SZSE A Share Sub (SZSA1)

SZSA1
🏛️ 中国 →
18,053.83
最終更新: 2025-09-29
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
09:25 17,857.09 17,857.09 17,857.09 17,857.09 0.0K
09:30 17,861.54 17,919.62 17,861.54 17,911.08 2,785,270.2K
09:35 17,913.98 17,929.77 17,888.95 17,904.25 1,602,578.1K
09:40 17,903.18 17,945.72 17,878.78 17,933.36 1,302,475.6K
09:45 17,930.66 17,930.66 17,825.83 17,825.83 1,159,693.8K
09:50 17,827.50 17,865.12 17,806.88 17,861.73 1,002,838.6K
09:55 17,861.58 17,891.01 17,844.09 17,869.44 891,523.9K
10:00 17,868.37 17,903.64 17,858.25 17,898.07 822,448.7K
10:05 17,899.06 17,906.63 17,869.27 17,905.65 728,700.7K
10:10 17,904.03 17,989.75 17,904.03 17,987.45 700,160.6K
10:15 17,988.67 17,994.49 17,943.26 17,954.79 657,635.1K
10:20 17,956.93 17,991.04 17,943.37 17,987.35 594,921.6K
10:25 17,987.09 18,032.32 17,986.56 18,020.14 588,013.2K
10:30 18,023.08 18,059.20 18,023.08 18,059.09 559,375.0K
10:35 18,060.92 18,085.10 18,051.70 18,062.61 494,060.4K
10:40 18,061.73 18,061.73 18,013.38 18,028.87 415,958.2K
10:45 18,028.47 18,050.00 18,028.47 18,046.92 384,831.4K
10:50 18,048.99 18,083.26 18,048.99 18,054.61 405,898.9K
10:55 18,054.66 18,090.82 18,038.70 18,043.50 444,950.8K
11:00 18,041.12 18,082.54 18,041.12 18,082.35 379,463.0K
11:05 18,083.46 18,102.96 18,083.46 18,092.84 439,488.8K
11:10 18,092.55 18,096.65 18,067.03 18,072.67 409,364.3K
11:15 18,072.30 18,088.57 18,057.93 18,087.43 299,067.9K
11:20 18,086.43 18,114.92 18,067.63 18,111.82 294,100.3K
11:25 18,112.13 18,120.01 18,093.99 18,094.10 307,616.7K
11:30 18,092.75 18,092.75 18,092.75 18,092.75 2,692.0K
11:35 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
11:40 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
11:45 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
11:50 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
11:55 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:00 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:05 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:10 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:15 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:20 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:25 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:30 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:35 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:40 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:45 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:50 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
12:55 18,092.75 18,092.75 18,092.75 18,092.75 0.0K
13:00 18,097.25 18,097.25 18,037.83 18,042.25 590,516.5K
13:05 18,040.63 18,089.97 18,040.63 18,078.96 376,486.9K
13:10 18,072.89 18,072.89 18,014.42 18,014.42 518,557.0K
13:15 18,013.28 18,038.16 18,007.43 18,014.53 404,340.2K
13:20 18,013.02 18,052.38 18,011.38 18,043.68 363,497.8K
13:25 18,043.23 18,043.23 18,001.74 18,001.74 402,461.5K
13:30 17,997.90 18,007.79 17,959.95 17,986.95 498,589.1K
13:35 17,989.45 18,023.71 17,989.45 18,023.71 340,794.7K
13:40 18,025.10 18,060.11 18,024.46 18,059.65 316,324.2K
