SZSE Strategic Emerging Industries (SZSSEII)

SZSSEII
🏛️ 中国 →
2,853.35
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 2,845.45 2,845.45 2,845.45 2,845.45 0.0K
09:30 2,845.21 2,857.02 2,845.21 2,852.54 1,219,546.7K
09:35 2,851.12 2,859.32 2,849.16 2,853.79 804,539.7K
09:40 2,854.18 2,860.13 2,850.15 2,851.11 617,915.2K
09:45 2,850.45 2,857.85 2,846.07 2,853.01 566,723.7K
09:50 2,852.18 2,852.18 2,842.63 2,842.63 599,738.2K
09:55 2,843.56 2,846.48 2,837.53 2,842.06 498,553.0K
10:00 2,842.34 2,845.39 2,837.57 2,838.66 382,925.3K
10:05 2,838.23 2,842.43 2,831.95 2,842.43 356,485.9K
10:10 2,842.17 2,842.17 2,830.82 2,831.29 316,676.9K
10:15 2,831.14 2,834.49 2,823.74 2,824.87 322,795.3K
10:20 2,824.74 2,828.52 2,819.84 2,825.39 269,171.9K
10:25 2,825.65 2,829.03 2,824.63 2,826.48 264,260.2K
10:30 2,826.74 2,837.42 2,826.74 2,835.30 238,719.1K
10:35 2,835.34 2,835.34 2,826.11 2,827.97 260,367.1K
10:40 2,827.93 2,827.93 2,822.47 2,827.09 218,252.2K
10:45 2,827.32 2,834.17 2,827.25 2,832.27 191,507.6K
10:50 2,832.34 2,834.62 2,829.76 2,832.07 173,059.6K
10:55 2,832.57 2,836.37 2,831.68 2,834.76 119,790.9K
11:00 2,835.54 2,843.97 2,835.45 2,842.84 145,325.4K
11:05 2,842.52 2,842.52 2,832.78 2,833.51 132,711.8K
11:10 2,833.74 2,833.86 2,829.64 2,833.53 128,055.4K
11:15 2,833.69 2,833.87 2,825.91 2,825.93 117,638.9K
11:20 2,825.86 2,826.84 2,822.25 2,822.59 176,074.6K
11:25 2,822.64 2,825.88 2,820.85 2,824.81 140,406.8K
11:30 2,824.78 2,824.78 2,824.78 2,824.78 1,648.6K
11:35 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
11:40 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
11:45 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
11:50 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
11:55 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:00 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:05 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:10 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:15 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:20 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:25 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:30 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:35 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:40 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:45 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:50 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
12:55 2,824.78 2,824.78 2,824.78 2,824.78 0.0K
13:00 2,824.69 2,824.69 2,819.26 2,821.11 245,071.5K
13:05 2,820.84 2,822.02 2,819.10 2,819.37 171,648.5K
13:10 2,819.52 2,824.57 2,819.52 2,824.57 183,316.9K
13:15 2,824.55 2,828.48 2,824.31 2,825.53 166,636.5K
13:20 2,825.62 2,832.01 2,825.62 2,830.16 154,601.6K
13:25 2,830.13 2,830.46 2,826.97 2,827.89 141,255.8K
13:30 2,827.89 2,828.42 2,821.42 2,822.93 176,943.2K
13:35 2,822.95 2,825.27 2,820.20 2,822.12 174,552.0K
