99 2,582.91 2,588.89 4,983.0M
2022-03-21 2,628.78 2,662.29 2,615.93 2,662.20 5,707.0M
2022-03-18 2,571.75 2,624.23 2,565.82 2,618.32 5,699.6M
2022-03-17 2,516.71 2,648.01 2,514.15 2,583.86 5,893.0M
2022-03-16 2,489.58 2,512.90 2,380.37 2,500.43 5,083.8M
2022-03-15 2,532.24 2,556.78 2,454.27 2,455.26 5,101.3M
2022-03-14 2,620.30 2,643.21 2,562.76 2,563.76 5,388.5M
2022-03-11 2,480.27 2,591.50 2,470.02 2,590.17 4,901.7M
2022-03-10 2,464.00 2,506.79 2,451.61 2,502.70 3,995.7M
2022-03-09 2,460.22 2,473.22 2,312.52 2,402.71 4,062.0M
2022-03-08 2,572.04 2,575.81 2,457.37 2,459.46 4,104.4M
2022-03-07 2,633.22 2,633.96 2,561.74 2,572.99 3,512.6M
2022-03-04 2,622.90 2,686.27 2,620.15 2,641.97 3,974.9M
2022-03-03 2,649.79 2,657.13 2,625.47 2,637.71 3,659.1M
2022-03-02 2,631.97 2,651.22 2,606.67 2,640.64 3,180.5M
2022-03-01 2,645.44 2,660.23 2,627.91 2,644.38 2,685.3M
2022-02-28 2,633.49 2,651.70 2,597.39 2,648.24 3,158.0M
2022-02-25 2,573.94 2,648.85 2,573.94 2,639.47 3,222.5M
2022-02-24 2,606.55 2,639.62 2,530.11 2,556.79 4,145.3M
2022-02-23 2,576.00 2,618.94 2,575.87 2,617.70 2,954.4M
2022-02-22 2,602.41 2,602.41 2,561.17 2,575.69 3,177.5M
2022-02-21 2,611.27 2,624.83 2,584.39 2,623.64 3,107.1M
2022-02-18 2,554.70 2,593.53 2,551.05 2,592.19 2,180.1M
2022-02-17 2,578.71 2,582.95 2,561.24 2,564.86 2,276.2M
2022-02-16 2,584.84 2,597.49 2,570.18 2,580.59 2,266.3M
2022-02-15 2,503.07 2,579.55 2,488.74 2,579.22 2,433.6M
2022-02-14 2,480.08 2,523.86 2,478.23 2,500.77 2,165.9M
2022-02-11 2,553.15 2,553.15 2,475.83 2,479.20 2,669.7M
2022-02-10 2,583.18 2,599.22 2,561.38 2,566.97 2,560.8M
2022-02-09 2,545.16 2,591.46 2,526.37 2,586.45 2,925.3M
2022-02-08 2,531.87 2,548.64 2,494.56 2,548.64 2,364.9M
2022-02-07 2,559.02 2,568.18 2,535.96 2,544.40 2,456.1M
2022-01-28 2,536.61 2,556.58 2,502.79 2,522.98 2,449.2M
2022-01-27 2,575.61 2,579.54 2,520.48 2,522.05 2,879.3M
2022-01-26 2,610.03 2,625.23 2,554.09 2,571.96 2,527.6M
2022-01-25 2,677.68 2,698.51 2,603.81 2,604.39 3,442.1M
2022-01-24 2,685.65 2,709.09 2,675.96 2,689.59 2,837.9M
2022-01-21 2,798.90 2,799.01 2,716.99 2,720.60 4,552.1M
2022-01-20 2,848.48 2,874.45 2,820.42 2,821.86 5,010.6M
2022-01-19 2,873.12 2,888.62 2,833.17 2,844.11 3,943.3M
2022-01-18 2,968.22 2,968.22 2,899.13 2,901.53 6,020.4M
2022-01-17 2,979.22 2,988.93 2,947.60 2,976.75 5,736.3M
2022-01-14 2,890.96 2,985.54 2,890.96 2,966.53 6,404.8M
2022-01-13 2,951.64 2,957.20 2,900.38 2,901.23 5,473.8M
2022-01-12 2,907.20 2,960.63 2,897.45 2,950.99 5,361.6M
2022-01-11 2,890.74 2,924.34 2,883.22 2,909.30 5,070.4M
2022-01-10 2,856.61 2,903.66 2,852.02 2,895.91 4,279.2M
2022-01-07 2,879.17 2,895.72 2,852.62 2,854.70 4,886.0M
2022-01-06 2,860.13 2,887.32 2,832.10 2,882.52 4,948.8M
2022-01-05 2,944.15 2,944.15 2,871.45 2,876.64 5,458.3M
2022-01-04 2,980.84 2,982.82 2,943.07 2,948.12 5,702.6M