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
2023-12-29 10,485.47 10,632.90 10,481.00 10,630.94 17,465.4M
2023-12-28 10,262.38 10,534.40 10,241.42 10,495.58 18,397.0M
2023-12-27 10,226.31 10,289.72 10,184.70 10,276.16 14,393.9M
2023-12-26 10,325.68 10,325.68 10,185.09 10,219.69 14,133.3M
2023-12-25 10,285.14 10,336.57 10,259.63 10,332.63 14,408.1M
2023-12-22 10,393.13 10,444.03 10,282.41 10,313.17 16,752.8M
2023-12-21 10,269.06 10,419.00 10,206.83 10,396.52 15,453.3M
2023-12-20 10,467.79 10,472.94 10,309.43 10,309.43 13,917.0M
2023-12-19 10,428.62 10,486.67 10,376.28 10,446.97 13,904.7M
2023-12-18 10,534.86 10,556.16 10,418.65 10,439.84 15,675.8M
2023-12-15 10,615.66 10,667.45 10,541.70 10,565.35 15,264.0M
2023-12-14 10,685.81 10,739.77 10,587.53 10,591.18 15,648.3M
2023-12-13 10,743.34 10,743.34 10,640.94 10,640.94 15,239.8M
2023-12-12 10,723.38 10,764.49 10,708.02 10,758.20 15,347.0M
2023-12-11 10,562.12 10,744.29 10,480.52 10,734.57 17,030.8M
2023-12-08 10,660.90 10,689.85 10,605.46 10,612.98 17,430.3M
2023-12-07 10,676.82 10,696.65 10,597.33 10,654.72 15,889.5M
2023-12-06 10,592.50 10,748.47 10,588.71 10,686.26 16,361.1M
2023-12-05 10,795.55 10,795.55 10,617.81 10,617.81 16,604.3M
2023-12-04 10,860.50 10,883.39 10,818.42 10,827.70 17,159.3M
2023-12-01 10,829.79 10,882.45 10,765.54 10,857.89 16,914.0M
2023-11-30 10,862.38 10,884.09 10,771.51 10,837.90 15,949.0M
2023-11-29 10,963.41 10,963.41 10,868.08 10,881.51 15,599.8M
2023-11-28 10,901.21 10,966.30 10,851.25 10,963.33 15,137.2M
2023-11-27 10,935.44 10,943.80 10,850.79 10,911.46 16,559.6M
2023-11-24 11,072.14 11,072.14 10,928.07 10,960.33 17,562.5M
2023-11-23 10,972.02 11,084.49 10,933.64 11,075.81 17,857.3M
2023-11-22 11,086.76 11,109.10 10,978.90 10,978.90 20,381.1M
2023-11-21 11,175.54 11,221.58 11,099.38 11,119.11 21,301.4M
2023-11-20 11,102.05 11,174.76 11,054.27 11,158.85 19,060.6M
2023-11-17 11,011.01 11,085.16 11,006.12 11,085.16 17,154.6M
2023-11-16 11,110.49 11,123.41 11,038.50 11,038.50 16,678.9M
2023-11-15 11,149.24 11,166.91 11,095.87 11,137.68 18,524.9M
2023-11-14 11,022.79 11,083.09 11,008.18 11,058.09 17,126.3M
2023-11-13 10,992.27 11,026.15 10,957.34 11,024.34 16,210.5M
2023-11-10 10,971.94 10,985.21 10,915.58 10,966.37 14,951.6M
2023-11-09 11,052.22 11,100.19 10,984.86 11,005.06 17,384.9M
2023-11-08 11,041.83 11,109.45 10,992.74 11,063.98 19,589.4M
2023-11-07 11,022.39 11,077.24 10,989.77 11,050.45 19,461.2M
2023-11-06 10,887.36 11,043.37 10,887.36 11,039.90 20,602.2M
2023-11-03 10,707.52 10,850.40 10,707.52 10,819.53 16,635.2M
2023-11-02 10,807.13 10,841.67 10,690.63 10,691.85 16,395.5M
2023-11-01 10,834.90 10,843.32 10,780.30 10,800.10 16,360.0M
2023-10-31 10,889.17 10,897.57 10,771.22 10,829.47 18,273.6M
2023-10-30 10,724.31 10,921.57 10,723.10 10,897.44 19,791.3M
2023-10-27 10,533.64 10,788.74 10,508.06 10,755.92 18,756.4M
2023-10-26 10,479.01 10,567.53 10,434.51 10,563.38 16,844.7M
2023-10-25 10,498.88 10,582.16 10,498.88 10,533.18 17,405.5M