13:40 2,822.06 2,824.91 2,819.86 2,823.90 150,616.4K
13:45 2,823.66 2,830.83 2,821.22 2,830.83 176,679.2K
13:50 2,830.41 2,830.41 2,817.17 2,817.22 173,393.3K
13:55 2,817.41 2,819.23 2,812.54 2,812.86 208,883.2K
14:00 2,812.81 2,817.63 2,811.83 2,816.93 176,504.6K
14:05 2,816.95 2,817.37 2,811.53 2,814.31 141,348.4K
14:10 2,813.96 2,813.96 2,804.60 2,804.60 178,857.7K
14:15 2,804.66 2,811.47 2,804.49 2,810.80 172,313.2K
14:20 2,810.45 2,813.00 2,806.51 2,806.51 147,365.1K
14:25 2,806.48 2,806.55 2,800.26 2,805.07 266,177.9K
14:30 2,804.80 2,807.25 2,794.75 2,795.79 290,106.8K
14:35 2,795.78 2,799.16 2,791.72 2,793.95 286,154.2K
14:40 2,794.02 2,802.93 2,794.02 2,802.90 258,198.1K
14:45 2,802.83 2,806.74 2,798.53 2,799.27 255,913.6K
14:50 2,799.17 2,799.48 2,793.74 2,793.93 348,986.4K
14:55 2,793.86 2,793.91 2,791.55 2,791.59 217,340.1K
15:00 2,791.56 2,791.97 2,791.56 2,791.97 172,740.0K
15:05 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:10 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:15 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:20 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:25 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:30 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:35 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
15:40 2,791.97 2,791.97 2,791.97 2,791.97 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,801.45 2,865.39 2,801.45 2,853.35 13,093.7M
2025-09-26 2,845.45 2,860.13 2,791.55 2,791.97 13,298.5M
2025-09-25 2,814.71 2,878.07 2,807.44 2,857.44 15,145.1M
2025-09-24 2,742.25 2,823.23 2,736.97 2,822.39 14,535.4M
2025-09-23 2,793.70 2,800.47 2,705.27 2,763.80 15,248.1M
2025-09-22 2,753.94 2,765.79 2,729.17 2,765.79 12,820.1M
2025-09-19 2,742.60 2,770.72 2,729.52 2,741.07 13,799.6M
2025-09-18 2,749.27 2,796.23 2,704.46 2,741.66 18,883.2M
2025-09-17 2,724.83 2,766.70 2,708.11 2,762.96 13,730.5M
2025-09-16 2,710.86 2,726.41 2,679.79 2,723.95 14,666.7M
2025-09-15 2,698.61 2,734.77 2,693.17 2,709.02 13,845.3M
2025-09-12 2,689.39 2,713.02 2,678.89 2,682.31 15,115.4M
2025-09-11 2,601.20 2,701.79 2,584.53 2,701.79 15,826.5M
2025-09-10 2,580.44 2,611.39 2,560.50 2,595.54 12,358.0M
2025-09-09 2,601.09 2,613.96 2,558.42 2,574.94 13,277.6M
2025-09-08 2,624.19 2,632.70 2,584.09 2,620.92 15,291.8M
2025-09-05 2,501.56 2,617.12 2,488.71 2,614.82 15,558.1M
2025-09-04 2,603.40 2,619.41 2,464.31 2,495.59 17,390.3M
2025-09-03 2,599.94 2,623.20 2,564.71 2,587.45 16,287.9M
2025-09-02 2,652.54 2,667.39 2,566.67 2,591.01 18,627.6M
2025-09-01 2,637.69 2,656.81 2,612.26 2,655.75 17,729.0M
2025-08-29 2,579.56 2,642.27 2,562.98 2,618.54 18,279.7M
2025-08-28 2,501.26 2,584.07 2,500.80 2,584.07 19,308.6M
2025-08-27 2,540.18 2,591.47 2,510.85 2,510.85 21,837.7M
2025-08-26 2,521.49 2,556.20 2,511.80 2,536.03 16,785.4M
2025-08-25 2,504.00 2,540.64 2,487.88 2,530.03 18,968.2M
2025-08-22 2,404.07 2,474.68 2,404.07 2,474.37 16,385.4M
