SZSE SME-Chinext 100 Equal Weighted (SZS100EWI)

SZS100EWI
🏛️ 中国 →
2,744.08
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 2,332.96 2,339.21 2,316.84 2,316.84 1,627.8M
2022-12-29 2,310.99 2,338.49 2,309.35 2,321.10 1,597.9M
2022-12-28 2,328.18 2,332.04 2,312.36 2,317.15 1,629.5M
2022-12-27 2,313.49 2,341.13 2,308.79 2,338.70 1,705.2M
2022-12-26 2,276.11 2,311.03 2,276.11 2,307.31 1,608.8M
2022-12-23 2,266.91 2,287.33 2,262.26 2,273.16 1,448.6M
2022-12-22 2,294.67 2,312.34 2,272.88 2,280.52 1,879.3M
2022-12-21 2,293.92 2,302.77 2,273.49 2,281.39 1,432.1M
2022-12-20 2,316.59 2,316.81 2,282.12 2,291.53 1,675.5M
2022-12-19 2,355.56 2,367.82 2,315.22 2,323.78 2,104.8M
2022-12-16 2,363.89 2,371.37 2,345.98 2,358.11 1,726.2M
2022-12-15 2,365.11 2,381.37 2,360.10 2,378.43 1,904.2M
2022-12-14 2,373.73 2,379.90 2,362.40 2,367.55 2,065.7M
2022-12-13 2,387.54 2,388.24 2,366.51 2,368.02 2,078.0M
2022-12-12 2,389.34 2,401.14 2,382.23 2,387.65 2,445.7M
2022-12-09 2,387.14 2,400.51 2,372.10 2,399.54 2,830.8M
2022-12-08 2,388.21 2,392.55 2,374.58 2,385.53 2,190.9M
2022-12-07 2,378.43 2,409.21 2,376.78 2,391.67 2,546.5M
2022-12-06 2,360.57 2,403.64 2,357.97 2,388.34 2,735.4M
2022-12-05 2,371.24 2,375.98 2,357.89 2,369.31 3,062.0M
2022-12-02 2,356.92 2,377.76 2,350.80 2,358.79 1,980.6M
2022-12-01 2,362.11 2,381.54 2,361.99 2,362.33 3,071.3M
2022-11-30 2,324.95 2,335.26 2,314.03 2,327.80 2,279.5M
2022-11-29 2,290.75 2,335.20 2,290.75 2,328.61 2,787.2M
2022-11-28 2,259.43 2,286.11 2,253.72 2,285.18 2,033.0M
2022-11-25 2,316.53 2,319.44 2,300.53 2,303.04 1,644.5M
2022-11-24 2,335.93 2,345.72 2,317.67 2,321.77 1,574.8M
2022-11-23 2,333.39 2,342.22 2,297.52 2,328.91 2,043.5M
2022-11-22 2,369.17 2,373.23 2,331.69 2,340.58 2,223.8M
2022-11-21 2,371.87 2,377.34 2,351.02 2,376.57 2,386.6M
2022-11-18 2,398.30 2,417.74 2,387.33 2,388.61 2,967.1M
2022-11-17 2,391.32 2,398.91 2,363.83 2,398.91 2,406.8M
2022-11-16 2,415.19 2,430.99 2,396.59 2,399.48 2,752.9M
2022-11-15 2,358.21 2,419.09 2,352.27 2,419.09 3,381.4M
2022-11-14 2,374.55 2,392.98 2,352.15 2,362.56 3,429.1M
2022-11-11 2,397.64 2,403.62 2,367.46 2,372.44 3,958.8M
2022-11-10 2,345.88 2,352.95 2,315.34 2,327.79 2,022.1M
2022-11-09 2,384.12 2,395.84 2,363.55 2,364.52 1,805.8M
2022-11-08 2,408.05 2,408.05 2,367.99 2,385.51 2,114.9M
