SZSE SME Composite (SZSME)

SZSME
🏛️ 中国 →
14,412.66
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
2022-12-30 11,621.93 11,646.27 11,596.26 11,615.33 15,146.0M
2022-12-29 11,571.80 11,660.32 11,553.07 11,571.33 14,418.0M
2022-12-28 11,676.86 11,680.22 11,577.98 11,603.48 15,694.4M
2022-12-27 11,651.09 11,729.48 11,612.10 11,723.27 16,240.3M
2022-12-26 11,448.05 11,627.38 11,448.05 11,615.66 15,110.7M
2022-12-23 11,422.79 11,515.95 11,384.76 11,444.85 14,986.3M
2022-12-22 11,633.38 11,657.72 11,455.92 11,488.84 16,292.9M
2022-12-21 11,645.27 11,669.36 11,530.54 11,573.56 14,561.2M
2022-12-20 11,726.43 11,726.43 11,577.81 11,632.65 14,864.8M
2022-12-19 11,948.04 11,978.16 11,717.97 11,758.15 17,909.9M
2022-12-16 11,999.63 12,029.33 11,907.89 11,958.76 17,961.8M
2022-12-15 12,014.52 12,078.01 11,998.90 12,062.86 18,520.6M
2022-12-14 12,046.19 12,079.94 12,005.10 12,029.24 18,848.8M
2022-12-13 12,102.30 12,105.03 12,028.97 12,035.69 18,876.6M
2022-12-12 12,127.94 12,155.65 12,078.69 12,105.22 19,595.7M
2022-12-09 12,116.97 12,180.16 12,062.27 12,164.44 20,930.4M
2022-12-08 12,141.39 12,162.35 12,084.48 12,114.72 20,062.0M
2022-12-07 12,105.82 12,223.58 12,093.60 12,159.77 19,820.6M
2022-12-06 12,039.73 12,181.40 12,024.07 12,128.98 19,886.7M
2022-12-05 12,059.97 12,081.67 12,011.55 12,081.67 21,107.1M
2022-12-02 11,958.59 12,055.26 11,946.01 11,992.41 19,028.6M
2022-12-01 11,996.91 12,046.93 11,980.45 11,984.92 21,289.9M
2022-11-30 11,823.94 11,894.82 11,796.77 11,856.16 20,381.3M
2022-11-29 11,649.64 11,855.38 11,649.64 11,833.64 20,230.5M
2022-11-28 11,503.11 11,616.74 11,461.21 11,614.06 16,630.5M
2022-11-25 11,759.99 11,760.01 11,680.03 11,688.77 16,296.8M
2022-11-24 11,801.22 11,842.13 11,746.02 11,788.21 16,471.6M
2022-11-23 11,794.13 11,821.02 11,608.56 11,774.21 18,373.1M
2022-11-22 11,968.80 11,989.70 11,781.47 11,827.72 19,799.2M
2022-11-21 11,897.59 11,993.09 11,827.01 11,993.09 19,291.2M
2022-11-18 12,054.58 12,117.76 11,967.51 11,978.27 21,809.1M
2022-11-17 11,998.64 12,054.46 11,913.27 12,054.46 19,745.9M
2022-11-16 12,117.57 12,157.46 12,002.40 12,021.82 20,331.1M
2022-11-15 11,867.54 12,132.66 11,837.50 12,132.66 21,836.9M
2022-11-14 11,915.64 12,014.33 11,835.96 11,880.92 21,964.3M
2022-11-11 12,027.50 12,070.10 11,898.43 11,912.59 25,598.4M
2022-11-10 11,804.91 11,827.54 11,713.12 11,765.52 19,415.9M
2022-11-09 11,956.37 12,013.28 11,886.77 11,893.52 18,388.6M
2022-11-08 11,971.67 11,975.32 11,855.72 11,940.17 18,774.3M