13:45 18,060.16 18,060.16 18,027.63 18,031.89 281,053.8K
13:50 18,031.60 18,042.13 18,018.87 18,034.55 256,721.0K
13:55 18,033.06 18,062.42 18,027.66 18,062.42 244,459.5K
14:00 18,061.59 18,080.29 18,050.94 18,065.44 338,346.2K
14:05 18,063.62 18,077.02 18,050.88 18,057.91 270,069.0K
14:10 18,060.79 18,066.35 18,040.15 18,059.57 279,952.6K
14:15 18,059.46 18,061.62 18,038.07 18,050.04 287,146.7K
14:20 18,050.76 18,062.62 18,050.02 18,052.47 283,452.5K
14:25 18,053.11 18,099.83 18,053.11 18,095.34 388,343.5K
14:30 18,094.66 18,117.58 18,062.12 18,075.21 372,871.2K
14:35 18,076.06 18,077.54 18,047.98 18,048.95 334,181.5K
14:40 18,048.90 18,059.03 18,038.40 18,057.65 441,682.7K
14:45 18,058.19 18,060.61 18,041.73 18,043.43 487,420.9K
14:50 18,042.52 18,042.52 18,014.03 18,014.03 694,615.0K
14:55 18,013.76 18,014.62 18,010.57 18,011.76 375,420.2K
15:00 18,010.49 18,010.49 18,008.27 18,008.27 278,297.5K
15:05 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:10 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:15 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:20 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:25 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:30 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:35 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
15:40 18,008.27 18,008.27 18,008.27 18,008.27 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 17,744.13 18,124.22 17,732.79 18,053.83 26,261.4M
2025-09-26 17,940.18 18,019.30 17,686.83 17,691.35 24,244.2M
2025-09-25 17,857.09 18,120.01 17,806.88 18,008.27 27,098.7M
2025-09-24 17,460.14 17,887.46 17,423.40 17,887.46 26,460.5M
2025-09-23 17,739.87 17,767.95 17,242.23 17,569.64 28,538.5M
2025-09-22 17,569.00 17,620.08 17,417.05 17,620.08 24,593.4M
2025-09-19 17,508.84 17,653.06 17,430.05 17,503.43 26,896.3M
2025-09-18 17,624.08 17,847.64 17,295.76 17,509.59 36,906.4M
2025-09-17 17,491.80 17,710.82 17,413.79 17,696.43 27,927.2M
2025-09-16 17,430.58 17,502.40 17,224.70 17,492.71 28,943.8M
2025-09-15 17,367.45 17,537.95 17,329.92 17,413.43 27,143.4M
2025-09-12 17,327.06 17,470.66 17,279.14 17,304.12 29,531.1M
2025-09-11 16,830.87 17,378.50 16,757.87 17,378.50 29,348.8M
2025-09-10 16,750.82 16,898.24 16,622.44 16,813.21 22,852.5M
2025-09-09 16,866.88 16,941.28 16,648.05 16,749.47 25,436.0M
2025-09-08 16,911.98 16,988.54 16,750.57 16,958.65 28,893.3M
2025-09-05 16,254.32 16,866.34 16,180.39 16,856.53 27,583.5M
2025-09-04 16,768.72 16,840.73 16,020.76 16,223.08 30,555.3M
2025-09-03 16,866.96 16,960.46 16,590.04 16,695.66 29,153.3M
2025-09-02 17,156.76 17,210.48 16,666.08 16,804.45 33,736.9M
2025-09-01 17,098.11 17,174.36 16,951.03 17,172.72 31,745.7M
2025-08-29 16,824.23 17,122.13 16,744.38 16,994.93 33,421.3M
2025-08-28 16,393.09 16,817.28 16,320.40 16,817.28 35,387.3M
2025-08-27 16,699.32 16,943.01 16,447.66 16,447.66 39,524.0M
2025-08-26 16,584.35 16,801.94 16,534.42 16,683.81 32,226.6M
2025-08-25 16,440.24 16,690.17 16,380.64 16,640.81 37,894.0M
2025-08-22 15,919.81 16,274.59 15,919.81 16,272.97 30,506.3M
2025-08-21 16,001.38 16,062.86 15,867.20 15,939.81 28,376.4M
2025-08-20 15,712.79 15,949.15 15,616.32 15,949.15 28,692.2M