2022-11-07 2,401.80 2,420.17 2,390.08 2,410.31 2,669.0M
2022-11-04 2,335.81 2,417.36 2,335.69 2,407.15 3,513.6M
2022-11-03 2,312.25 2,341.79 2,309.31 2,334.62 2,458.3M
2022-11-02 2,287.87 2,352.97 2,285.75 2,337.28 3,412.9M
2022-11-01 2,228.67 2,294.42 2,217.84 2,294.42 3,044.8M
2022-10-31 2,207.87 2,250.80 2,204.59 2,224.46 2,751.0M
2022-10-28 2,281.28 2,294.91 2,223.21 2,230.07 2,778.4M
2022-10-27 2,325.57 2,330.78 2,304.42 2,305.83 2,865.9M
2022-10-26 2,272.55 2,343.23 2,272.55 2,321.83 2,820.4M
2022-10-25 2,267.61 2,295.11 2,239.50 2,267.35 2,533.2M
2022-10-24 2,331.89 2,358.70 2,267.90 2,279.34 2,528.8M
2022-10-21 2,339.58 2,349.90 2,320.28 2,330.30 1,784.0M
2022-10-20 2,336.51 2,377.76 2,312.12 2,341.13 2,033.1M
2022-10-19 2,377.00 2,387.80 2,350.76 2,350.76 1,866.0M
2022-10-18 2,394.93 2,404.40 2,372.45 2,384.34 1,933.5M
2022-10-17 2,359.25 2,386.44 2,354.58 2,383.74 2,277.0M
2022-10-14 2,310.46 2,381.06 2,306.75 2,367.35 2,606.3M
2022-10-13 2,265.25 2,310.02 2,260.12 2,287.58 1,916.2M
2022-10-12 2,227.72 2,282.50 2,186.88 2,282.16 2,257.8M
2022-10-11 2,236.37 2,243.68 2,218.19 2,229.39 1,746.1M
2022-10-10 2,291.87 2,295.00 2,226.90 2,232.42 1,841.4M
2022-09-30 2,323.95 2,331.39 2,294.94 2,295.63 1,640.5M
2022-09-29 2,341.82 2,353.68 2,312.35 2,323.58 1,700.6M
2022-09-28 2,364.62 2,364.62 2,317.15 2,317.21 1,853.0M
2022-09-27 2,331.81 2,372.53 2,325.82 2,372.53 1,879.0M
2022-09-26 2,308.51 2,362.13 2,304.74 2,326.21 1,765.1M
2022-09-23 2,352.55 2,360.18 2,300.20 2,325.47 1,847.1M
2022-09-22 2,356.17 2,384.39 2,347.82 2,351.31 1,671.7M
2022-09-21 2,391.81 2,392.67 2,362.98 2,374.95 1,722.6M
2022-09-20 2,391.95 2,417.72 2,382.27 2,399.18 1,742.5M
2022-09-19 2,388.02 2,405.54 2,365.16 2,378.01 1,875.1M
2022-09-16 2,440.39 2,449.56 2,390.39 2,390.39 2,674.3M
2022-09-15 2,521.48 2,523.19 2,427.33 2,447.30 2,368.5M
2022-09-14 2,498.93 2,519.34 2,492.81 2,509.58 1,758.7M
2022-09-13 2,541.82 2,547.33 2,528.88 2,536.93 2,000.6M
2022-09-09 2,509.80 2,532.72 2,500.88 2,531.01 1,962.9M
2022-09-08 2,526.34 2,528.55 2,500.82 2,502.09 1,874.6M
2022-09-07 2,501.61 2,539.31 2,498.86 2,523.62 1,926.6M
2022-09-06 2,494.16 2,515.30 2,475.33 2,514.54 2,058.2M
2022-09-05 2,495.71 2,502.82 2,473.35 2,488.69 1,887.6M