2023-10-24 10,334.81 10,445.20 10,272.53 10,417.51 16,502.6M
2023-10-23 10,454.40 10,454.40 10,253.29 10,304.93 16,044.4M
2023-10-20 10,510.77 10,571.84 10,454.27 10,468.08 15,010.7M
2023-10-19 10,662.82 10,704.77 10,557.68 10,559.17 15,630.4M
2023-10-18 10,852.59 10,852.59 10,717.00 10,719.40 15,683.9M
2023-10-17 10,880.50 10,885.37 10,807.72 10,869.26 14,762.1M
2023-10-16 10,990.04 10,990.04 10,828.38 10,872.29 16,543.2M
2023-10-13 11,014.68 11,015.78 10,947.16 10,983.56 16,081.5M
2023-10-12 11,028.12 11,069.81 10,988.76 11,065.05 16,804.3M
2023-10-11 10,981.31 11,041.87 10,947.43 10,976.06 15,996.6M
2023-10-10 11,019.02 11,039.35 10,946.39 10,955.89 15,600.8M
2023-10-09 10,987.28 11,023.95 10,889.46 10,993.60 15,137.5M
2023-09-28 10,969.95 11,012.20 10,957.51 10,994.75 13,991.6M
2023-09-27 10,885.44 11,016.26 10,882.84 10,947.52 13,822.1M
2023-09-26 10,941.84 10,972.96 10,896.98 10,896.98 12,145.6M
2023-09-25 11,001.55 11,012.26 10,930.89 10,950.50 13,238.9M
2023-09-22 10,792.25 11,004.14 10,779.37 10,999.75 14,044.1M
2023-09-21 10,867.79 10,915.38 10,794.19 10,804.59 11,778.4M
2023-09-20 10,936.92 10,959.04 10,892.45 10,893.48 12,030.1M
2023-09-19 11,037.47 11,037.47 10,924.50 10,959.45 12,670.8M
2023-09-18 10,955.34 11,105.92 10,917.46 11,055.52 13,034.8M
2023-09-15 11,039.56 11,078.90 10,954.73 10,988.12 12,330.9M
2023-09-14 11,085.73 11,087.74 10,967.36 11,013.17 11,615.1M
2023-09-13 11,211.03 11,223.03 11,031.62 11,092.89 13,352.2M
2023-09-12 11,223.94 11,278.46 11,197.83 11,239.01 12,989.2M
2023-09-11 11,120.57 11,271.68 11,066.78 11,221.92 14,348.0M
2023-09-08 11,090.43 11,146.42 11,043.58 11,106.98 12,014.7M
2023-09-07 11,310.49 11,310.49 11,124.69 11,124.69 13,667.6M
2023-09-06 11,295.18 11,345.97 11,245.03 11,329.79 13,316.6M
2023-09-05 11,383.50 11,406.96 11,307.91 11,329.54 14,058.1M
2023-09-04 11,287.01 11,398.91 11,257.44 11,398.91 15,635.4M
2023-09-01 11,236.03 11,287.47 11,204.25 11,240.02 13,133.9M
2023-08-31 11,259.41 11,263.11 11,190.73 11,213.64 15,302.1M
2023-08-30 11,246.48 11,350.40 11,223.84 11,274.78 18,179.2M
2023-08-29 10,925.56 11,242.55 10,913.12 11,224.62 19,201.5M
2023-08-28 11,404.55 11,404.55 10,923.60 10,952.29 19,788.9M
2023-08-25 10,951.13 10,971.42 10,794.27 10,836.73 14,547.1M
2023-08-24 10,980.19 11,097.37 10,902.11 11,006.61 13,741.6M
2023-08-23 11,152.53 11,152.53 10,942.98 10,943.43 12,936.1M
2023-08-22 11,164.38 11,206.85 10,978.26 11,173.77 14,978.9M
2023-08-21 11,218.54 11,285.69 11,110.62 11,110.62 12,156.0M
2023-08-18 11,428.75 11,455.22 11,229.38 11,229.38 13,501.5M
2023-08-17 11,304.45 11,447.61 11,230.67 11,434.56 13,413.5M
2023-08-16 11,441.02 11,462.26 11,346.75 11,346.75 12,847.1M
2023-08-15 11,552.64 11,565.97 11,380.33 11,473.77 13,180.2M
2023-08-14 11,451.78 11,547.60 11,378.54 11,545.82 13,455.5M
2023-08-11 11,789.70 11,789.70 11,555.85 11,555.85 14,074.0M
2023-08-10 11,754.99 11,798.81 11,714.99 11,781.98 12,306.5M
