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
2023-12-29 2,110.84 2,138.23 2,110.80 2,131.80 1,637.1M
2023-12-28 2,085.31 2,117.96 2,071.52 2,112.06 1,855.2M
2023-12-27 2,073.61 2,087.92 2,062.93 2,084.88 1,404.0M
2023-12-26 2,093.50 2,093.89 2,064.96 2,071.87 1,468.4M
2023-12-25 2,082.96 2,096.25 2,076.58 2,093.50 1,449.6M
2023-12-22 2,111.01 2,112.77 2,083.60 2,089.81 1,565.5M
2023-12-21 2,097.53 2,114.62 2,079.93 2,111.23 1,716.6M
2023-12-20 2,123.81 2,138.33 2,105.13 2,106.04 1,437.6M
2023-12-19 2,132.94 2,132.94 2,105.73 2,119.04 1,629.7M
2023-12-18 2,132.96 2,165.12 2,125.44 2,134.96 1,879.8M
2023-12-15 2,178.21 2,180.93 2,132.42 2,137.75 2,231.8M
2023-12-14 2,194.79 2,207.37 2,171.97 2,173.50 2,383.7M
2023-12-13 2,186.85 2,213.54 2,184.04 2,187.16 2,859.9M
2023-12-12 2,191.88 2,194.62 2,172.88 2,185.80 1,918.0M
2023-12-11 2,169.93 2,196.99 2,148.46 2,191.83 2,118.6M
2023-12-08 2,159.57 2,190.12 2,154.94 2,178.15 2,721.6M
2023-12-07 2,179.08 2,183.45 2,161.77 2,163.51 2,481.7M
2023-12-06 2,182.25 2,202.50 2,162.56 2,181.77 2,599.9M
2023-12-05 2,200.24 2,211.84 2,185.55 2,185.60 2,813.8M
2023-12-04 2,231.64 2,231.64 2,193.01 2,203.29 2,776.3M
2023-12-01 2,231.23 2,242.08 2,215.29 2,231.22 2,428.5M
2023-11-30 2,210.96 2,234.27 2,207.36 2,230.07 2,522.9M
2023-11-29 2,231.28 2,240.08 2,211.69 2,213.60 2,120.4M
2023-11-28 2,200.67 2,237.95 2,186.25 2,234.63 2,883.1M
2023-11-27 2,237.39 2,237.39 2,203.66 2,207.33 3,738.4M
2023-11-24 2,223.56 2,237.18 2,217.06 2,234.65 4,193.7M
2023-11-23 2,197.99 2,220.35 2,197.99 2,220.35 3,276.2M
2023-11-22 2,207.24 2,213.95 2,196.43 2,196.43 2,613.7M
2023-11-21 2,217.21 2,232.21 2,210.06 2,214.56 2,628.5M
2023-11-20 2,197.32 2,217.10 2,193.96 2,215.01 2,591.2M
2023-11-17 2,168.35 2,193.16 2,164.90 2,193.12 2,193.6M
2023-11-16 2,192.37 2,204.52 2,172.91 2,172.91 2,094.4M
2023-11-15 2,205.96 2,210.40 2,185.08 2,198.47 2,182.8M
2023-11-14 2,180.47 2,198.90 2,176.39 2,185.34 2,075.0M
2023-11-13 2,195.44 2,201.19 2,165.00 2,180.45 2,176.0M
2023-11-10 2,174.35 2,205.25 2,166.02 2,190.63 2,415.6M
2023-11-09 2,213.15 2,234.77 2,181.87 2,185.71 2,955.8M
2023-11-08 2,191.57 2,227.19 2,189.03 2,214.65 3,041.7M
2023-11-07 2,201.90 2,212.07 2,192.63 2,192.72 2,640.0M
2023-11-06 2,178.69 2,213.29 2,178.69 2,204.87 2,944.3M
2023-11-03 2,161.00 2,177.17 2,156.28 2,160.65 2,512.3M
2023-11-02 2,180.23 2,189.15 2,159.72 2,161.45 2,813.8M
2023-11-01 2,184.26 2,186.73 2,154.87 2,175.93 3,348.8M
2023-10-31 2,174.14 2,194.60 2,163.59 2,184.94 3,354.6M
2023-10-30 2,117.32 2,182.51 2,117.32 2,178.20 3,754.5M
2023-10-27 2,028.93 2,126.97 2,018.38 2,118.89 3,692.8M
2023-10-26 2,013.86 2,038.84 2,009.24 2,036.09 2,507.0M
2023-10-25 2,046.43 2,050.29 2,021.80 2,022.74 2,453.7M