2022-09-02 2,507.14 2,510.43 2,485.86 2,497.80 1,794.3M
2022-09-01 2,514.40 2,533.78 2,496.26 2,499.62 1,851.5M
2022-08-31 2,538.17 2,552.91 2,499.01 2,519.76 2,600.8M
2022-08-30 2,552.56 2,561.73 2,533.24 2,548.94 1,832.9M
2022-08-29 2,526.13 2,561.63 2,521.90 2,552.58 1,940.5M
2022-08-26 2,581.22 2,599.25 2,555.86 2,560.41 2,286.5M
2022-08-25 2,582.72 2,592.19 2,543.56 2,574.50 2,343.5M
2022-08-24 2,651.01 2,654.47 2,570.68 2,574.71 2,754.1M
2022-08-23 2,656.46 2,667.00 2,640.83 2,649.10 2,403.2M
2022-08-22 2,617.14 2,661.84 2,610.04 2,660.95 2,678.6M
2022-08-19 2,659.19 2,667.45 2,627.59 2,627.59 2,768.3M
2022-08-18 2,662.55 2,670.00 2,654.10 2,660.23 2,530.6M
2022-08-17 2,645.87 2,672.98 2,623.94 2,670.53 2,919.6M
2022-08-16 2,651.22 2,668.97 2,639.35 2,645.44 2,296.6M
2022-08-15 2,640.98 2,667.27 2,639.62 2,648.10 2,619.5M
2022-08-12 2,659.97 2,667.88 2,648.42 2,648.80 2,748.9M
2022-08-11 2,616.74 2,662.79 2,604.86 2,662.79 3,309.7M
2022-08-10 2,625.30 2,633.87 2,589.38 2,600.24 2,219.2M
2022-08-09 2,625.36 2,632.66 2,608.73 2,632.21 2,194.0M
2022-08-08 2,619.76 2,633.59 2,610.61 2,632.24 2,377.7M
2022-08-05 2,585.76 2,625.64 2,575.75 2,624.29 2,482.3M
2022-08-04 2,578.16 2,587.13 2,547.20 2,575.73 2,114.2M
2022-08-03 2,595.89 2,621.61 2,552.95 2,559.51 2,603.2M
2022-08-02 2,616.33 2,625.04 2,561.60 2,586.43 2,992.9M
2022-08-01 2,608.38 2,650.80 2,585.68 2,648.87 2,599.9M
2022-07-29 2,653.96 2,655.95 2,608.91 2,613.59 2,586.2M
2022-07-28 2,660.90 2,678.50 2,645.50 2,652.73 2,811.1M
2022-07-27 2,638.39 2,654.86 2,629.06 2,646.04 1,984.1M
2022-07-26 2,628.71 2,654.35 2,614.88 2,644.59 1,840.9M
2022-07-25 2,647.50 2,653.93 2,615.53 2,624.30 2,152.7M
2022-07-22 2,684.78 2,690.14 2,631.75 2,652.01 2,391.9M
2022-07-21 2,687.92 2,713.79 2,675.24 2,676.49 2,389.7M
2022-07-20 2,687.70 2,706.28 2,682.35 2,693.30 2,162.4M
2022-07-19 2,683.89 2,695.06 2,657.34 2,677.59 2,120.9M
2022-07-18 2,673.85 2,694.53 2,634.83 2,685.32 2,495.5M
2022-07-15 2,700.57 2,728.95 2,666.22 2,666.22 2,561.2M
2022-07-14 2,672.94 2,727.67 2,669.42 2,708.08 2,358.5M
2022-07-13 2,670.46 2,690.48 2,637.32 2,679.97 2,400.6M
2022-07-12 2,722.62 2,727.58 2,660.46 2,667.95 2,459.0M
2022-07-11 2,764.93 2,764.93 2,696.97 2,721.33 2,725.5M
2022-07-08 2,805.95 2,814.39 2,774.80 2,775.73 2,920.7M