2023-08-09 11,836.91 11,853.76 11,758.91 11,772.34 13,830.1M
2023-08-08 11,898.44 11,914.48 11,847.34 11,872.18 14,563.7M
2023-08-07 11,944.35 11,952.51 11,885.17 11,915.92 16,360.0M
2023-08-04 11,949.17 12,019.88 11,921.68 11,965.78 19,432.0M
2023-08-03 11,844.73 11,917.01 11,839.98 11,914.75 16,984.1M
2023-08-02 11,896.65 11,930.53 11,853.24 11,884.08 17,001.4M
2023-08-01 11,938.45 11,947.27 11,875.84 11,918.40 17,921.0M
2023-07-31 11,856.52 12,008.60 11,856.52 11,950.71 20,747.9M
2023-07-28 11,649.85 11,833.89 11,620.63 11,818.29 17,485.8M
2023-07-27 11,746.50 11,779.35 11,659.48 11,677.67 16,564.7M
2023-07-26 11,791.07 11,791.07 11,710.77 11,737.18 16,952.7M
2023-07-25 11,684.79 11,804.78 11,684.79 11,804.78 17,717.4M
2023-07-24 11,596.31 11,662.32 11,553.72 11,571.46 15,379.6M
2023-07-21 11,628.39 11,698.31 11,580.06 11,615.46 15,604.9M
2023-07-20 11,789.99 11,813.56 11,636.59 11,651.33 16,669.4M
2023-07-19 11,786.86 11,831.49 11,708.08 11,773.18 13,545.5M
2023-07-18 11,837.54 11,857.78 11,776.56 11,803.56 15,568.1M
2023-07-17 11,866.49 11,866.49 11,777.54 11,826.84 15,053.8M
2023-07-14 11,928.24 11,939.61 11,888.29 11,897.89 16,321.3M
2023-07-13 11,811.13 11,931.65 11,811.13 11,923.15 16,123.6M
2023-07-12 11,901.71 11,910.43 11,768.52 11,783.39 16,647.9M
2023-07-11 11,810.24 11,899.25 11,787.81 11,899.25 14,130.3M
2023-07-10 11,801.74 11,836.08 11,754.30 11,801.21 13,410.8M
2023-07-07 11,812.29 11,824.69 11,706.69 11,757.63 15,061.6M
2023-07-06 11,846.99 11,917.62 11,811.47 11,837.16 15,509.1M
2023-07-05 11,992.25 11,992.25 11,853.99 11,875.27 15,513.5M
2023-07-04 11,913.33 11,998.90 11,882.89 11,996.45 16,691.7M
2023-07-03 11,913.59 11,972.51 11,861.44 11,920.88 18,720.3M
2023-06-30 11,751.92 11,911.86 11,742.15 11,876.33 17,000.6M
2023-06-29 11,714.01 11,808.55 11,706.74 11,762.90 15,606.1M
2023-06-28 11,758.41 11,758.41 11,533.65 11,727.66 16,032.7M
2023-06-27 11,621.43 11,775.87 11,608.57 11,769.18 14,847.2M
2023-06-26 11,736.06 11,779.48 11,585.29 11,607.28 16,647.8M
2023-06-21 12,019.74 12,054.64 11,823.75 11,823.75 17,034.9M
2023-06-20 12,015.45 12,092.12 12,000.19 12,045.45 17,661.5M
2023-06-19 12,030.69 12,042.17 12,004.41 12,024.69 17,443.7M
2023-06-16 11,924.61 12,039.10 11,900.50 12,028.04 17,645.9M
2023-06-15 11,789.59 11,918.74 11,778.13 11,914.42 17,931.2M
2023-06-14 11,778.78 11,817.15 11,768.33 11,781.27 17,628.7M
2023-06-13 11,671.34 11,777.34 11,671.34 11,772.52 16,314.4M
2023-06-12 11,547.96 11,711.14 11,529.82 11,676.49 16,734.8M
2023-06-09 11,512.47 11,562.40 11,461.19 11,562.40 16,005.0M
2023-06-08 11,506.77 11,553.65 11,424.11 11,500.72 14,522.3M
2023-06-07 11,538.22 11,582.75 11,481.46 11,514.18 13,957.9M
2023-06-06 11,729.17 11,729.17 11,503.89 11,529.22 16,225.2M
2023-06-05 11,746.75 11,751.97 11,692.56 11,742.31 14,610.9M
2023-06-02 11,613.37 11,747.38 11,613.37 11,731.15 15,243.6M
2023-06-01 11,498.91 11,660.48 11,471.37 11,582.17 15,580.9M
2023-05-31 11,557.46 11,565.55 11,467.09 11,523.23 13,793.0M