2025-08-21 2,419.06 2,431.53 2,397.00 2,408.83 14,866.6M
2025-08-20 2,374.20 2,412.49 2,355.47 2,412.49 15,286.5M
2025-08-19 2,393.03 2,414.04 2,381.28 2,391.70 14,322.0M
2025-08-18 2,354.15 2,414.60 2,343.35 2,394.74 16,483.4M
2025-08-15 2,299.28 2,346.85 2,299.28 2,342.67 12,164.6M
2025-08-14 2,327.04 2,337.59 2,297.65 2,305.20 12,932.8M
2025-08-13 2,280.11 2,328.63 2,277.00 2,325.00 11,677.4M
2025-08-12 2,259.23 2,275.34 2,250.53 2,275.34 9,781.5M
2025-08-11 2,223.48 2,262.69 2,223.48 2,258.82 10,133.1M
2025-08-08 2,223.33 2,231.95 2,217.00 2,218.63 8,547.8M
2025-08-07 2,239.43 2,249.41 2,213.50 2,227.59 9,056.8M
2025-08-06 2,219.81 2,235.82 2,218.32 2,235.11 8,495.0M
2025-08-05 2,221.99 2,224.53 2,208.43 2,223.81 8,369.2M
2025-08-04 2,189.29 2,212.32 2,188.17 2,212.32 8,085.8M
2025-08-01 2,206.58 2,222.49 2,186.78 2,204.00 9,369.5M
2025-07-31 2,252.31 2,257.56 2,202.85 2,209.75 11,765.4M
2025-07-30 2,261.72 2,269.07 2,229.53 2,245.58 9,511.4M
2025-07-29 2,243.82 2,269.79 2,233.19 2,269.70 9,408.5M
2025-07-28 2,236.18 2,248.96 2,224.04 2,246.72 9,601.0M
2025-07-25 2,237.04 2,238.36 2,223.29 2,231.02 10,058.8M
2025-07-24 2,213.74 2,237.51 2,213.74 2,237.51 10,626.1M
2025-07-23 2,211.90 2,227.59 2,204.87 2,208.45 10,009.0M
2025-07-22 2,201.57 2,215.34 2,194.24 2,214.65 10,412.6M
2025-07-21 2,192.73 2,203.71 2,184.87 2,203.60 9,761.5M
2025-07-18 2,193.59 2,203.71 2,177.99 2,188.59 8,487.4M
2025-07-17 2,145.81 2,185.11 2,145.81 2,185.11 9,203.5M
2025-07-16 2,156.22 2,168.78 2,143.70 2,146.14 9,056.9M
2025-07-15 2,132.64 2,157.41 2,129.99 2,152.40 9,961.4M
2025-07-14 2,131.68 2,132.33 2,120.67 2,125.54 7,317.5M
2025-07-11 2,116.74 2,142.00 2,110.73 2,130.06 9,296.4M
2025-07-10 2,115.04 2,124.20 2,103.05 2,116.54 7,461.8M
2025-07-09 2,113.02 2,127.86 2,106.33 2,111.02 7,446.7M
2025-07-08 2,075.24 2,115.07 2,075.24 2,113.56 8,022.4M
2025-07-07 2,093.48 2,097.33 2,074.01 2,075.94 6,431.3M
2025-07-04 2,105.80 2,120.55 2,092.72 2,097.68 7,622.5M
2025-07-03 2,074.73 2,107.19 2,074.73 2,104.01 7,538.3M
2025-07-02 2,083.81 2,083.81 2,064.92 2,069.89 7,228.8M
2025-07-01 2,086.93 2,092.32 2,075.78 2,089.31 8,002.5M
2025-06-30 2,072.33 2,090.11 2,071.68 2,089.03 8,698.5M
2025-06-27 2,064.60 2,079.78 2,054.91 2,066.27 9,199.1M
2025-06-26 2,070.89 2,082.75 2,057.11 2,057.76 9,279.5M
2025-06-25 2,034.88 2,073.75 2,034.35 2,071.18 9,771.3M
2025-06-24 1,999.12 2,030.86 1,999.12 2,029.10 7,794.1M
2025-06-23 1,972.08 1,996.29 1,971.80 1,992.51 5,741.1M
2025-06-20 1,993.35 2,002.25 1,982.35 1,984.43 5,534.5M
2025-06-19 2,013.90 2,021.42 1,990.26 1,995.26 6,650.5M
2025-06-18 2,006.75 2,021.49 2,003.58 2,017.76 6,470.4M
2025-06-17 2,016.25 2,021.33 2,005.47 2,009.61 6,925.4M
2025-06-16 1,999.20 2,016.52 1,999.20 2,012.97 6,407.1M
2025-06-13 2,013.61 2,020.57 1,996.24 2,003.34 7,440.4M
2025-06-12 2,018.14 2,031.35 2,012.89 2,023.73 5,893.4M
2025-06-11 2,013.74 2,040.10 2,013.74 2,026.54 5,551.1M