2022-07-07 2,779.88 2,799.01 2,746.69 2,791.18 2,765.1M
2022-07-06 2,805.02 2,827.34 2,759.44 2,783.36 2,885.4M
2022-07-05 2,835.73 2,849.45 2,771.34 2,813.86 3,225.0M
2022-07-04 2,770.30 2,829.88 2,749.81 2,829.88 3,215.4M
2022-07-01 2,791.03 2,803.72 2,764.77 2,776.73 2,566.4M
2022-06-30 2,753.31 2,811.99 2,753.31 2,789.70 3,011.5M
2022-06-29 2,790.34 2,818.01 2,743.75 2,745.75 3,592.4M
2022-06-28 2,769.12 2,805.09 2,735.03 2,800.70 3,226.2M
2022-06-27 2,745.11 2,788.07 2,745.11 2,770.36 3,428.5M
2022-06-24 2,694.35 2,735.53 2,689.63 2,732.61 3,280.7M
2022-06-23 2,642.92 2,688.80 2,616.56 2,688.80 3,218.9M
2022-06-22 2,676.87 2,680.41 2,637.38 2,638.64 2,982.3M
2022-06-21 2,695.05 2,707.02 2,651.23 2,676.56 3,030.8M
2022-06-20 2,668.21 2,715.32 2,660.93 2,695.95 3,390.0M
2022-06-17 2,587.75 2,658.40 2,583.87 2,651.75 3,438.2M
2022-06-16 2,596.69 2,635.79 2,596.69 2,608.80 3,426.4M
2022-06-15 2,579.46 2,638.31 2,577.75 2,592.98 4,168.4M
2022-06-14 2,541.75 2,573.97 2,491.67 2,572.13 3,437.6M
2022-06-13 2,552.94 2,581.57 2,547.80 2,572.23 2,962.9M
2022-06-10 2,519.81 2,575.43 2,516.02 2,574.92 3,052.3M
2022-06-09 2,580.49 2,583.48 2,522.48 2,533.07 2,827.6M
2022-06-08 2,569.47 2,597.99 2,549.11 2,587.18 3,020.3M
2022-06-07 2,564.33 2,577.24 2,547.68 2,565.19 2,749.7M
2022-06-06 2,498.38 2,563.23 2,491.40 2,561.54 3,129.7M
2022-06-02 2,478.28 2,503.09 2,468.65 2,501.64 2,272.0M
2022-06-01 2,482.39 2,499.87 2,471.14 2,485.30 2,456.9M
2022-05-31 2,430.91 2,490.35 2,414.57 2,488.14 3,077.9M
2022-05-30 2,415.90 2,435.24 2,401.02 2,429.49 2,092.5M
2022-05-27 2,425.93 2,446.20 2,392.83 2,404.96 2,223.0M
2022-05-26 2,400.58 2,425.43 2,361.48 2,410.34 2,628.6M
2022-05-25 2,382.03 2,400.03 2,374.85 2,399.81 1,922.7M
2022-05-24 2,459.27 2,461.29 2,384.77 2,385.18 2,598.6M
2022-05-23 2,471.62 2,473.31 2,447.67 2,463.65 2,353.9M
2022-05-20 2,432.30 2,465.69 2,431.06 2,463.95 2,823.6M
2022-05-19 2,379.17 2,422.18 2,374.15 2,422.18 2,352.0M
2022-05-18 2,417.66 2,429.69 2,399.50 2,412.18 2,148.2M
2022-05-17 2,387.93 2,411.70 2,375.51 2,411.70 2,091.8M
2022-05-16 2,421.61 2,435.01 2,382.21 2,388.90 2,232.4M
2022-05-13 2,422.20 2,426.46 2,388.24 2,406.07 2,054.8M
2022-05-12 2,390.72 2,423.24 2,387.22 2,409.42 2,103.3M
2022-05-11 2,372.63 2,461.49 2,369.71 2,410.13 3,411.7M