2025-08-19 15,813.90 15,921.90 15,743.06 15,805.51 28,194.7M
2025-08-18 15,630.78 15,936.45 15,566.14 15,824.15 32,954.4M
2025-08-15 15,267.57 15,572.56 15,267.57 15,555.54 25,723.0M
2025-08-14 15,450.63 15,518.02 15,264.70 15,309.50 26,150.3M
2025-08-13 15,202.07 15,452.76 15,191.13 15,443.09 23,878.1M
2025-08-12 15,096.40 15,175.50 15,046.97 15,175.50 19,764.4M
2025-08-11 14,918.02 15,122.36 14,918.02 15,095.02 20,563.3M
2025-08-08 14,887.69 14,952.14 14,850.42 14,877.44 17,841.1M
2025-08-07 14,954.62 15,008.21 14,821.10 14,912.46 19,351.4M
2025-08-06 14,824.00 14,939.00 14,817.17 14,938.87 18,690.4M
2025-08-05 14,806.23 14,844.15 14,756.64 14,844.15 17,362.0M
2025-08-04 14,610.92 14,756.51 14,605.39 14,756.51 17,052.6M
2025-08-01 14,702.64 14,792.26 14,593.90 14,689.37 19,109.1M
2025-07-31 14,979.56 14,999.85 14,669.18 14,714.02 24,582.0M
2025-07-30 15,051.30 15,110.96 14,869.58 14,971.19 22,057.9M
2025-07-29 14,966.64 15,086.64 14,881.98 15,086.62 20,809.5M
2025-07-28 14,931.16 14,997.68 14,849.05 14,986.19 21,680.6M
2025-07-25 14,957.26 14,976.90 14,881.26 14,919.77 22,988.3M
2025-07-24 14,784.27 14,949.15 14,784.27 14,949.15 24,390.9M
2025-07-23 14,826.63 14,902.62 14,747.66 14,770.15 24,920.6M
2025-07-22 14,695.15 14,823.11 14,650.02 14,823.11 24,513.3M
2025-07-21 14,606.07 14,700.72 14,585.93 14,699.40 22,370.8M
2025-07-18 14,559.28 14,617.61 14,510.09 14,574.12 18,764.1M
2025-07-17 14,305.51 14,512.06 14,305.51 14,512.06 18,274.2M
2025-07-16 14,344.26 14,416.94 14,274.46 14,305.69 17,809.2M
2025-07-15 14,274.30 14,387.15 14,208.64 14,333.25 20,626.9M
2025-07-14 14,280.92 14,293.78 14,225.47 14,253.01 17,855.1M
2025-07-11 14,188.46 14,348.24 14,152.91 14,266.68 22,890.7M
2025-07-10 14,127.93 14,226.23 14,085.87 14,177.84 19,672.7M
2025-07-09 14,124.14 14,209.58 14,077.88 14,109.86 18,401.1M
2025-07-08 13,906.41 14,122.44 13,906.41 14,115.19 17,615.5M
2025-07-07 13,981.44 13,999.03 13,899.37 13,911.32 14,506.9M
2025-07-04 14,043.94 14,144.60 13,971.59 14,008.97 17,227.3M
2025-07-03 13,902.27 14,056.48 13,902.27 14,040.29 15,881.5M
2025-07-02 13,933.67 13,933.67 13,841.27 13,876.10 17,357.4M
2025-07-01 13,937.08 13,970.32 13,868.82 13,960.94 17,470.4M
2025-06-30 13,866.83 13,952.48 13,858.78 13,945.66 18,498.0M
2025-06-27 13,819.41 13,930.92 13,781.41 13,828.38 20,414.1M
2025-06-26 13,837.74 13,906.33 13,773.09 13,776.80 19,381.5M
2025-06-25 13,633.76 13,851.28 13,624.47 13,838.25 20,261.7M
2025-06-24 13,409.63 13,609.09 13,409.63 13,600.44 16,759.4M
2025-06-23 13,244.07 13,396.63 13,244.07 13,374.86 12,921.0M
2025-06-20 13,361.22 13,421.24 13,307.31 13,316.01 12,343.9M
2025-06-19 13,515.20 13,549.53 13,343.73 13,376.52 14,598.8M
2025-06-18 13,495.28 13,558.42 13,463.47 13,539.19 13,635.0M
2025-06-17 13,539.06 13,567.42 13,474.86 13,504.15 14,313.5M
2025-06-16 13,428.16 13,529.89 13,428.16 13,517.23 14,102.8M
2025-06-13 13,556.40 13,585.15 13,417.65 13,460.90 17,786.8M
2025-06-12 13,569.33 13,642.66 13,534.93 13,603.94 14,229.7M
2025-06-11 13,501.12 13,658.87 13,501.12 13,593.36 14,272.7M
2025-06-10 13,592.97 13,604.33 13,389.66 13,478.76 15,396.6M