2023-05-30 11,489.12 11,567.93 11,393.54 11,567.93 14,432.7M
2023-05-29 11,634.84 11,653.60 11,486.73 11,513.09 14,845.1M
2023-05-26 11,580.17 11,621.99 11,482.09 11,607.69 13,075.6M
2023-05-25 11,607.08 11,651.32 11,472.57 11,583.18 14,453.8M
2023-05-24 11,646.22 11,720.67 11,591.02 11,626.78 13,567.6M
2023-05-23 11,762.82 11,798.69 11,677.81 11,677.81 12,536.4M
2023-05-22 11,727.95 11,778.32 11,690.40 11,766.77 13,664.6M
2023-05-19 11,701.88 11,773.19 11,652.60 11,737.62 13,547.5M
2023-05-18 11,690.57 11,735.94 11,650.94 11,706.59 14,067.7M
2023-05-17 11,635.31 11,695.39 11,622.97 11,684.13 12,265.2M
2023-05-16 11,757.81 11,757.81 11,627.99 11,655.47 13,776.3M
2023-05-15 11,618.07 11,745.08 11,557.47 11,745.08 14,984.4M
2023-05-12 11,743.97 11,779.23 11,605.31 11,610.24 14,019.7M
2023-05-11 11,741.96 11,797.67 11,726.51 11,755.53 14,808.4M
2023-05-10 11,677.14 11,765.83 11,638.95 11,726.33 14,392.2M
2023-05-09 11,824.93 11,851.85 11,700.69 11,705.74 17,911.2M
2023-05-08 11,842.94 11,863.17 11,808.69 11,847.04 16,553.3M
2023-05-05 11,932.18 11,932.18 11,773.98 11,825.88 16,980.6M
2023-05-04 11,910.99 11,961.03 11,893.02 11,937.70 18,760.7M
2023-04-28 11,765.70 11,925.64 11,765.70 11,923.98 17,501.5M
2023-04-27 11,708.93 11,820.67 11,686.81 11,765.86 15,509.6M
2023-04-26 11,635.71 11,811.21 11,625.17 11,747.13 16,800.2M
2023-04-25 11,886.61 11,898.84 11,544.01 11,679.81 17,798.7M
2023-04-24 11,971.14 11,994.06 11,844.29 11,896.93 16,339.8M
2023-04-21 12,303.48 12,333.52 11,977.48 11,977.81 19,039.8M
2023-04-20 12,341.84 12,341.84 12,239.43 12,304.70 17,363.7M
2023-04-19 12,418.61 12,435.50 12,349.40 12,368.75 16,333.3M
2023-04-18 12,439.99 12,463.87 12,395.68 12,441.95 15,723.5M
2023-04-17 12,431.36 12,481.53 12,413.94 12,461.85 16,459.1M
2023-04-14 12,410.86 12,459.95 12,357.28 12,447.48 17,665.7M
2023-04-13 12,489.69 12,493.55 12,375.94 12,393.65 18,536.4M
2023-04-12 12,475.13 12,531.45 12,456.28 12,523.64 17,494.6M
2023-04-11 12,452.02 12,503.76 12,406.24 12,469.54 17,005.3M
2023-04-10 12,641.21 12,644.59 12,439.15 12,465.20 19,473.7M
2023-04-07 12,489.23 12,606.78 12,477.09 12,602.89 16,905.2M
2023-04-06 12,403.00 12,490.49 12,382.89 12,480.40 18,078.6M
2023-04-04 12,511.27 12,532.47 12,408.84 12,471.97 20,778.9M
2023-04-03 12,408.51 12,531.63 12,408.51 12,528.10 20,316.8M
2023-03-31 12,310.99 12,405.43 12,289.16 12,399.68 16,721.5M
2023-03-30 12,283.48 12,308.00 12,173.02 12,297.95 16,317.9M
2023-03-29 12,297.69 12,334.68 12,233.73 12,281.16 17,398.0M
2023-03-28 12,370.06 12,371.68 12,258.82 12,271.61 18,916.1M
2023-03-27 12,352.15 12,375.85 12,255.78 12,360.82 20,854.9M
2023-03-24 12,316.13 12,359.55 12,287.83 12,350.75 20,060.9M
2023-03-23 12,189.86 12,304.06 12,171.42 12,304.06 18,636.6M
2023-03-22 12,142.12 12,227.24 12,142.12 12,212.71 17,871.4M
2023-03-21 11,947.49 12,112.35 11,940.29 12,112.35 16,296.7M
2023-03-20 11,962.19 12,017.06 11,902.10 11,942.36 18,105.5M