2022-05-10 2,302.28 2,378.50 2,291.11 2,369.23 2,420.6M
2022-05-09 2,337.62 2,360.46 2,322.07 2,333.90 1,704.5M
2022-05-06 2,347.10 2,368.37 2,339.91 2,348.60 2,228.7M
2022-05-05 2,392.24 2,428.65 2,382.12 2,405.13 2,952.9M
2022-04-29 2,322.84 2,411.44 2,312.51 2,406.87 3,516.6M
2022-04-28 2,314.59 2,332.22 2,285.09 2,311.21 2,678.2M
2022-04-27 2,204.03 2,321.89 2,198.26 2,321.44 3,297.3M
2022-04-26 2,273.59 2,306.40 2,224.56 2,229.59 2,886.5M
2022-04-25 2,356.96 2,365.00 2,265.13 2,265.13 2,968.5M
2022-04-22 2,396.20 2,422.01 2,371.18 2,400.65 2,415.7M
2022-04-21 2,455.04 2,484.36 2,400.88 2,410.73 2,615.6M
2022-04-20 2,497.88 2,509.82 2,463.39 2,470.24 2,192.4M
2022-04-19 2,522.07 2,540.43 2,491.57 2,500.20 2,010.2M
2022-04-18 2,482.31 2,524.73 2,459.19 2,521.86 2,013.5M
2022-04-15 2,492.53 2,518.07 2,474.42 2,497.89 1,992.0M
2022-04-14 2,505.27 2,524.68 2,486.34 2,507.67 2,120.2M
2022-04-13 2,524.68 2,524.68 2,487.99 2,487.99 2,030.5M
2022-04-12 2,490.38 2,546.92 2,474.07 2,546.92 2,510.7M
2022-04-11 2,560.14 2,560.14 2,480.21 2,487.59 2,417.8M
2022-04-08 2,581.36 2,586.06 2,540.76 2,570.57 2,008.6M
2022-04-07 2,607.26 2,629.21 2,576.95 2,576.95 1,950.2M
2022-04-06 2,633.07 2,638.81 2,605.98 2,619.22 2,104.3M
2022-04-01 2,603.81 2,650.36 2,593.48 2,636.68 2,106.2M
2022-03-31 2,638.02 2,642.54 2,613.34 2,616.77 1,971.0M
2022-03-30 2,593.36 2,647.65 2,585.94 2,647.65 2,498.7M
2022-03-29 2,592.78 2,609.72 2,571.60 2,578.83 1,997.2M
2022-03-28 2,588.16 2,606.08 2,568.03 2,584.74 1,858.2M
2022-03-25 2,662.05 2,668.17 2,610.69 2,610.69 1,978.4M
2022-03-24 2,664.59 2,678.29 2,634.11 2,661.13 1,950.9M
2022-03-23 2,669.58 2,693.22 2,650.92 2,681.32 2,062.0M
2022-03-22 2,676.60 2,679.68 2,649.67 2,658.05 1,991.0M
2022-03-21 2,682.69 2,695.41 2,652.56 2,681.15 2,496.0M
2022-03-18 2,656.52 2,677.52 2,634.37 2,670.41 2,477.8M
2022-03-17 2,639.59 2,712.83 2,639.59 2,669.83 3,540.2M
2022-03-16 2,552.01 2,603.06 2,452.62 2,595.57 3,680.3M
2022-03-15 2,592.79 2,623.51 2,505.73 2,505.73 3,334.8M
2022-03-14 2,674.26 2,683.56 2,617.15 2,617.26 2,478.2M
2022-03-11 2,624.14 2,693.62 2,602.77 2,693.16 2,910.8M
2022-03-10 2,684.98 2,690.76 2,661.56 2,667.31 2,699.4M
2022-03-09 2,662.93 2,674.11 2,517.25 2,615.62 3,145.6M