2025-06-09 13,528.92 13,635.53 13,515.39 13,594.82 14,123.5M
2025-06-06 13,533.79 13,557.72 13,482.31 13,504.85 12,203.7M
2025-06-05 13,461.18 13,551.00 13,408.80 13,528.73 14,628.7M
2025-06-04 13,349.93 13,465.48 13,349.93 13,447.66 13,694.8M
2025-06-03 13,262.15 13,370.91 13,260.57 13,329.80 14,152.5M
2025-05-30 13,374.74 13,385.30 13,284.11 13,307.72 13,313.2M
2025-05-29 13,258.41 13,434.31 13,252.65 13,418.43 13,183.1M
2025-05-28 13,298.21 13,323.22 13,229.54 13,250.55 10,710.3M
2025-05-27 13,341.81 13,345.58 13,239.57 13,282.32 10,995.9M
2025-05-26 13,393.72 13,431.13 13,300.22 13,362.56 11,461.8M
2025-05-23 13,517.75 13,628.89 13,414.21 13,414.21 13,583.1M
2025-05-22 13,600.67 13,612.08 13,521.02 13,527.80 12,903.5M
2025-05-21 13,560.59 13,665.68 13,556.18 13,623.72 13,075.0M
2025-05-20 13,472.70 13,593.56 13,432.50 13,561.26 12,997.7M
2025-05-19 13,453.52 13,470.86 13,346.38 13,453.25 11,529.5M
2025-05-16 13,434.45 13,514.11 13,427.96 13,463.44 11,917.6M
2025-05-15 13,654.29 13,654.29 13,471.26 13,471.26 14,332.6M
2025-05-14 13,588.00 13,772.45 13,536.74 13,687.56 17,497.8M
2025-05-13 13,749.02 13,749.02 13,580.35 13,598.52 16,216.9M
2025-05-12 13,508.80 13,616.81 13,482.20 13,615.64 16,289.7M
2025-05-09 13,468.31 13,468.31 13,332.74 13,384.65 14,021.2M
2025-05-08 13,323.69 13,510.76 13,305.23 13,477.51 16,034.5M
2025-05-07 13,504.75 13,545.27 13,279.65 13,353.83 18,818.2M
2025-05-06 13,182.47 13,324.96 13,163.97 13,324.96 17,570.9M
2025-04-30 13,035.52 13,117.95 13,011.54 13,083.52 15,589.8M
2025-04-29 12,985.05 13,056.50 12,946.99 13,013.25 13,410.8M
2025-04-28 13,113.41 13,114.99 13,011.62 13,020.25 14,027.4M
2025-04-25 13,079.57 13,180.87 13,051.26 13,101.97 15,299.2M
2025-04-24 13,124.22 13,171.88 13,008.40 13,050.79 14,175.4M
2025-04-23 13,153.20 13,197.67 13,069.09 13,126.03 16,356.8M
2025-04-22 13,056.23 13,097.85 13,022.94 13,039.18 15,007.7M
2025-04-21 12,890.98 13,081.59 12,844.50 13,071.61 13,964.1M
2025-04-18 12,860.76 12,930.27 12,826.72 12,908.13 11,244.4M
2025-04-17 12,820.57 12,970.52 12,816.23 12,878.31 12,233.3M
2025-04-16 12,949.30 12,951.11 12,735.09 12,898.63 14,706.0M
2025-04-15 13,042.33 13,054.66 12,934.82 13,005.39 13,882.7M
2025-04-14 13,134.09 13,146.06 13,010.99 13,039.96 18,162.9M
2025-04-11 12,772.30 13,073.23 12,769.44 12,974.14 18,528.8M
2025-04-10 12,873.26 13,039.83 12,814.76 12,868.86 24,059.7M
2025-04-09 12,231.12 12,654.04 12,031.08 12,585.55 26,285.5M
2025-04-08 12,343.86 12,540.36 12,263.95 12,433.55 25,567.3M
2025-04-07 12,859.65 12,970.43 12,163.69 12,354.16 24,685.6M
2025-04-03 13,700.40 13,827.90 13,625.30 13,675.04 14,651.9M
2025-04-02 13,852.87 13,948.49 13,840.10 13,869.48 11,645.4M
2025-04-01 13,883.37 13,960.33 13,841.23 13,857.00 13,172.4M
2025-03-31 13,928.81 13,994.91 13,755.09 13,855.84 15,738.6M
2025-03-28 14,058.25 14,097.69 13,973.44 13,991.22 13,527.4M
2025-03-27 13,995.19 14,172.20 13,923.61 14,070.65 14,218.2M
2025-03-26 14,028.47 14,116.73 14,028.02 14,038.63 14,133.1M
2025-03-25 14,116.27 14,159.62 14,004.64 14,045.56 15,523.4M
2025-03-24 14,106.16 14,144.06 13,933.20 14,106.78 18,118.0M
