SZSE 500 Utilities (SZSE500U)

SZSE500U
🏛️ 中国 →
834.55
最終更新: 2025-09-26
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
09:25 830.95 830.95 830.95 830.95 0.0K
09:30 830.89 832.81 829.43 830.73 32,510.1K
09:35 831.13 837.48 830.44 837.48 40,540.6K
09:40 837.95 838.50 836.30 837.31 31,585.7K
09:45 837.31 838.32 836.51 837.20 20,073.4K
09:50 837.16 837.56 835.74 835.94 15,834.3K
09:55 835.70 837.84 835.18 837.84 16,742.0K
10:00 837.30 839.80 837.30 839.26 24,195.5K
10:05 839.30 839.85 838.05 838.51 17,188.3K
10:10 838.41 839.09 837.57 838.44 11,569.1K
10:15 838.60 838.70 837.04 837.08 10,234.6K
10:20 837.45 838.52 836.93 837.93 8,116.2K
10:25 837.74 839.54 837.48 838.71 12,124.5K
10:30 838.61 839.35 838.04 839.32 8,292.9K
10:35 839.29 839.84 838.23 839.59 10,819.1K
10:40 838.65 839.71 837.88 838.44 8,383.2K
10:45 838.47 839.39 837.76 838.94 4,967.8K
10:50 838.78 839.19 837.71 838.56 5,980.5K
10:55 839.04 839.23 838.05 838.21 6,171.5K
11:00 838.38 839.12 837.90 838.34 4,617.2K
11:05 838.72 838.72 837.48 837.48 5,080.4K
11:10 837.90 838.21 836.77 837.95 5,664.0K
11:15 837.68 837.94 836.54 837.43 4,058.1K
11:20 836.49 837.65 836.46 836.82 3,819.7K
11:25 836.77 837.50 836.29 837.45 5,363.4K
11:30 837.45 837.45 837.45 837.45 9.3K
11:35 837.45 837.45 837.45 837.45 0.0K
11:40 837.45 837.45 837.45 837.45 0.0K
11:45 837.45 837.45 837.45 837.45 0.0K
11:50 837.45 837.45 837.45 837.45 0.0K
11:55 837.45 837.45 837.45 837.45 0.0K
12:00 837.45 837.45 837.45 837.45 0.0K
12:05 837.45 837.45 837.45 837.45 0.0K
12:10 837.45 837.45 837.45 837.45 0.0K
12:15 837.45 837.45 837.45 837.45 0.0K
12:20 837.45 837.45 837.45 837.45 0.0K
12:25 837.45 837.45 837.45 837.45 0.0K
12:30 837.45 837.45 837.45 837.45 0.0K
12:35 837.45 837.45 837.45 837.45 0.0K
12:40 837.45 837.45 837.45 837.45 0.0K
12:45 837.45 837.45 837.45 837.45 0.0K
12:50 837.45 837.45 837.45 837.45 0.0K
12:55 837.45 837.45 837.45 837.45 0.0K
13:00 837.64 837.64 836.20 836.61 9,095.1K
13:05 836.35 837.41 835.93 836.67 7,158.6K
13:10 836.62 837.21 836.10 836.84 4,098.2K
13:15 836.96 837.37 836.08 836.68 4,973.8K
13:20 836.41 837.71 836.19 836.33 5,711.5K
13:25 836.86 837.11 836.01 836.45 5,403.2K
13:30 836.76 837.13 835.90 837.02 4,832.7K
13:35 836.99 837.73 836.12 836.78 5,739.4K
13:40 836.62 838.11 836.57 837.33 4,439.6K
13:45 837.62 838.12 836.69 837.37 7,555.2K
13:50 837.88 838.23 836.53 836.95 9,813.2K
13:55 837.20 837.86 836.33 837.03 9,618.8K
14:00 836.57 837.40 836.16 836.85 15,467.8K
14:05 837.21 838.03 836.26 837.79 7,314.3K