2025-06-10 2,028.61 2,030.63 1,997.17 2,009.76 6,483.7M
2025-06-09 2,021.40 2,038.51 2,019.96 2,029.87 6,392.8M
2025-06-06 2,024.27 2,027.52 2,013.93 2,017.58 5,090.3M
2025-06-05 2,008.99 2,028.30 1,998.80 2,024.29 6,571.3M
2025-06-04 1,990.61 2,010.65 1,990.61 2,006.91 5,954.9M
2025-06-03 1,979.85 1,995.21 1,979.17 1,985.85 5,523.1M
2025-05-30 1,997.97 1,997.97 1,981.56 1,986.59 5,127.1M
2025-05-29 1,983.87 2,012.12 1,983.26 2,007.87 5,348.8M
2025-05-28 1,991.95 1,997.12 1,978.97 1,981.96 4,206.0M
2025-05-27 1,998.10 1,998.80 1,981.68 1,988.76 4,546.4M
2025-05-26 2,010.29 2,015.27 1,992.13 2,002.43 4,933.6M
2025-05-23 2,029.81 2,049.10 2,015.03 2,015.03 5,570.7M
2025-05-22 2,042.89 2,043.54 2,030.04 2,031.27 4,962.9M
2025-05-21 2,035.78 2,053.59 2,033.96 2,045.62 4,971.6M
2025-05-20 2,022.55 2,041.57 2,013.46 2,035.79 5,360.0M
2025-05-19 2,020.27 2,021.68 2,001.85 2,018.76 4,452.1M
2025-05-16 2,012.23 2,029.85 2,012.23 2,021.34 4,477.5M
2025-05-15 2,048.40 2,048.40 2,018.86 2,018.86 5,468.4M
2025-05-14 2,041.80 2,068.34 2,032.11 2,054.57 6,641.2M
2025-05-13 2,071.32 2,071.32 2,040.92 2,043.18 6,925.4M
2025-05-12 2,029.38 2,048.89 2,025.58 2,048.40 7,302.5M
2025-05-09 2,018.64 2,018.64 1,997.59 2,005.74 5,531.6M
2025-05-08 1,992.15 2,025.43 1,989.25 2,020.20 6,319.7M
2025-05-07 2,021.04 2,027.73 1,984.27 1,995.66 7,311.0M
2025-05-06 1,970.51 1,991.26 1,967.77 1,991.24 6,974.5M
2025-04-30 1,946.30 1,959.33 1,941.50 1,953.56 6,015.4M
2025-04-29 1,939.42 1,949.74 1,933.90 1,942.38 5,201.3M
2025-04-28 1,959.15 1,959.50 1,941.70 1,943.19 5,510.6M
2025-04-25 1,949.15 1,966.37 1,945.11 1,954.94 6,271.3M
2025-04-24 1,955.05 1,963.42 1,937.27 1,943.73 5,429.4M
2025-04-23 1,961.25 1,968.19 1,945.74 1,954.84 6,298.4M
2025-04-22 1,941.88 1,946.83 1,934.62 1,937.44 5,539.9M
2025-04-21 1,918.70 1,949.68 1,911.18 1,947.59 5,247.6M
2025-04-18 1,912.38 1,923.84 1,907.19 1,921.12 4,474.7M
2025-04-17 1,905.29 1,929.42 1,904.74 1,915.42 4,773.9M
2025-04-16 1,926.99 1,927.11 1,894.10 1,918.11 5,974.5M
2025-04-15 1,942.88 1,945.75 1,926.00 1,937.16 5,555.7M
2025-04-14 1,964.92 1,966.49 1,937.46 1,942.36 7,709.8M
2025-04-11 1,895.67 1,951.76 1,894.82 1,936.46 8,152.9M
2025-04-10 1,920.33 1,942.63 1,905.55 1,910.72 10,274.0M
2025-04-09 1,812.87 1,877.58 1,786.84 1,866.63 10,966.4M
2025-04-08 1,844.97 1,872.08 1,822.17 1,847.62 10,206.5M
2025-04-07 1,919.83 1,934.90 1,812.13 1,844.05 10,318.7M
2025-04-03 2,060.38 2,078.42 2,044.06 2,050.48 5,815.3M
2025-04-02 2,087.41 2,101.31 2,083.31 2,088.15 4,407.2M
2025-04-01 2,097.45 2,106.35 2,086.27 2,087.45 5,333.1M
2025-03-31 2,103.69 2,115.20 2,079.23 2,093.97 5,855.1M
2025-03-28 2,121.24 2,129.15 2,111.70 2,113.29 5,028.4M
2025-03-27 2,112.18 2,141.07 2,100.68 2,124.61 5,353.2M
2025-03-26 2,118.31 2,132.09 2,117.30 2,118.51 5,031.5M
2025-03-25 2,132.68 2,140.98 2,115.62 2,121.17 5,954.7M