2025-03-21 14,302.63 14,374.22 14,055.85 14,096.31 18,556.6M
2025-03-20 14,470.71 14,472.98 14,335.85 14,349.46 15,738.9M
2025-03-19 14,513.34 14,548.23 14,397.99 14,480.78 17,244.5M
2025-03-18 14,507.52 14,563.03 14,454.16 14,527.86 18,249.4M
2025-03-17 14,521.04 14,528.81 14,430.29 14,452.78 19,404.4M
2025-03-14 14,167.49 14,489.88 14,162.35 14,479.79 23,759.8M
2025-03-13 14,284.33 14,330.77 14,083.50 14,160.47 20,457.5M
2025-03-12 14,373.12 14,428.71 14,282.11 14,301.64 22,428.9M
2025-03-11 14,111.15 14,325.29 14,103.12 14,325.29 20,856.7M
2025-03-10 14,327.61 14,371.37 14,174.89 14,278.51 20,904.4M
2025-03-07 14,322.13 14,418.64 14,242.23 14,302.29 25,324.4M
2025-03-06 14,210.42 14,408.45 14,191.06 14,374.86 24,716.3M
2025-03-05 14,094.87 14,137.37 14,016.05 14,125.19 18,513.9M
2025-03-04 13,926.41 14,097.59 13,902.24 14,085.59 18,104.8M
2025-03-03 14,036.46 14,249.45 13,962.62 14,046.23 21,735.4M
2025-02-28 14,326.15 14,355.18 13,959.33 13,995.65 24,171.6M
2025-02-27 14,468.73 14,507.72 14,234.17 14,412.79 26,500.2M
2025-02-26 14,337.90 14,449.90 14,285.64 14,449.90 25,093.4M
2025-02-25 14,291.98 14,461.81 14,264.84 14,316.49 24,472.8M
2025-02-24 14,502.15 14,569.01 14,388.86 14,486.03 28,597.4M
2025-02-21 14,273.38 14,513.61 14,253.19 14,497.02 30,173.9M
2025-02-20 14,199.70 14,279.41 14,147.70 14,237.42 23,409.4M
2025-02-19 13,970.30 14,210.34 13,965.65 14,208.54 23,680.0M
2025-02-18 14,219.81 14,267.90 13,950.59 14,003.59 25,983.7M
2025-02-17 14,272.25 14,283.94 14,127.79 14,232.82 27,338.3M
2025-02-14 14,001.95 14,192.99 14,001.95 14,177.95 24,639.2M
2025-02-13 14,101.45 14,164.82 14,008.64 14,015.94 26,153.0M
2025-02-12 13,887.72 14,124.94 13,866.37 14,124.43 23,955.9M
2025-02-11 14,034.68 14,034.68 13,880.59 13,924.93 23,386.2M
2025-02-10 13,992.17 14,041.44 13,891.29 14,022.03 25,620.0M
2025-02-07 13,730.27 14,068.85 13,696.25 13,949.17 29,219.8M
2025-02-06 13,377.87 13,708.64 13,367.71 13,708.64 23,125.4M
2025-02-05 13,502.98 13,507.81 13,353.26 13,406.06 19,530.5M
2025-01-27 13,585.10 13,624.19 13,395.30 13,395.30 16,080.7M
2025-01-24 13,374.31 13,603.74 13,374.31 13,573.87 18,152.1M
2025-01-23 13,608.83 13,724.87 13,414.69 13,414.69 20,134.0M
2025-01-22 13,523.46 13,536.04 13,390.32 13,474.48 15,990.6M
2025-01-21 13,602.10 13,605.49 13,447.77 13,579.14 17,775.3M
2025-01-20 13,493.33 13,615.14 13,473.08 13,513.99 17,007.5M
2025-01-17 13,255.21 13,476.20 13,254.11 13,388.72 15,769.1M
2025-01-16 13,321.35 13,504.77 13,190.58 13,309.07 19,097.0M
2025-01-15 13,360.04 13,369.90 13,226.33 13,255.10 16,381.0M
2025-01-14 12,941.80 13,411.29 12,897.55 13,393.50 20,758.4M
2025-01-13 12,777.23 12,999.79 12,772.43 12,907.32 14,648.2M
2025-01-10 13,120.31 13,181.22 12,907.01 12,907.01 17,261.9M
2025-01-09 13,052.98 13,204.54 13,046.03 13,144.02 16,555.8M
2025-01-08 13,096.84 13,197.01 12,821.79 13,102.70 19,723.8M
2025-01-07 12,991.76 13,175.90 12,940.93 13,173.82 17,171.7M
2025-01-06 13,031.79 13,143.79 12,935.30 13,024.76 15,996.0M
2025-01-03 13,304.26 13,359.68 13,032.73 13,039.69 19,340.7M
2025-01-02 13,703.12 13,714.91 13,183.87 13,291.26 21,278.3M