2023-10-24 2,020.29 2,046.37 2,002.65 2,039.53 2,260.9M
2023-10-23 2,027.95 2,037.40 2,004.38 2,013.98 2,298.1M
2023-10-20 2,054.39 2,060.02 2,032.53 2,035.34 2,417.0M
2023-10-19 2,097.49 2,097.49 2,065.61 2,065.61 2,521.9M
2023-10-18 2,152.05 2,152.05 2,107.63 2,111.96 2,806.2M
2023-10-17 2,178.53 2,179.64 2,136.91 2,159.85 3,111.4M
2023-10-16 2,206.15 2,216.44 2,164.47 2,172.85 3,676.8M
2023-10-13 2,173.52 2,199.62 2,169.74 2,198.54 3,907.0M
2023-10-12 2,178.72 2,199.70 2,161.41 2,179.68 3,063.2M
2023-10-11 2,124.01 2,186.05 2,124.01 2,161.62 3,106.7M
2023-10-10 2,158.30 2,158.30 2,116.36 2,117.76 2,644.9M
2023-10-09 2,143.19 2,160.18 2,118.17 2,156.19 2,820.4M
2023-09-28 2,151.40 2,159.66 2,137.59 2,140.08 2,903.0M
2023-09-27 2,116.87 2,154.18 2,115.98 2,148.00 3,162.1M
2023-09-26 2,125.86 2,131.89 2,110.45 2,113.58 2,441.4M
2023-09-25 2,095.82 2,135.23 2,092.76 2,127.28 2,960.0M
2023-09-22 2,075.79 2,101.26 2,055.89 2,099.40 2,552.6M
2023-09-21 2,097.28 2,097.50 2,075.47 2,077.55 2,148.2M
2023-09-20 2,105.62 2,114.52 2,097.32 2,102.36 2,315.1M
2023-09-19 2,116.91 2,131.25 2,101.39 2,110.63 2,567.2M
2023-09-18 2,095.57 2,120.04 2,093.61 2,118.33 2,611.4M
2023-09-15 2,058.18 2,108.90 2,052.56 2,095.13 2,730.2M
2023-09-14 2,049.58 2,059.31 2,035.71 2,053.70 1,834.3M
2023-09-13 2,066.97 2,071.04 2,034.37 2,048.38 1,962.1M
2023-09-12 2,058.66 2,080.50 2,051.48 2,068.92 2,401.1M
2023-09-11 2,009.85 2,063.49 2,009.73 2,059.43 2,123.5M
2023-09-08 1,999.64 2,014.21 1,998.97 2,008.03 976.0M
2023-09-07 2,035.73 2,036.79 2,001.64 2,003.16 1,277.4M
2023-09-06 2,048.83 2,050.89 2,032.37 2,037.98 1,177.3M
2023-09-05 2,059.45 2,066.68 2,052.20 2,055.18 1,375.6M
2023-09-04 2,057.02 2,069.05 2,049.79 2,062.60 1,565.3M
2023-09-01 2,061.78 2,066.82 2,046.52 2,050.14 1,409.1M
2023-08-31 2,054.53 2,066.82 2,039.19 2,059.78 1,933.6M
2023-08-30 2,058.66 2,071.03 2,046.54 2,056.64 1,739.8M
2023-08-29 2,008.22 2,060.06 2,007.68 2,055.79 2,019.4M
2023-08-28 2,103.84 2,106.10 2,006.08 2,011.27 2,554.8M
2023-08-25 2,009.13 2,019.82 1,988.80 1,994.71 1,665.5M
2023-08-24 1,982.53 2,023.55 1,969.79 2,011.48 1,646.5M
2023-08-23 2,011.73 2,011.73 1,979.94 1,979.94 1,512.9M
2023-08-22 2,036.87 2,043.01 1,984.28 2,013.52 1,932.9M
2023-08-21 2,042.49 2,063.69 2,028.81 2,031.81 1,649.6M
2023-08-18 2,097.53 2,098.52 2,046.70 2,046.70 2,473.5M
2023-08-17 2,093.37 2,102.42 2,081.64 2,100.58 2,240.9M
2023-08-16 2,105.75 2,137.57 2,102.38 2,102.59 2,608.0M
2023-08-15 2,109.60 2,116.68 2,088.30 2,112.01 2,667.2M
2023-08-14 2,094.13 2,113.74 2,082.50 2,113.49 2,555.4M
2023-08-11 2,125.93 2,145.77 2,109.68 2,109.68 2,758.4M
2023-08-10 2,127.57 2,133.82 2,112.50 2,126.55 2,073.7M