2022-11-07 11,937.39 12,025.31 11,877.13 11,973.78 20,563.4M
2022-11-04 11,633.33 11,962.32 11,633.33 11,935.93 21,480.1M
2022-11-03 11,532.99 11,658.21 11,519.47 11,631.76 18,669.8M
2022-11-02 11,475.45 11,709.52 11,456.86 11,642.72 21,727.3M
2022-11-01 11,179.88 11,483.96 11,173.77 11,483.96 19,907.4M
2022-10-31 11,019.14 11,250.69 11,019.14 11,158.00 18,202.0M
2022-10-28 11,429.31 11,443.87 11,076.90 11,116.88 20,482.8M
2022-10-27 11,558.29 11,628.42 11,513.36 11,514.23 20,231.9M
2022-10-26 11,380.34 11,643.19 11,378.48 11,539.84 20,997.5M
2022-10-25 11,352.43 11,479.83 11,213.89 11,375.83 18,994.0M
2022-10-24 11,594.47 11,738.11 11,336.09 11,401.86 19,808.5M
2022-10-21 11,606.39 11,649.31 11,529.96 11,577.63 16,896.8M
2022-10-20 11,602.44 11,760.72 11,475.70 11,604.35 18,542.7M
2022-10-19 11,778.28 11,807.96 11,669.00 11,669.00 18,165.3M
2022-10-18 11,833.68 11,893.18 11,750.06 11,810.13 18,924.5M
2022-10-17 11,603.50 11,778.69 11,585.28 11,767.50 17,935.3M
2022-10-14 11,478.20 11,707.74 11,462.30 11,657.94 18,121.3M
2022-10-13 11,307.79 11,495.77 11,277.37 11,389.08 16,497.1M
2022-10-12 11,113.48 11,381.50 10,927.88 11,381.50 16,169.5M
2022-10-11 11,057.52 11,153.18 10,979.67 11,125.50 13,302.7M
2022-10-10 11,287.47 11,302.81 11,014.59 11,044.71 13,485.4M
2022-09-30 11,445.08 11,472.64 11,289.35 11,289.35 13,059.2M
2022-09-29 11,572.32 11,586.70 11,386.38 11,452.39 14,949.3M
2022-09-28 11,722.65 11,722.65 11,457.86 11,457.86 15,305.2M
2022-09-27 11,570.81 11,756.05 11,526.14 11,756.05 15,076.0M
2022-09-26 11,543.35 11,733.19 11,520.89 11,541.65 14,959.0M
2022-09-23 11,800.75 11,834.37 11,529.52 11,633.02 15,818.9M
2022-09-22 11,807.54 11,943.62 11,787.31 11,799.53 14,778.8M
2022-09-21 11,889.90 11,942.10 11,755.77 11,891.50 15,774.7M
2022-09-20 11,849.10 11,990.47 11,830.01 11,930.31 15,876.9M
2022-09-19 11,818.06 11,888.12 11,711.76 11,776.60 15,289.9M
2022-09-16 12,068.92 12,091.95 11,834.79 11,834.79 17,931.7M
2022-09-15 12,459.76 12,470.45 11,983.44 12,095.74 20,996.0M
2022-09-14 12,345.47 12,452.67 12,319.16 12,403.20 16,974.1M
2022-09-13 12,518.14 12,566.07 12,473.58 12,530.20 17,396.6M
2022-09-09 12,419.57 12,475.84 12,346.84 12,467.55 17,332.8M
2022-09-08 12,501.80 12,508.28 12,389.14 12,397.74 19,084.6M
2022-09-07 12,406.77 12,545.06 12,384.01 12,491.87 19,829.9M
2022-09-06 12,295.28 12,453.54 12,250.15 12,453.04 18,863.1M
2022-09-05 12,257.41 12,313.04 12,182.92 12,260.89 17,376.8M
