SZSE Composite (SZSC)

SZSC
🏛️ 中国 →
2,508.37
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
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 1,815.77 1,838.72 1,814.88 1,837.85 39,414.8M
2023-12-28 1,774.37 1,823.76 1,770.49 1,817.38 41,093.4M
2023-12-27 1,768.39 1,778.99 1,760.70 1,776.51 32,807.4M
2023-12-26 1,786.80 1,786.80 1,761.25 1,766.62 31,361.6M
2023-12-25 1,781.96 1,790.25 1,776.85 1,788.00 31,208.0M
2023-12-22 1,800.54 1,809.63 1,780.43 1,785.64 39,602.4M
2023-12-21 1,778.26 1,805.88 1,767.42 1,801.50 36,168.5M
2023-12-20 1,810.53 1,812.48 1,785.34 1,785.34 32,405.1M
2023-12-19 1,803.73 1,813.33 1,794.82 1,807.54 31,794.9M
2023-12-18 1,822.29 1,826.08 1,801.58 1,805.44 35,352.8M
2023-12-15 1,839.72 1,846.62 1,824.17 1,828.20 35,945.8M
2023-12-14 1,852.94 1,862.13 1,834.54 1,835.27 36,622.6M
2023-12-13 1,864.78 1,864.78 1,845.43 1,845.43 36,734.1M
2023-12-12 1,863.38 1,869.84 1,860.73 1,868.10 37,620.7M
2023-12-11 1,838.43 1,867.26 1,823.72 1,865.36 42,147.3M
2023-12-08 1,850.75 1,858.48 1,846.41 1,847.78 43,642.7M
2023-12-07 1,852.72 1,858.10 1,841.14 1,850.20 39,325.2M
2023-12-06 1,840.89 1,867.50 1,839.96 1,855.16 40,267.0M
2023-12-05 1,876.16 1,876.16 1,845.03 1,845.03 40,321.7M
2023-12-04 1,887.67 1,892.22 1,881.46 1,881.64 41,681.3M
2023-12-01 1,882.47 1,892.81 1,871.97 1,887.98 41,774.8M
2023-11-30 1,886.95 1,890.85 1,870.54 1,883.21 38,368.0M
2023-11-29 1,903.65 1,904.57 1,887.39 1,889.85 38,706.3M
2023-11-28 1,891.70 1,904.89 1,884.49 1,904.81 38,472.7M
2023-11-27 1,897.64 1,899.29 1,883.96 1,893.39 41,612.7M
2023-11-24 1,920.85 1,920.85 1,895.75 1,900.59 44,822.4M
2023-11-23 1,903.31 1,922.48 1,898.01 1,921.43 44,845.2M
2023-11-22 1,922.19 1,927.84 1,905.80 1,905.80 48,218.5M
2023-11-21 1,939.99 1,947.69 1,925.28 1,929.00 53,072.0M
2023-11-20 1,925.99 1,938.26 1,917.55 1,936.49 46,381.4M
2023-11-17 1,910.39 1,923.96 1,910.12 1,923.96 41,739.6M
2023-11-16 1,929.63 1,932.00 1,915.47 1,915.47 42,672.7M
2023-11-15 1,938.06 1,940.23 1,928.06 1,934.75 47,766.7M
2023-11-14 1,913.90 1,925.67 1,912.02 1,921.72 44,445.2M
2023-11-13 1,909.98 1,914.66 1,902.57 1,914.41 42,399.8M
2023-11-10 1,903.42 1,906.96 1,895.19 1,903.80 39,288.4M
2023-11-09 1,918.38 1,927.92 1,908.22 1,911.89 46,709.0M
2023-11-08 1,915.65 1,928.04 1,908.50 1,920.84 51,634.2M