2023-08-09 2,101.45 2,146.47 2,100.10 2,134.75 2,913.8M
2023-08-08 2,081.67 2,111.37 2,071.92 2,101.27 2,277.7M
2023-08-07 2,143.97 2,143.97 2,080.60 2,085.07 2,246.2M
2023-08-04 2,171.60 2,178.97 2,151.91 2,152.39 1,936.8M
2023-08-03 2,133.26 2,168.74 2,133.26 2,168.22 2,191.3M
2023-08-02 2,159.46 2,159.46 2,131.40 2,135.34 1,482.8M
2023-08-01 2,181.69 2,198.02 2,158.00 2,163.25 1,743.3M
2023-07-31 2,225.05 2,232.19 2,175.23 2,181.57 2,108.0M
2023-07-28 2,193.39 2,218.59 2,186.50 2,216.99 1,516.2M
2023-07-27 2,198.22 2,207.13 2,191.84 2,197.26 1,278.6M
2023-07-26 2,182.10 2,210.76 2,178.36 2,199.14 1,365.0M
2023-07-25 2,184.88 2,187.03 2,167.10 2,185.05 1,535.5M
2023-07-24 2,152.13 2,179.08 2,151.95 2,170.09 1,461.7M
2023-07-21 2,132.83 2,174.23 2,129.58 2,156.21 1,324.7M
2023-07-20 2,144.68 2,156.11 2,130.44 2,132.36 1,176.3M
2023-07-19 2,143.27 2,156.03 2,135.74 2,141.23 963.7M
2023-07-18 2,159.47 2,159.47 2,140.90 2,147.84 1,106.8M
2023-07-17 2,166.16 2,166.35 2,144.97 2,156.94 1,239.2M
2023-07-14 2,181.96 2,181.96 2,166.87 2,169.74 1,133.9M
2023-07-13 2,158.65 2,184.04 2,158.65 2,181.67 1,296.0M
2023-07-12 2,170.93 2,171.39 2,148.18 2,149.86 1,192.8M
2023-07-11 2,160.45 2,171.53 2,151.75 2,170.56 1,056.6M
2023-07-10 2,149.84 2,173.12 2,146.80 2,155.88 1,175.7M
2023-07-07 2,143.02 2,154.98 2,135.51 2,143.26 1,162.1M
2023-07-06 2,174.24 2,174.24 2,143.69 2,146.29 1,391.6M
2023-07-05 2,190.25 2,193.49 2,174.15 2,177.53 1,504.9M
2023-07-04 2,183.86 2,198.44 2,168.75 2,190.78 1,499.3M
2023-07-03 2,185.63 2,194.03 2,172.11 2,189.73 1,619.4M
2023-06-30 2,162.66 2,197.44 2,162.10 2,182.93 1,686.2M
2023-06-29 2,158.88 2,175.65 2,155.02 2,163.18 1,548.5M
2023-06-28 2,167.83 2,169.87 2,143.83 2,160.35 1,315.2M
2023-06-27 2,147.96 2,185.67 2,147.96 2,167.42 1,446.9M
2023-06-26 2,155.11 2,164.06 2,138.63 2,142.88 1,598.9M
2023-06-21 2,204.79 2,206.43 2,168.57 2,168.57 1,518.0M
2023-06-20 2,224.46 2,233.64 2,208.55 2,208.75 1,544.4M
2023-06-19 2,236.34 2,243.13 2,221.38 2,223.37 1,658.4M
2023-06-16 2,233.95 2,250.41 2,229.07 2,238.49 1,766.3M
2023-06-15 2,205.56 2,233.00 2,195.41 2,231.74 1,721.3M
2023-06-14 2,196.69 2,218.99 2,187.46 2,199.63 1,560.3M
2023-06-13 2,206.54 2,218.80 2,190.74 2,196.85 1,509.9M
2023-06-12 2,219.65 2,219.65 2,191.96 2,210.46 1,745.1M
2023-06-09 2,206.92 2,238.07 2,200.03 2,223.13 1,906.6M
2023-06-08 2,225.28 2,228.74 2,200.68 2,205.45 1,720.1M
2023-06-07 2,252.98 2,258.09 2,222.45 2,227.96 1,591.6M
2023-06-06 2,299.49 2,299.49 2,248.04 2,251.08 2,043.0M
2023-06-05 2,300.59 2,303.58 2,285.57 2,298.81 1,924.0M
2023-06-02 2,298.54 2,307.98 2,287.28 2,296.63 1,639.5M
2023-06-01 2,299.72 2,316.79 2,280.48 2,293.18 1,907.2M
2023-05-31 2,318.22 2,336.67 2,296.96 2,302.14 1,949.8M