2022-03-08 2,738.38 2,753.99 2,643.54 2,652.97 2,750.0M
2022-03-07 2,819.15 2,819.15 2,725.05 2,735.02 2,601.4M
2022-03-04 2,832.00 2,866.72 2,827.73 2,837.90 2,093.0M
2022-03-03 2,906.07 2,907.67 2,854.35 2,856.53 1,999.4M
2022-03-02 2,911.93 2,911.93 2,878.40 2,894.42 1,901.0M
2022-03-01 2,927.56 2,932.60 2,911.47 2,928.34 2,185.3M
2022-02-28 2,912.29 2,922.49 2,882.20 2,921.14 1,954.7M
2022-02-25 2,896.26 2,940.13 2,896.26 2,914.96 2,172.2M
2022-02-24 2,919.47 2,934.21 2,835.21 2,868.37 2,769.1M
2022-02-23 2,879.98 2,937.87 2,879.90 2,937.20 2,324.9M
2022-02-22 2,902.07 2,902.07 2,860.48 2,878.61 2,114.6M
2022-02-21 2,921.40 2,932.98 2,910.19 2,921.87 1,957.5M
2022-02-18 2,903.27 2,919.32 2,895.99 2,919.15 1,489.3M
2022-02-17 2,913.36 2,936.17 2,899.43 2,922.42 1,841.2M
2022-02-16 2,922.08 2,930.69 2,908.54 2,915.25 1,752.4M
2022-02-15 2,853.70 2,911.77 2,851.26 2,911.60 2,067.4M
2022-02-14 2,859.92 2,882.08 2,833.72 2,850.13 2,446.7M
2022-02-11 2,914.55 2,926.02 2,870.15 2,875.27 2,382.9M
2022-02-10 2,945.55 2,946.06 2,912.19 2,928.42 2,380.9M
2022-02-09 2,907.24 2,946.51 2,889.99 2,943.32 2,318.7M
2022-02-08 2,939.13 2,939.13 2,858.97 2,910.83 2,235.7M
2022-02-07 2,969.22 2,988.15 2,938.21 2,948.41 2,059.5M
2022-01-28 2,960.81 2,978.00 2,910.46 2,929.51 2,001.5M
2022-01-27 3,019.00 3,021.80 2,939.76 2,941.87 2,009.7M
2022-01-26 3,018.69 3,037.94 2,982.16 3,022.81 1,935.2M
2022-01-25 3,083.06 3,096.10 3,011.28 3,011.63 2,209.5M
2022-01-24 3,055.13 3,101.98 3,048.55 3,093.09 1,974.0M
2022-01-21 3,115.25 3,118.88 3,065.97 3,072.91 2,383.4M
2022-01-20 3,120.80 3,147.76 3,111.17 3,128.11 2,648.2M
2022-01-19 3,160.05 3,162.44 3,109.76 3,125.52 2,276.8M
2022-01-18 3,167.82 3,186.29 3,149.34 3,166.24 2,356.9M
2022-01-17 3,130.24 3,171.98 3,130.24 3,167.56 2,321.5M
2022-01-14 3,105.69 3,146.66 3,101.90 3,131.75 2,390.0M
2022-01-13 3,184.05 3,184.05 3,119.29 3,120.03 2,214.1M
2022-01-12 3,153.03 3,186.72 3,144.41 3,182.34 2,179.8M
2022-01-11 3,192.58 3,192.58 3,131.97 3,138.09 2,279.0M
2022-01-10 3,165.45 3,192.00 3,137.20 3,191.30 2,448.0M
2022-01-07 3,192.82 3,210.17 3,169.69 3,173.98 2,388.2M
2022-01-06 3,203.66 3,217.36 3,166.65 3,193.35 2,484.6M
2022-01-05 3,291.27 3,297.30 3,213.11 3,225.41 3,022.0M
2022-01-04 3,319.78 3,323.51 3,276.45 3,298.77 2,965.2M