2023-11-07 1,911.74 1,922.89 1,905.18 1,918.22 48,968.3M
2023-11-06 1,886.19 1,915.23 1,886.19 1,914.97 51,475.5M
2023-11-03 1,855.83 1,880.53 1,855.83 1,875.00 40,951.3M
2023-11-02 1,873.80 1,880.58 1,853.35 1,853.38 40,306.6M
2023-11-01 1,878.71 1,879.91 1,868.20 1,872.15 40,768.4M
2023-10-31 1,883.94 1,885.64 1,865.18 1,874.51 45,425.3M
2023-10-30 1,854.79 1,888.19 1,854.74 1,884.54 49,123.3M
2023-10-27 1,819.97 1,864.82 1,817.12 1,858.61 47,734.3M
2023-10-26 1,806.64 1,826.39 1,800.38 1,825.39 43,571.5M
2023-10-25 1,815.13 1,827.45 1,814.46 1,817.18 44,014.5M
2023-10-24 1,782.49 1,804.23 1,773.54 1,800.90 40,126.4M
2023-10-23 1,805.86 1,805.86 1,767.89 1,776.71 38,320.8M
2023-10-20 1,819.57 1,831.99 1,808.49 1,810.47 36,815.2M
2023-10-19 1,845.70 1,855.09 1,828.08 1,828.09 39,422.6M
2023-10-18 1,878.67 1,878.67 1,855.21 1,856.12 39,240.7M
2023-10-17 1,886.16 1,886.81 1,873.79 1,884.20 37,732.8M
2023-10-16 1,905.79 1,906.12 1,876.57 1,884.32 42,546.5M
2023-10-13 1,911.12 1,911.37 1,899.57 1,905.41 40,753.5M
2023-10-12 1,915.98 1,921.15 1,909.11 1,920.57 40,371.2M
2023-10-11 1,906.14 1,917.91 1,901.52 1,906.85 40,842.5M
2023-10-10 1,913.40 1,917.12 1,899.83 1,901.33 39,691.0M
2023-10-09 1,908.42 1,913.50 1,891.79 1,908.64 38,636.8M
2023-09-28 1,906.98 1,913.22 1,903.63 1,910.28 35,256.2M
2023-09-27 1,893.77 1,915.32 1,892.41 1,901.98 34,530.6M
2023-09-26 1,901.59 1,907.34 1,894.68 1,894.68 31,556.2M
2023-09-25 1,913.47 1,914.47 1,901.28 1,904.57 34,471.5M
2023-09-22 1,875.41 1,914.25 1,873.08 1,913.53 36,744.3M
2023-09-21 1,889.31 1,897.29 1,876.62 1,877.64 29,704.8M
2023-09-20 1,901.15 1,904.86 1,893.40 1,893.40 29,483.7M
2023-09-19 1,918.28 1,918.28 1,899.13 1,904.65 31,689.8M
2023-09-18 1,904.98 1,929.52 1,899.41 1,921.48 33,534.2M
2023-09-15 1,920.29 1,926.73 1,905.38 1,911.12 33,221.3M
2023-09-14 1,927.25 1,927.71 1,908.36 1,917.02 33,557.7M
2023-09-13 1,946.98 1,949.58 1,917.42 1,929.45 35,691.3M
2023-09-12 1,951.05 1,958.94 1,946.64 1,951.27 34,376.7M
2023-09-11 1,936.57 1,961.13 1,927.79 1,952.91 39,410.9M
2023-09-08 1,930.70 1,942.31 1,925.11 1,935.54 34,340.7M
2023-09-07 1,967.45 1,967.45 1,936.86 1,936.86 38,846.3M
2023-09-06 1,963.27 1,973.71 1,955.50 1,971.59 37,387.3M
2023-09-05 1,978.09 1,980.98 1,965.88 1,970.08 38,645.9M
2023-09-04 1,962.14 1,981.63 1,956.13 1,981.63 41,616.6M