2023-05-30 2,342.97 2,352.21 2,288.27 2,319.49 1,925.1M
2023-05-29 2,349.91 2,364.42 2,330.05 2,344.82 2,156.4M
2023-05-26 2,322.60 2,363.97 2,321.60 2,352.64 1,898.8M
2023-05-25 2,339.12 2,342.61 2,305.96 2,324.20 1,719.2M
2023-05-24 2,365.00 2,365.00 2,333.24 2,343.57 2,124.2M
2023-05-23 2,369.75 2,398.44 2,369.27 2,372.93 2,452.8M
2023-05-22 2,355.99 2,380.13 2,354.79 2,365.94 1,648.6M
2023-05-19 2,326.71 2,363.85 2,317.12 2,355.06 1,764.7M
2023-05-18 2,343.46 2,353.88 2,320.51 2,329.95 1,472.2M
2023-05-17 2,350.06 2,350.85 2,331.45 2,345.04 1,658.8M
2023-05-16 2,336.31 2,363.83 2,330.93 2,355.86 2,058.7M
2023-05-15 2,305.54 2,334.16 2,287.62 2,333.79 1,814.8M
2023-05-12 2,307.98 2,336.22 2,302.07 2,309.52 1,753.4M
2023-05-11 2,320.31 2,346.86 2,307.77 2,309.46 1,496.7M
2023-05-10 2,309.47 2,325.17 2,293.70 2,319.54 1,666.8M
2023-05-09 2,343.48 2,344.27 2,309.16 2,309.66 1,990.1M
2023-05-08 2,370.56 2,379.25 2,335.89 2,347.96 2,012.3M
2023-05-05 2,406.10 2,407.01 2,359.60 2,368.02 2,152.2M
2023-05-04 2,389.28 2,415.48 2,385.94 2,407.52 2,589.0M
2023-04-28 2,394.62 2,408.76 2,374.73 2,398.21 2,529.1M
2023-04-27 2,344.17 2,409.71 2,344.17 2,397.61 2,858.5M
2023-04-26 2,323.26 2,355.24 2,323.26 2,345.97 2,276.5M
2023-04-25 2,368.98 2,368.98 2,301.92 2,324.52 2,683.3M
2023-04-24 2,385.00 2,399.93 2,357.56 2,370.40 2,558.5M
2023-04-21 2,393.96 2,411.98 2,374.37 2,375.10 2,202.6M
2023-04-20 2,438.44 2,440.55 2,391.13 2,397.61 1,721.1M
2023-04-19 2,462.20 2,465.87 2,432.31 2,436.09 1,705.0M
2023-04-18 2,475.55 2,480.78 2,459.94 2,465.61 1,660.1M
2023-04-17 2,473.22 2,485.08 2,453.11 2,482.84 1,779.4M
2023-04-14 2,492.03 2,515.68 2,469.95 2,479.45 1,866.5M
2023-04-13 2,442.00 2,487.64 2,424.52 2,479.07 1,935.7M
2023-04-12 2,458.48 2,478.07 2,443.68 2,446.96 1,605.5M
2023-04-11 2,475.23 2,491.03 2,447.01 2,460.28 1,644.6M
2023-04-10 2,468.72 2,490.02 2,464.45 2,467.33 2,114.9M
2023-04-07 2,413.33 2,467.01 2,412.96 2,464.14 2,229.1M
2023-04-06 2,395.13 2,419.94 2,394.57 2,414.14 2,103.0M
2023-04-04 2,386.84 2,399.04 2,380.78 2,396.74 1,984.1M
2023-04-03 2,406.26 2,415.88 2,378.20 2,385.20 2,050.2M
2023-03-31 2,399.57 2,413.03 2,398.04 2,408.21 2,059.8M
2023-03-30 2,399.93 2,408.00 2,379.64 2,399.75 1,576.2M
2023-03-29 2,422.28 2,422.98 2,394.81 2,397.67 1,797.5M
2023-03-28 2,415.64 2,437.75 2,408.34 2,423.39 1,973.2M
2023-03-27 2,386.19 2,429.93 2,369.35 2,409.97 1,803.3M
2023-03-24 2,413.21 2,430.54 2,386.38 2,388.73 1,920.4M
2023-03-23 2,407.30 2,424.11 2,398.76 2,407.35 1,619.6M
2023-03-22 2,417.72 2,432.34 2,402.94 2,412.05 1,628.2M
2023-03-21 2,363.46 2,409.66 2,363.46 2,408.96 1,455.7M
2023-03-20 2,390.55 2,390.55 2,345.00 2,355.20 2,057.5M