14:10 837.35 837.82 836.25 836.57 6,040.5K
14:15 836.41 837.32 835.87 837.13 7,513.4K
14:20 837.13 837.59 835.80 836.77 4,840.8K
14:25 836.84 836.98 835.04 835.61 11,313.3K
14:30 835.68 836.29 834.38 835.04 7,927.5K
14:35 834.83 835.48 834.12 834.81 9,154.1K
14:40 835.03 835.50 834.14 835.28 7,775.8K
14:45 834.70 835.83 834.47 835.42 10,007.4K
14:50 835.24 835.49 834.19 835.30 12,337.2K
14:55 835.20 835.45 834.42 835.16 7,117.0K
15:00 834.98 834.98 834.55 834.55 4,162.7K
15:05 834.55 834.55 834.55 834.55 0.0K
15:10 834.55 834.55 834.55 834.55 0.0K
15:15 834.55 834.55 834.55 834.55 0.0K
15:20 834.55 834.55 834.55 834.55 0.0K
15:25 834.55 834.55 834.55 834.55 0.0K
15:30 834.55 834.55 834.55 834.55 0.0K
15:35 834.55 834.55 834.55 834.55 0.0K
15:40 834.55 834.55 834.55 834.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 830.94 839.85 829.43 834.55 503.4M
2025-09-25 835.44 838.91 829.32 832.45 550.8M
2025-09-24 826.04 836.03 824.76 835.82 582.4M
2025-09-23 825.46 828.22 816.36 826.81 599.0M
2025-09-22 830.32 831.59 820.55 824.94 497.5M
2025-09-19 833.02 833.02 827.25 829.03 548.4M
2025-09-18 847.64 847.64 829.56 833.90 691.4M
2025-09-17 841.91 848.87 837.76 848.18 553.6M
2025-09-16 846.65 848.21 835.21 842.10 514.4M
2025-09-15 849.51 852.31 843.25 847.65 638.9M
2025-09-12 852.51 853.56 846.06 848.12 609.8M
2025-09-11 844.07 852.54 841.90 852.44 712.5M
2025-09-10 845.25 845.88 836.91 844.03 547.2M
2025-09-09 851.10 854.53 843.56 847.31 595.7M
2025-09-08 845.33 855.66 845.33 851.56 854.9M
2025-09-05 827.73 842.49 825.62 841.74 722.3M
2025-09-04 827.96 832.16 820.64 828.31 758.6M
2025-09-03 841.78 843.37 826.94 828.16 778.1M
2025-09-02 838.09 847.04 834.77 841.26 858.8M
2025-09-01 842.40 842.40 833.55 837.59 634.6M
2025-08-29 842.48 851.73 839.66 841.12 849.0M
2025-08-28 839.19 843.83 824.99 841.91 931.3M
2025-08-27 854.67 860.25 839.48 840.29 814.3M
2025-08-26 860.27 860.37 852.00 856.03 811.9M
2025-08-25 842.66 854.61 842.45 853.18 950.8M
2025-08-22 841.34 842.19 833.05 841.78 591.8M
2025-08-21 838.13 843.57 837.54 840.74 651.6M
2025-08-20 832.54 835.98 829.36 835.35 450.4M
2025-08-19 837.33 838.39 831.32 833.45 494.7M
2025-08-18 834.79 840.76 833.43 837.49 653.2M
2025-08-15 825.80 834.12 823.86 833.15 544.8M
2025-08-14 833.64 836.31 825.79 827.21 536.8M
2025-08-13 832.80 835.22 829.86 832.60 409.1M
2025-08-12 832.07 833.22 829.15 832.41 402.7M
2025-08-11 836.05 837.14 828.06 832.20 460.5M
2025-08-08 826.83 834.77 826.06 833.40 455.4M
2025-08-07 829.54 829.90 823.28 826.67 323.2M
2025-08-06 828.30 830.16 825.76 829.07 361.7M