2023-09-01 1,951.68 1,961.90 1,947.48 1,953.58 35,993.4M
2023-08-31 1,955.90 1,957.37 1,944.17 1,947.48 40,193.1M
2023-08-30 1,953.88 1,972.14 1,949.71 1,958.88 47,583.0M
2023-08-29 1,894.84 1,956.41 1,894.19 1,951.63 50,772.2M
2023-08-28 1,987.67 1,987.67 1,895.81 1,900.50 52,925.2M
2023-08-25 1,901.34 1,906.92 1,875.76 1,882.66 38,752.3M
2023-08-24 1,907.73 1,927.22 1,893.46 1,911.24 36,698.9M
2023-08-23 1,935.02 1,935.02 1,901.84 1,901.85 33,688.5M
2023-08-22 1,940.20 1,946.64 1,905.60 1,939.88 38,655.6M
2023-08-21 1,946.46 1,959.36 1,930.83 1,930.83 32,154.1M
2023-08-18 1,982.60 1,987.15 1,950.26 1,950.26 36,391.9M
2023-08-17 1,960.86 1,986.04 1,948.01 1,984.30 34,946.4M
2023-08-16 1,979.87 1,986.87 1,967.51 1,967.64 33,397.8M
2023-08-15 2,000.19 2,002.84 1,970.77 1,986.43 33,254.0M
2023-08-14 1,983.19 2,000.07 1,970.48 1,999.65 34,568.2M
2023-08-11 2,043.54 2,043.54 2,002.29 2,002.29 37,180.9M
2023-08-10 2,035.65 2,043.08 2,029.49 2,041.41 32,237.3M
2023-08-09 2,045.48 2,049.33 2,036.10 2,038.77 35,938.4M
2023-08-08 2,055.15 2,058.88 2,045.92 2,051.03 37,919.0M
2023-08-07 2,066.17 2,066.93 2,052.27 2,057.82 41,652.7M
2023-08-04 2,070.59 2,081.56 2,064.18 2,071.59 48,604.4M
2023-08-03 2,049.32 2,061.78 2,047.02 2,061.64 41,594.1M
2023-08-02 2,057.41 2,064.24 2,050.38 2,056.06 42,848.9M
2023-08-01 2,067.03 2,070.47 2,054.58 2,061.76 48,096.1M
2023-07-31 2,060.15 2,081.34 2,060.15 2,069.51 53,495.9M
2023-07-28 2,022.49 2,055.52 2,017.49 2,052.62 46,826.1M
2023-07-27 2,039.24 2,046.53 2,024.84 2,027.74 41,947.9M
2023-07-26 2,045.25 2,045.25 2,033.28 2,037.47 41,490.0M
2023-07-25 2,027.89 2,048.15 2,027.89 2,048.15 43,813.4M
2023-07-24 2,006.32 2,018.40 1,999.70 2,004.30 35,323.1M
2023-07-21 2,011.97 2,026.31 2,005.93 2,011.83 37,190.2M
2023-07-20 2,039.42 2,045.41 2,013.53 2,015.65 38,571.7M
2023-07-19 2,039.83 2,047.32 2,026.91 2,037.08 32,775.3M
2023-07-18 2,049.93 2,050.75 2,037.41 2,042.37 36,157.2M
2023-07-17 2,051.13 2,051.13 2,037.92 2,047.70 36,326.1M
2023-07-14 2,060.54 2,063.45 2,056.24 2,058.10 40,116.2M
2023-07-13 2,036.95 2,060.16 2,036.95 2,059.00 39,560.0M
2023-07-12 2,052.31 2,053.94 2,028.60 2,030.77 41,472.8M
2023-07-11 2,039.13 2,052.93 2,034.47 2,052.93 34,793.9M
2023-07-10 2,037.12 2,045.49 2,030.12 2,036.83 34,134.8M
2023-07-07 2,039.22 2,041.53 2,023.93 2,030.40 38,265.0M