2022-09-02 12,256.34 12,331.08 12,183.61 12,288.59 17,897.6M
2022-09-01 12,302.10 12,405.63 12,204.63 12,227.26 18,743.4M
2022-08-31 12,528.56 12,557.56 12,275.00 12,314.60 22,064.9M
2022-08-30 12,655.43 12,659.55 12,529.58 12,593.90 19,416.3M
2022-08-29 12,491.01 12,666.77 12,464.10 12,649.39 18,715.0M
2022-08-26 12,729.53 12,831.19 12,630.56 12,652.45 19,975.1M
2022-08-25 12,752.02 12,774.47 12,517.94 12,678.24 21,764.2M
2022-08-24 13,115.60 13,124.22 12,693.31 12,714.65 25,164.3M
2022-08-23 13,075.67 13,127.33 13,048.10 13,105.69 22,616.2M
2022-08-22 12,903.84 13,100.06 12,880.99 13,100.06 22,076.9M
2022-08-19 13,133.69 13,163.85 12,947.81 12,947.81 24,886.0M
2022-08-18 13,144.93 13,154.75 13,098.49 13,139.09 24,994.1M
2022-08-17 13,117.52 13,188.71 13,039.46 13,174.69 24,618.1M
2022-08-16 13,065.62 13,156.22 13,047.27 13,111.23 23,519.3M
2022-08-15 12,962.50 13,077.38 12,955.66 13,057.61 22,060.9M
2022-08-12 13,028.28 13,085.60 12,986.92 12,989.35 23,482.8M
2022-08-11 12,886.23 13,034.05 12,850.75 13,034.05 23,132.2M
2022-08-10 12,831.77 12,882.69 12,756.50 12,819.35 20,953.9M
2022-08-09 12,831.49 12,861.62 12,775.52 12,855.36 20,518.1M
2022-08-08 12,684.12 12,841.91 12,665.96 12,841.91 20,769.5M
2022-08-05 12,554.74 12,706.92 12,512.17 12,697.18 21,915.4M
2022-08-04 12,493.84 12,552.17 12,356.23 12,522.47 21,179.8M
2022-08-03 12,560.11 12,726.41 12,374.32 12,420.34 25,440.2M
2022-08-02 12,765.59 12,765.59 12,427.33 12,533.65 28,139.6M
2022-08-01 12,789.98 12,919.57 12,711.27 12,915.55 21,949.9M
2022-07-29 12,915.85 12,953.41 12,789.43 12,809.23 23,102.8M
2022-07-28 12,899.88 13,000.97 12,867.14 12,913.09 24,121.4M
2022-07-27 12,741.83 12,852.15 12,702.95 12,835.81 21,517.7M
2022-07-26 12,629.89 12,781.62 12,567.65 12,766.79 21,098.1M
2022-07-25 12,740.62 12,770.93 12,587.27 12,621.69 21,652.0M
2022-07-22 12,815.22 12,861.38 12,631.22 12,744.15 22,626.7M
2022-07-21 12,871.08 12,908.63 12,796.63 12,796.63 23,200.5M
2022-07-20 12,844.57 12,903.05 12,819.33 12,890.18 21,466.9M
2022-07-19 12,729.64 12,825.44 12,680.59 12,797.93 23,024.5M
2022-07-18 12,598.28 12,724.31 12,513.86 12,724.31 21,576.3M
2022-07-15 12,704.48 12,800.12 12,564.24 12,564.24 23,518.7M
2022-07-14 12,635.59 12,814.79 12,595.13 12,735.54 22,333.4M
2022-07-13 12,587.57 12,696.82 12,485.58 12,660.89 21,478.9M
2022-07-12 12,773.02 12,797.95 12,558.54 12,587.24 21,583.7M
2022-07-11 12,943.27 12,943.27 12,676.10 12,773.10 21,867.0M
2022-07-08 13,074.62 13,115.32 12,975.16 12,989.33 21,761.3M