2025-03-24 2,128.33 2,136.37 2,104.21 2,130.05 6,662.8M
2025-03-21 2,160.03 2,170.54 2,119.85 2,125.45 7,401.9M
2025-03-20 2,187.98 2,188.48 2,164.92 2,167.17 6,053.7M
2025-03-19 2,195.06 2,200.20 2,173.74 2,189.11 6,689.9M
2025-03-18 2,188.89 2,201.04 2,181.49 2,196.40 7,190.8M
2025-03-17 2,190.44 2,191.89 2,174.16 2,178.62 7,213.9M
2025-03-14 2,131.26 2,185.48 2,130.00 2,183.46 9,218.8M
2025-03-13 2,152.41 2,161.09 2,121.89 2,131.91 7,982.7M
2025-03-12 2,166.73 2,175.22 2,151.50 2,155.04 8,269.5M
2025-03-11 2,131.96 2,159.08 2,130.80 2,159.08 7,427.0M
2025-03-10 2,167.90 2,176.86 2,142.73 2,158.98 8,073.4M
2025-03-07 2,174.13 2,183.22 2,155.34 2,164.39 9,379.5M
2025-03-06 2,158.21 2,189.36 2,156.29 2,183.36 10,383.2M
2025-03-05 2,139.91 2,148.84 2,128.25 2,143.30 7,675.2M
2025-03-04 2,115.41 2,141.56 2,110.39 2,139.25 8,346.0M
2025-03-03 2,136.80 2,169.08 2,118.47 2,136.71 9,595.7M
2025-02-28 2,187.32 2,190.92 2,123.98 2,130.04 10,293.0M
2025-02-27 2,218.87 2,223.13 2,174.62 2,202.54 11,686.7M
2025-02-26 2,199.43 2,215.61 2,186.40 2,213.52 11,056.2M
2025-02-25 2,187.56 2,221.81 2,183.80 2,196.38 11,863.7M
2025-02-24 2,228.73 2,237.86 2,204.27 2,220.77 13,084.5M
2025-02-21 2,185.27 2,231.57 2,185.27 2,228.83 14,390.7M
2025-02-20 2,174.57 2,187.48 2,164.39 2,180.18 11,169.3M
2025-02-19 2,138.26 2,176.09 2,137.31 2,175.63 11,190.4M
2025-02-18 2,177.96 2,188.42 2,136.47 2,144.59 11,664.6M
2025-02-17 2,187.38 2,189.33 2,161.71 2,178.82 11,500.1M
2025-02-14 2,132.35 2,170.90 2,132.35 2,168.43 10,168.8M
2025-02-13 2,153.25 2,158.35 2,133.56 2,133.74 9,776.7M
2025-02-12 2,120.23 2,160.30 2,114.10 2,159.00 9,597.3M
2025-02-11 2,146.22 2,146.22 2,119.81 2,125.51 8,901.6M
2025-02-10 2,143.01 2,148.43 2,122.58 2,144.58 11,186.2M
2025-02-07 2,099.68 2,155.30 2,094.36 2,135.30 12,710.7M
2025-02-06 2,033.94 2,094.01 2,032.21 2,094.01 9,607.5M
2025-02-05 2,052.90 2,053.21 2,030.63 2,038.35 8,143.6M
2025-01-27 2,070.01 2,074.09 2,033.63 2,033.63 6,255.4M
2025-01-24 2,035.94 2,076.94 2,035.94 2,069.62 7,061.7M
2025-01-23 2,078.31 2,094.57 2,042.60 2,042.60 7,838.3M
2025-01-22 2,063.12 2,067.96 2,041.68 2,057.54 6,231.7M
2025-01-21 2,072.74 2,076.05 2,049.53 2,071.50 7,291.6M
2025-01-20 2,049.97 2,072.38 2,049.97 2,057.20 6,786.1M
2025-01-17 2,008.95 2,046.28 2,008.95 2,031.43 5,860.7M
2025-01-16 2,018.72 2,048.89 1,999.21 2,018.23 6,793.5M
2025-01-15 2,028.78 2,030.27 2,003.58 2,008.07 6,317.6M
2025-01-14 1,963.53 2,038.92 1,953.29 2,035.96 8,515.8M
2025-01-13 1,941.72 1,975.03 1,941.13 1,957.81 5,472.2M
2025-01-10 1,995.44 2,003.65 1,962.67 1,962.67 6,468.0M
2025-01-09 1,980.54 2,009.67 1,979.31 1,999.54 6,151.6M
2025-01-08 1,988.42 2,004.40 1,946.36 1,989.08 7,731.4M
2025-01-07 1,970.64 2,002.88 1,962.90 2,002.57 7,377.3M
2025-01-06 1,982.55 1,995.98 1,966.06 1,979.32 6,044.6M
2025-01-03 2,021.95 2,028.75 1,980.23 1,980.66 7,457.2M
2025-01-02 2,087.36 2,089.11 2,003.38 2,020.27 9,043.7M