2023-07-06 2,046.82 2,059.22 2,041.45 2,044.03 37,699.7M
2023-07-05 2,067.77 2,067.77 2,048.54 2,051.52 38,398.9M
2023-07-04 2,058.51 2,068.82 2,054.01 2,068.82 39,638.5M
2023-07-03 2,054.90 2,066.49 2,048.00 2,060.13 43,854.5M
2023-06-30 2,025.25 2,055.29 2,022.64 2,049.23 40,273.6M
2023-06-29 2,017.73 2,035.37 2,017.25 2,027.32 37,809.6M
2023-06-28 2,026.29 2,026.29 1,990.39 2,021.03 39,600.3M
2023-06-27 2,004.98 2,030.67 2,003.53 2,029.98 36,736.0M
2023-06-26 2,024.21 2,031.55 1,998.83 2,002.93 42,179.4M
2023-06-21 2,075.08 2,077.78 2,039.91 2,039.91 41,543.4M
2023-06-20 2,079.17 2,087.26 2,073.38 2,080.44 42,383.0M
2023-06-19 2,083.48 2,085.27 2,076.87 2,081.49 42,676.3M
2023-06-16 2,064.69 2,085.09 2,061.73 2,083.36 42,416.2M
2023-06-15 2,041.37 2,063.68 2,040.42 2,062.95 43,062.4M
2023-06-14 2,036.91 2,045.87 2,033.72 2,038.80 42,561.2M
2023-06-13 2,018.69 2,034.90 2,018.30 2,033.79 39,754.7M
2023-06-12 2,002.66 2,027.34 1,998.98 2,021.18 40,374.5M
2023-06-09 1,993.97 2,006.45 1,988.61 2,006.45 40,849.2M
2023-06-08 1,994.49 2,002.36 1,980.11 1,992.33 36,961.2M
2023-06-07 1,999.42 2,005.20 1,989.60 1,995.28 34,852.1M
2023-06-06 2,030.89 2,030.89 1,994.51 1,998.62 41,493.9M
2023-06-05 2,034.89 2,035.35 2,026.28 2,033.70 37,580.2M
2023-06-02 2,018.02 2,038.57 2,018.02 2,035.62 40,644.7M
2023-06-01 1,998.12 2,025.68 1,994.37 2,012.23 41,904.1M
2023-05-31 2,008.81 2,010.69 1,993.57 2,003.18 38,808.0M
2023-05-30 1,997.87 2,011.99 1,982.20 2,011.99 39,734.1M
2023-05-29 2,017.36 2,020.76 1,997.36 2,002.15 39,472.7M
2023-05-26 2,005.19 2,015.70 1,991.91 2,012.49 35,709.4M
2023-05-25 2,007.12 2,014.92 1,986.45 2,006.13 37,697.8M
2023-05-24 2,012.33 2,026.37 2,005.36 2,009.48 34,516.7M
2023-05-23 2,038.35 2,040.16 2,018.72 2,018.72 33,933.0M
2023-05-22 2,029.01 2,042.24 2,023.16 2,038.96 34,519.7M
2023-05-19 2,025.72 2,039.71 2,019.11 2,031.10 35,512.1M
2023-05-18 2,027.54 2,034.61 2,019.01 2,028.68 37,116.7M
2023-05-17 2,014.83 2,027.59 2,014.11 2,025.95 32,593.5M
2023-05-16 2,033.99 2,033.99 2,013.98 2,019.38 35,321.5M
2023-05-15 2,011.11 2,033.80 2,000.13 2,033.80 38,414.6M
2023-05-12 2,029.48 2,037.75 2,009.82 2,010.04 36,718.7M
2023-05-11 2,031.77 2,040.53 2,030.14 2,032.77 38,454.9M
2023-05-10 2,018.58 2,034.85 2,012.42 2,029.27 39,384.8M