2022-07-07 12,920.71 13,061.86 12,827.56 13,029.88 21,038.5M
2022-07-06 13,013.40 13,075.90 12,804.54 12,921.23 20,447.1M
2022-07-05 13,141.21 13,177.29 12,901.26 13,069.57 23,097.1M
2022-07-04 12,949.82 13,119.85 12,883.77 13,119.85 21,580.7M
2022-07-01 12,971.78 13,025.61 12,909.47 12,965.60 20,980.8M
2022-06-30 12,822.04 13,043.46 12,822.04 12,965.15 23,612.1M
2022-06-29 13,092.14 13,132.95 12,807.31 12,809.86 26,350.3M
2022-06-28 12,917.09 13,122.25 12,861.40 13,111.57 24,702.2M
2022-06-27 12,789.21 12,952.44 12,789.21 12,909.52 23,938.7M
2022-06-24 12,626.86 12,740.80 12,602.62 12,731.83 23,676.9M
2022-06-23 12,386.14 12,605.18 12,281.57 12,605.18 21,979.2M
2022-06-22 12,556.11 12,560.48 12,368.24 12,372.92 19,697.2M
2022-06-21 12,615.55 12,653.85 12,424.58 12,543.67 21,517.4M
2022-06-20 12,545.73 12,668.49 12,502.59 12,612.28 20,527.7M
2022-06-17 12,280.15 12,482.21 12,245.33 12,465.37 20,141.1M
2022-06-16 12,303.07 12,464.90 12,303.07 12,368.47 20,516.2M
2022-06-15 12,327.75 12,499.69 12,281.95 12,297.83 23,028.1M
2022-06-14 12,163.55 12,303.01 11,939.94 12,301.93 21,460.3M
2022-06-13 12,201.55 12,324.97 12,164.57 12,295.86 20,716.8M
2022-06-10 11,976.84 12,293.08 11,959.03 12,278.96 19,339.4M
2022-06-09 12,219.12 12,219.12 11,989.98 12,043.00 18,871.8M
2022-06-08 12,172.33 12,274.90 12,029.47 12,229.29 20,800.3M
2022-06-07 12,174.59 12,202.58 12,050.81 12,159.77 20,198.2M
2022-06-06 11,890.08 12,165.43 11,863.60 12,162.88 19,968.2M
2022-06-02 11,738.55 11,881.97 11,710.79 11,876.15 17,582.7M
2022-06-01 11,738.57 11,837.24 11,703.62 11,785.86 17,723.6M
2022-05-31 11,587.99 11,778.57 11,501.85 11,770.99 18,178.4M
2022-05-30 11,515.76 11,583.72 11,426.19 11,583.72 16,154.6M
2022-05-27 11,562.80 11,613.83 11,384.62 11,468.10 17,493.6M
2022-05-26 11,405.34 11,533.65 11,245.06 11,475.93 17,251.7M
2022-05-25 11,242.56 11,383.99 11,222.61 11,383.99 16,395.5M
2022-05-24 11,656.36 11,656.36 11,249.91 11,249.91 21,059.1M
2022-05-23 11,605.55 11,673.25 11,543.80 11,667.11 18,657.2M
2022-05-20 11,453.36 11,572.15 11,415.59 11,572.15 19,282.9M
2022-05-19 11,167.40 11,402.55 11,147.62 11,402.55 18,625.5M
2022-05-18 11,329.05 11,429.22 11,273.66 11,336.20 17,290.3M
2022-05-17 11,204.01 11,309.39 11,121.88 11,309.39 16,437.2M
2022-05-16 11,300.84 11,357.12 11,172.07 11,209.73 17,627.6M
2022-05-13 11,261.61 11,282.79 11,115.36 11,228.82 16,751.5M
2022-05-12 11,107.66 11,260.38 11,094.07 11,196.46 17,918.6M
2022-05-11 11,071.66 11,427.31 11,069.92 11,185.22 22,145.2M