2023-03-17 11,939.73 12,033.07 11,904.04 11,937.71 16,117.3M
2023-03-16 12,009.24 12,018.06 11,845.59 11,860.39 14,083.8M
2023-03-15 12,090.50 12,175.32 12,074.61 12,083.50 13,908.8M
2023-03-14 12,128.45 12,128.45 11,886.02 12,028.41 15,363.4M
2023-03-13 12,037.77 12,148.34 12,008.21 12,148.34 13,772.6M
2023-03-10 12,188.87 12,202.08 12,070.91 12,073.76 13,888.5M
2023-03-09 12,324.40 12,331.90 12,223.80 12,267.87 13,139.9M
2023-03-08 12,242.02 12,318.10 12,222.40 12,308.44 13,746.9M
2023-03-07 12,524.72 12,524.72 12,281.63 12,282.94 17,786.5M
2023-03-06 12,532.88 12,552.70 12,443.99 12,534.12 16,960.7M
2023-03-03 12,540.90 12,570.61 12,440.12 12,524.94 17,167.1M
2023-03-02 12,593.39 12,618.97 12,518.16 12,530.44 19,079.4M
2023-03-01 12,474.40 12,590.90 12,434.89 12,590.90 17,784.2M
2023-02-28 12,415.48 12,473.20 12,337.63 12,470.25 15,732.0M
2023-02-27 12,433.85 12,469.29 12,354.84 12,378.70 15,536.7M
2023-02-24 12,559.69 12,560.12 12,418.17 12,475.14 14,434.5M
2023-02-23 12,578.60 12,615.16 12,492.58 12,549.57 17,266.5M
2023-02-22 12,550.37 12,620.54 12,531.30 12,578.14 16,910.0M
2023-02-21 12,577.12 12,651.37 12,528.24 12,614.60 19,057.9M
2023-02-20 12,364.38 12,576.44 12,321.38 12,576.44 19,321.2M
2023-02-17 12,501.26 12,543.23 12,360.83 12,364.53 20,212.0M
2023-02-16 12,706.56 12,795.64 12,422.62 12,509.39 27,482.7M
2023-02-15 12,727.61 12,738.87 12,662.62 12,711.36 20,157.3M
2023-02-14 12,756.44 12,756.44 12,668.54 12,725.23 20,294.9M
2023-02-13 12,603.29 12,730.35 12,590.79 12,730.35 20,400.3M
2023-02-10 12,674.61 12,703.41 12,562.16 12,624.41 20,725.1M
2023-02-09 12,501.56 12,697.90 12,480.32 12,697.90 20,337.8M
2023-02-08 12,603.28 12,623.87 12,530.83 12,539.82 20,330.4M
2023-02-07 12,590.13 12,614.44 12,531.61 12,596.84 20,162.0M
2023-02-06 12,605.40 12,627.77 12,505.74 12,567.65 19,221.1M
2023-02-03 12,668.68 12,677.87 12,495.63 12,660.78 20,645.3M
2023-02-02 12,726.59 12,765.14 12,651.45 12,700.10 22,112.0M
2023-02-01 12,551.22 12,703.94 12,536.79 12,703.94 23,231.2M
2023-01-31 12,521.07 12,568.70 12,490.65 12,523.69 21,609.4M
2023-01-30 12,568.34 12,616.07 12,529.23 12,541.44 22,140.2M
2023-01-20 12,314.90 12,378.07 12,310.17 12,375.04 16,045.7M
2023-01-19 12,203.60 12,297.36 12,170.52 12,297.36 15,396.2M
2023-01-18 12,205.86 12,252.76 12,192.81 12,213.49 15,584.3M
2023-01-17 12,200.75 12,225.89 12,142.42 12,199.88 16,736.7M
2023-01-16 12,069.47 12,263.14 12,053.28 12,187.15 19,441.3M
2023-01-13 12,005.93 12,055.65 11,978.58 12,055.65 17,143.8M
2023-01-12 11,969.71 12,028.33 11,925.88 11,961.39 17,310.2M
2023-01-11 12,027.52 12,067.24 11,933.38 11,944.51 16,710.4M
2023-01-10 12,012.21 12,037.71 11,946.84 12,026.75 16,519.8M
2023-01-09 11,956.20 12,033.88 11,950.80 12,000.89 16,800.8M
2023-01-06 11,916.41 11,993.33 11,892.19 11,922.22 19,443.8M
2023-01-05 11,786.48 11,935.67 11,764.74 11,922.57 19,845.8M
2023-01-04 11,780.69 11,803.89 11,687.73 11,757.77 19,490.2M
2023-01-03 11,610.35 11,802.09 11,566.90 11,787.45 18,375.8M