2023-05-09 2,043.21 2,048.69 2,022.55 2,023.06 47,950.7M
2023-05-08 2,040.99 2,047.53 2,035.30 2,046.92 43,926.2M
2023-05-05 2,051.57 2,051.83 2,027.03 2,037.86 44,189.2M
2023-05-04 2,051.18 2,056.63 2,045.44 2,054.40 48,189.7M
2023-04-28 2,026.71 2,056.30 2,026.71 2,056.04 45,347.2M
2023-04-27 2,017.48 2,037.64 2,014.84 2,027.47 41,568.5M
2023-04-26 2,007.03 2,035.61 2,006.27 2,025.08 43,856.5M
2023-04-25 2,046.36 2,048.39 1,991.59 2,014.58 46,377.4M
2023-04-24 2,064.42 2,066.37 2,040.07 2,049.19 42,715.5M
2023-04-21 2,118.01 2,121.68 2,066.10 2,066.10 47,931.2M
2023-04-20 2,123.69 2,123.69 2,108.08 2,117.94 43,395.3M
2023-04-19 2,135.97 2,138.24 2,123.48 2,126.51 41,492.3M
2023-04-18 2,138.27 2,142.31 2,130.88 2,138.79 39,786.7M
2023-04-17 2,133.58 2,143.14 2,132.89 2,141.40 42,341.3M
2023-04-14 2,130.85 2,139.08 2,121.10 2,137.06 43,977.4M
2023-04-13 2,140.86 2,144.98 2,125.35 2,127.69 47,019.6M
2023-04-12 2,139.42 2,148.09 2,134.70 2,147.16 45,212.9M
2023-04-11 2,135.65 2,143.67 2,127.09 2,139.48 42,299.9M
2023-04-10 2,160.90 2,161.07 2,131.46 2,136.43 47,824.7M
2023-04-07 2,138.94 2,159.17 2,137.01 2,158.41 42,764.4M
2023-04-06 2,127.82 2,139.81 2,125.60 2,138.58 45,447.1M
2023-04-04 2,147.16 2,147.16 2,128.39 2,139.37 50,815.8M
2023-04-03 2,127.10 2,149.59 2,127.10 2,149.02 49,768.5M
2023-03-31 2,110.43 2,125.98 2,108.71 2,124.76 39,957.5M
2023-03-30 2,102.97 2,111.34 2,086.58 2,108.29 39,213.3M
2023-03-29 2,107.05 2,112.31 2,096.20 2,103.37 41,362.8M
2023-03-28 2,118.26 2,120.28 2,101.96 2,104.37 44,569.9M
2023-03-27 2,115.88 2,119.73 2,101.54 2,119.18 49,423.4M
2023-03-24 2,112.75 2,118.55 2,107.14 2,116.77 47,851.5M
2023-03-23 2,091.99 2,111.45 2,089.38 2,111.45 43,789.6M
2023-03-22 2,090.67 2,100.77 2,089.47 2,098.44 44,598.3M
2023-03-21 2,056.53 2,085.98 2,055.22 2,085.98 38,709.3M
2023-03-20 2,063.03 2,067.87 2,050.41 2,053.65 43,832.1M
2023-03-17 2,064.08 2,076.51 2,054.45 2,060.18 40,588.3M
2023-03-16 2,069.10 2,073.80 2,047.10 2,049.48 35,760.7M
2023-03-15 2,086.68 2,096.63 2,080.00 2,081.26 35,059.0M
2023-03-14 2,093.11 2,093.11 2,052.83 2,075.93 39,756.0M
2023-03-13 2,081.01 2,096.94 2,075.65 2,096.42 36,338.3M
2023-03-10 2,101.52 2,104.78 2,086.69 2,087.17 36,121.7M
2023-03-09 2,116.71 2,120.34 2,101.98 2,113.33 32,839.1M
2023-03-08 2,102.37 2,115.89 2,099.24 2,114.91 31,456.8M