2023-03-17 2,445.44 2,450.66 2,387.34 2,396.06 2,118.9M
2023-03-16 2,437.10 2,470.24 2,433.68 2,437.40 2,163.2M
2023-03-15 2,442.95 2,472.04 2,441.25 2,443.08 2,102.6M
2023-03-14 2,446.02 2,467.40 2,419.57 2,431.60 1,775.0M
2023-03-13 2,439.53 2,448.52 2,431.03 2,447.11 1,602.6M
2023-03-10 2,445.74 2,465.35 2,428.26 2,450.56 1,572.1M
2023-03-09 2,455.28 2,466.33 2,445.51 2,456.39 1,411.8M
2023-03-08 2,445.43 2,461.50 2,440.31 2,449.95 1,258.2M
2023-03-07 2,500.12 2,515.61 2,452.50 2,452.69 2,106.9M
2023-03-06 2,493.01 2,512.46 2,480.19 2,502.01 1,750.9M
2023-03-03 2,492.90 2,513.98 2,480.44 2,492.45 1,653.2M
2023-03-02 2,511.29 2,514.54 2,487.80 2,489.87 1,891.9M
2023-03-01 2,528.67 2,529.40 2,497.87 2,519.01 2,379.1M
2023-02-28 2,484.90 2,525.83 2,484.90 2,524.50 2,581.2M
2023-02-27 2,504.02 2,514.13 2,476.29 2,482.90 1,861.3M
2023-02-24 2,528.11 2,528.26 2,502.53 2,507.50 1,572.0M
2023-02-23 2,542.97 2,563.64 2,516.86 2,527.02 2,166.7M
2023-02-22 2,541.70 2,571.06 2,537.86 2,544.41 2,078.6M
2023-02-21 2,558.38 2,565.40 2,538.68 2,552.05 2,225.2M
2023-02-20 2,539.29 2,564.13 2,501.46 2,561.47 3,079.9M
2023-02-17 2,522.63 2,557.76 2,511.94 2,536.96 3,969.5M
2023-02-16 2,549.29 2,577.90 2,509.01 2,524.74 3,611.2M
2023-02-15 2,575.79 2,578.88 2,545.30 2,547.66 2,407.2M
2023-02-14 2,571.70 2,578.94 2,559.56 2,576.96 2,285.2M
2023-02-13 2,543.10 2,584.71 2,540.57 2,565.24 2,011.7M
2023-02-10 2,544.12 2,558.45 2,526.23 2,544.98 1,684.3M
2023-02-09 2,519.00 2,545.63 2,517.72 2,545.63 1,634.6M
2023-02-08 2,517.56 2,544.76 2,517.52 2,523.13 1,561.8M
2023-02-07 2,534.93 2,542.74 2,502.45 2,515.65 1,735.3M
2023-02-06 2,542.75 2,553.72 2,520.28 2,526.59 1,841.1M
2023-02-03 2,571.11 2,584.89 2,534.98 2,559.29 2,030.1M
2023-02-02 2,561.98 2,600.30 2,551.29 2,577.13 2,231.6M
2023-02-01 2,532.61 2,557.48 2,512.35 2,556.93 2,388.3M
2023-01-31 2,558.40 2,564.57 2,525.47 2,527.38 2,230.1M
2023-01-30 2,609.24 2,612.91 2,558.98 2,560.68 2,499.1M
2023-01-20 2,592.56 2,617.28 2,580.91 2,583.67 1,831.2M
2023-01-19 2,547.65 2,601.36 2,533.99 2,589.80 1,794.8M
2023-01-18 2,566.21 2,567.72 2,544.01 2,547.93 1,446.4M
2023-01-17 2,589.44 2,594.13 2,558.62 2,565.38 1,926.3M
2023-01-16 2,548.16 2,621.31 2,548.16 2,586.22 2,661.8M
2023-01-13 2,491.31 2,542.87 2,479.03 2,542.87 2,004.3M
2023-01-12 2,499.64 2,509.60 2,476.37 2,485.84 2,087.6M
2023-01-11 2,509.80 2,525.03 2,497.13 2,499.02 2,165.6M
2023-01-10 2,478.40 2,519.02 2,461.99 2,509.06 2,142.0M
2023-01-09 2,466.59 2,485.63 2,459.94 2,480.41 2,339.4M
2023-01-06 2,483.43 2,483.43 2,455.57 2,462.97 2,468.8M
2023-01-05 2,446.47 2,495.08 2,437.83 2,484.76 2,754.2M
2023-01-04 2,434.13 2,456.86 2,425.49 2,443.82 3,181.5M
2023-01-03 2,422.93 2,449.33 2,416.30 2,438.59 3,513.3M