2022-05-10 10,743.08 11,054.67 10,696.25 11,054.25 17,784.2M
2022-05-09 10,787.73 10,939.59 10,785.48 10,886.68 14,605.7M
2022-05-06 10,773.10 10,930.42 10,739.80 10,835.61 15,711.4M
2022-05-05 10,913.09 11,134.06 10,888.29 11,047.58 17,627.9M
2022-04-29 10,570.31 10,979.34 10,536.05 10,960.05 19,067.9M
2022-04-28 10,469.67 10,598.96 10,356.82 10,491.52 16,823.0M
2022-04-27 9,946.84 10,496.83 9,912.56 10,496.83 20,015.5M
2022-04-26 10,331.95 10,437.84 10,047.06 10,080.33 17,909.5M
2022-04-25 10,875.18 10,875.18 10,324.35 10,324.35 18,487.6M
2022-04-22 11,082.67 11,170.43 10,950.38 11,058.50 15,552.0M
2022-04-21 11,449.17 11,528.80 11,112.41 11,151.87 18,204.5M
2022-04-20 11,669.29 11,683.12 11,470.65 11,507.61 16,297.0M
2022-04-19 11,651.14 11,732.95 11,596.49 11,657.98 14,803.5M
2022-04-18 11,497.65 11,665.46 11,387.75 11,652.92 14,627.6M
2022-04-15 11,625.39 11,646.08 11,486.08 11,558.06 17,764.2M
2022-04-14 11,651.10 11,750.72 11,604.18 11,702.36 16,464.2M
2022-04-13 11,707.11 11,747.99 11,582.01 11,582.01 17,949.1M
2022-04-12 11,563.75 11,778.80 11,480.58 11,778.80 18,760.2M
2022-04-11 11,922.09 11,922.09 11,528.50 11,578.65 19,465.8M
2022-04-08 12,030.38 12,038.91 11,814.09 11,960.44 18,673.9M
2022-04-07 12,172.11 12,238.39 12,005.36 12,005.36 19,298.4M
2022-04-06 12,222.01 12,244.24 12,135.65 12,213.76 19,345.4M
2022-04-01 12,081.80 12,280.31 12,042.33 12,225.61 18,374.3M
2022-03-31 12,247.45 12,266.14 12,135.67 12,153.56 19,991.0M
2022-03-30 12,077.43 12,286.41 12,047.49 12,286.41 18,151.5M
2022-03-29 12,111.56 12,151.31 11,968.33 12,019.54 17,798.5M
2022-03-28 12,097.77 12,176.87 11,954.05 12,074.42 17,760.1M
2022-03-25 12,375.48 12,405.52 12,196.78 12,196.78 18,355.7M
2022-03-24 12,400.76 12,421.91 12,261.35 12,345.37 17,850.9M
2022-03-23 12,455.72 12,520.96 12,402.31 12,469.03 18,096.5M
2022-03-22 12,445.96 12,503.28 12,361.84 12,416.56 18,585.0M
2022-03-21 12,405.84 12,526.20 12,320.31 12,458.48 18,993.0M
2022-03-18 12,260.69 12,388.71 12,212.56 12,355.09 17,884.3M
2022-03-17 12,242.14 12,508.81 12,231.12 12,319.07 21,307.5M
2022-03-16 11,884.47 12,086.68 11,422.25 12,057.16 20,868.0M
2022-03-15 12,115.89 12,203.16 11,662.40 11,662.40 20,296.7M
2022-03-14 12,464.40 12,525.98 12,221.50 12,221.50 16,943.8M
2022-03-11 12,332.96 12,584.45 12,190.84 12,574.10 18,418.1M
2022-03-10 12,557.85 12,635.74 12,498.89 12,522.81 18,587.5M
2022-03-09 12,422.65 12,488.10 11,762.02 12,273.45 21,665.6M