2023-03-07 2,149.55 2,151.35 2,108.72 2,108.72 40,896.7M
2023-03-06 2,152.75 2,154.59 2,136.45 2,152.15 38,584.3M
2023-03-03 2,154.06 2,158.74 2,137.43 2,152.13 38,688.6M
2023-03-02 2,161.71 2,166.81 2,150.41 2,152.64 43,098.3M
2023-03-01 2,142.15 2,163.82 2,136.46 2,163.82 41,527.4M
2023-02-28 2,132.04 2,142.92 2,119.67 2,142.08 34,666.2M
2023-02-27 2,132.65 2,140.87 2,121.07 2,124.88 33,779.6M
2023-02-24 2,155.25 2,155.48 2,131.19 2,140.65 32,640.6M
2023-02-23 2,159.71 2,167.48 2,144.78 2,154.73 38,270.2M
2023-02-22 2,153.91 2,167.63 2,151.03 2,159.82 36,959.4M
2023-02-21 2,161.68 2,171.63 2,150.77 2,165.77 43,015.6M
2023-02-20 2,126.05 2,161.66 2,117.01 2,161.66 43,848.7M
2023-02-17 2,148.94 2,157.83 2,124.79 2,125.19 45,250.2M
2023-02-16 2,187.10 2,200.22 2,135.67 2,150.23 60,311.0M
2023-02-15 2,189.69 2,192.86 2,180.93 2,187.52 46,423.7M
2023-02-14 2,195.87 2,195.87 2,179.29 2,188.81 44,810.0M
2023-02-13 2,163.56 2,190.54 2,162.37 2,190.54 46,650.0M
2023-02-10 2,171.61 2,177.42 2,153.67 2,164.72 45,816.4M
2023-02-09 2,136.22 2,174.20 2,133.76 2,174.20 44,255.2M
2023-02-08 2,154.31 2,155.67 2,139.79 2,141.31 42,827.2M
2023-02-07 2,148.85 2,154.31 2,141.14 2,152.89 44,082.2M
2023-02-06 2,150.26 2,154.72 2,134.07 2,145.19 42,422.0M
2023-02-03 2,166.02 2,167.14 2,137.23 2,163.28 44,799.2M
2023-02-02 2,177.78 2,183.18 2,165.96 2,172.49 49,073.5M
2023-02-01 2,147.00 2,173.59 2,141.82 2,173.59 49,865.7M
2023-01-31 2,145.13 2,152.77 2,137.56 2,142.55 44,545.0M
2023-01-30 2,162.83 2,166.23 2,148.49 2,150.38 48,592.6M
2023-01-20 2,116.54 2,126.73 2,116.54 2,125.81 34,345.7M
2023-01-19 2,095.15 2,112.10 2,090.37 2,112.10 32,662.2M
2023-01-18 2,097.18 2,104.24 2,094.73 2,097.95 31,438.3M
2023-01-17 2,096.74 2,101.31 2,085.63 2,094.26 33,137.6M
2023-01-16 2,069.24 2,108.80 2,069.24 2,094.99 39,275.7M
2023-01-13 2,055.27 2,067.15 2,051.53 2,067.15 33,143.4M
2023-01-12 2,050.73 2,059.86 2,042.37 2,048.77 34,007.3M
2023-01-11 2,059.91 2,068.27 2,044.60 2,046.76 34,916.0M
2023-01-10 2,055.43 2,062.64 2,046.47 2,060.44 34,200.8M
2023-01-09 2,047.70 2,059.62 2,047.14 2,054.47 36,031.3M
2023-01-06 2,036.68 2,053.29 2,035.23 2,040.53 40,714.4M
2023-01-05 2,010.82 2,039.17 2,008.20 2,037.14 41,085.4M
2023-01-04 2,002.23 2,011.97 1,994.39 2,005.35 41,214.4M
2023-01-03 1,974.66 2,006.19 1,966.71 2,004.12 39,790.0M