2025-08-05 826.02 829.10 824.67 828.48 315.8M
2025-08-04 822.02 826.61 820.97 826.10 336.5M
2025-08-01 826.06 831.10 822.43 825.45 443.7M
2025-07-31 843.23 843.23 824.79 826.68 666.9M
2025-07-30 846.65 852.83 842.69 844.87 648.3M
2025-07-29 847.90 850.30 840.56 846.35 438.6M
2025-07-28 849.18 851.32 845.58 849.27 490.9M
2025-07-25 858.77 860.83 848.95 849.69 556.7M
2025-07-24 851.31 857.64 845.46 857.57 629.8M
2025-07-23 856.17 861.42 850.84 852.22 803.7M
2025-07-22 844.10 854.25 839.92 854.12 779.0M
2025-07-21 835.59 844.90 835.59 843.96 609.8M
2025-07-18 834.14 836.95 832.19 836.55 496.5M
2025-07-17 833.67 835.29 828.98 832.64 435.6M
2025-07-16 838.97 839.12 830.76 833.04 468.2M
2025-07-15 854.57 855.01 835.62 839.43 729.9M
2025-07-14 847.17 858.32 846.83 852.85 704.7M
2025-07-11 847.63 848.66 842.00 844.56 640.2M
2025-07-10 847.41 853.89 845.17 847.54 764.8M
2025-07-09 850.38 856.59 845.80 847.26 825.4M
2025-07-08 852.03 852.13 842.16 851.89 963.0M
2025-07-07 841.03 853.98 836.14 853.53 1,197.3M
2025-07-04 824.64 838.96 823.97 833.66 856.5M
2025-07-03 824.30 824.77 818.66 823.56 528.3M
2025-07-02 831.47 831.72 823.78 825.67 611.1M
2025-07-01 828.57 831.47 822.84 830.13 790.6M
2025-06-30 823.26 825.09 819.87 822.62 385.0M
2025-06-27 816.88 823.99 813.68 816.47 582.2M
2025-06-26 817.79 822.96 814.96 815.02 542.1M
2025-06-25 808.50 819.66 808.05 819.00 589.2M
2025-06-24 807.29 812.55 806.17 812.07 518.8M
2025-06-23 802.36 808.27 801.25 806.66 493.1M
2025-06-20 810.67 812.32 804.70 804.70 505.8M
2025-06-19 835.88 835.88 812.80 815.17 723.2M
2025-06-18 829.00 833.68 827.96 830.77 583.0M
2025-06-17 819.55 824.23 816.62 823.76 425.6M
2025-06-16 816.58 817.10 811.37 813.78 429.6M
2025-06-13 810.44 814.88 809.33 812.23 578.6M
2025-06-12 808.95 809.40 802.33 806.96 465.2M
2025-06-11 808.40 812.33 805.87 809.46 407.3M
2025-06-10 811.66 815.45 804.91 808.82 562.4M
2025-06-09 811.45 813.67 808.66 811.93 429.2M
2025-06-06 808.29 813.94 806.58 810.40 414.1M
2025-06-05 811.48 814.90 806.99 808.75 506.7M
2025-06-04 805.73 809.50 804.55 807.83 499.5M
2025-06-03 807.78 808.39 800.39 806.14 672.2M
2025-05-30 819.68 820.41 808.72 809.36 844.2M
2025-05-29 804.37 812.78 801.94 811.99 511.2M
2025-05-28 804.73 808.10 801.42 802.81 509.1M
2025-05-27 805.24 807.85 800.51 803.94 407.8M
2025-05-26 797.96 805.61 797.45 805.14 463.4M
2025-05-23 804.03 808.76 796.57 796.57 437.4M
2025-05-22 812.63 812.95 802.86 804.06 467.6M
2025-05-21 810.37 819.48 809.86 813.45 602.3M
2025-05-20 805.34 810.80 803.86 810.80 443.9M