2022-03-08 12,778.27 12,824.56 12,320.74 12,393.98 20,223.9M
2022-03-07 13,074.31 13,074.31 12,717.72 12,771.17 17,669.4M
2022-03-04 13,206.98 13,310.18 13,093.61 13,140.30 18,239.0M
2022-03-03 13,472.35 13,477.09 13,277.28 13,294.69 18,158.0M
2022-03-02 13,448.16 13,448.16 13,348.13 13,428.37 16,627.3M
2022-03-01 13,539.66 13,549.35 13,421.61 13,509.56 16,717.6M
2022-02-28 13,472.23 13,511.38 13,320.02 13,509.03 16,151.9M
2022-02-25 13,446.42 13,587.09 13,441.04 13,469.56 17,777.9M
2022-02-24 13,571.46 13,654.24 13,169.68 13,332.34 25,794.7M
2022-02-23 13,442.94 13,644.19 13,442.67 13,641.93 19,159.7M
2022-02-22 13,479.36 13,479.36 13,323.04 13,412.39 19,067.8M
2022-02-21 13,446.19 13,550.04 13,435.13 13,547.14 18,217.7M
2022-02-18 13,303.54 13,442.31 13,281.44 13,442.31 16,224.9M
2022-02-17 13,316.42 13,458.97 13,281.94 13,400.85 18,912.2M
2022-02-16 13,342.82 13,382.65 13,295.16 13,336.08 16,391.5M
2022-02-15 13,123.33 13,287.81 13,089.16 13,287.05 16,107.1M
2022-02-14 13,089.78 13,237.20 13,034.71 13,109.74 16,598.2M
2022-02-11 13,300.05 13,349.10 13,123.56 13,142.84 18,175.3M
2022-02-10 13,392.33 13,416.76 13,276.95 13,360.61 16,724.7M
2022-02-09 13,184.39 13,392.46 13,144.61 13,384.15 16,812.7M
2022-02-08 13,208.69 13,208.69 12,922.31 13,187.70 16,095.0M
2022-02-07 13,291.75 13,329.40 13,194.05 13,233.90 15,268.4M
2022-01-28 13,202.73 13,275.50 12,947.10 13,099.51 14,505.8M
2022-01-27 13,470.91 13,473.59 13,109.94 13,112.52 14,872.5M
2022-01-26 13,413.14 13,510.24 13,287.45 13,469.51 14,470.0M
2022-01-25 13,748.15 13,822.18 13,370.95 13,372.89 18,077.0M
2022-01-24 13,655.92 13,855.55 13,628.31 13,796.95 14,970.0M
2022-01-21 13,882.23 13,900.48 13,710.14 13,732.16 17,067.6M
2022-01-20 14,032.07 14,087.64 13,914.37 13,925.50 19,722.8M
2022-01-19 14,138.73 14,179.51 13,943.07 14,033.94 18,555.6M
2022-01-18 14,192.29 14,255.21 14,135.38 14,181.30 21,820.0M
2022-01-17 14,001.25 14,201.33 14,001.25 14,188.99 20,800.2M
2022-01-14 13,910.01 14,063.42 13,882.11 13,982.48 20,523.6M
2022-01-13 14,233.25 14,233.25 13,972.23 13,972.23 20,305.2M
2022-01-12 14,079.11 14,218.57 14,079.11 14,218.14 19,428.7M
2022-01-11 14,201.77 14,235.93 13,978.22 14,002.65 19,184.5M
2022-01-10 14,023.23 14,185.48 13,938.66 14,176.46 18,810.2M
2022-01-07 14,246.57 14,289.34 14,055.56 14,065.01 22,600.1M
2022-01-06 14,183.22 14,279.27 14,096.37 14,244.29 21,626.3M
2022-01-05 14,522.22 14,537.11 14,192.44 14,271.32 24,890.0M
2022-01-04 14,605.30 14,624.87 14,436.78 14,565.07 23,757.5M