2025-05-19 800.09 805.62 798.37 805.14 369.9M
2025-05-16 804.39 807.80 798.60 799.93 416.4M
2025-05-15 806.61 812.14 804.92 804.99 524.0M
2025-05-14 806.93 809.22 799.82 808.18 443.2M
2025-05-13 809.87 810.21 803.58 807.83 454.6M
2025-05-12 810.16 810.53 803.64 807.10 448.0M
2025-05-09 803.42 810.61 802.56 807.76 546.3M
2025-05-08 801.69 806.56 798.38 803.73 484.9M
2025-05-07 804.58 807.27 799.41 803.16 578.9M
2025-05-06 792.84 801.73 791.03 801.60 614.7M
2025-04-30 799.37 800.50 790.27 791.12 670.5M
2025-04-29 812.30 812.67 797.57 799.65 888.8M
2025-04-28 816.55 819.11 807.16 814.88 1,208.6M
2025-04-25 799.49 813.24 798.07 810.98 908.0M
2025-04-24 792.21 804.56 791.17 800.77 767.7M
2025-04-23 796.40 797.62 790.43 794.30 497.7M
2025-04-22 795.02 802.30 793.87 795.71 486.5M
2025-04-21 788.22 795.99 787.71 795.28 379.7M
2025-04-18 791.80 791.92 783.29 787.93 378.7M
2025-04-17 792.33 797.62 789.14 794.12 431.6M
2025-04-16 792.08 798.93 786.16 795.45 572.3M
2025-04-15 790.25 793.38 785.04 793.25 454.0M
2025-04-14 780.86 790.21 778.97 789.63 556.5M
2025-04-11 776.66 779.19 771.45 776.24 449.2M
2025-04-10 784.33 788.97 777.98 780.23 626.0M
2025-04-09 773.56 780.20 756.24 778.09 780.4M
2025-04-08 758.43 782.26 758.43 780.94 880.1M
2025-04-07 797.26 802.21 746.27 757.17 1,151.5M
2025-04-03 809.40 826.11 809.27 822.95 637.5M
2025-04-02 820.82 820.82 812.03 813.92 533.5M
2025-04-01 805.67 822.36 805.67 822.36 647.6M
2025-03-31 804.30 815.00 801.97 804.39 536.7M
2025-03-28 813.82 817.31 804.59 805.90 440.3M
2025-03-27 824.97 828.24 812.12 814.70 639.3M
2025-03-26 826.78 828.61 818.85 824.61 752.3M
2025-03-25 809.96 827.58 806.04 826.48 910.3M
2025-03-24 811.78 815.14 802.18 810.24 648.5M
2025-03-21 810.21 820.48 807.23 811.11 633.4M
2025-03-20 813.63 817.89 810.32 811.62 502.7M
2025-03-19 807.88 817.71 804.38 813.50 613.7M
2025-03-18 809.61 809.87 804.18 807.15 437.0M
2025-03-17 806.59 812.18 806.59 808.02 517.9M
2025-03-14 803.93 808.49 801.83 808.06 525.7M
2025-03-13 797.32 804.67 796.73 804.67 607.3M
2025-03-12 792.34 800.05 790.17 797.42 513.0M
2025-03-11 784.68 790.87 782.85 790.87 351.4M
2025-03-10 788.56 791.43 785.16 788.67 322.2M
2025-03-07 791.92 793.74 786.72 788.38 389.4M
2025-03-06 791.78 794.34 786.80 792.51 458.0M
2025-03-05 790.49 791.16 784.83 790.67 348.8M
2025-03-04 789.63 792.47 786.43 790.53 322.5M
2025-03-03 792.38 798.41 789.81 791.23 409.1M
2025-02-28 800.54 803.30 789.42 790.69 482.8M
2025-02-27 810.83 812.48 796.44 802.11 462.8M
2025-02-26 803.45 810.90 803.45 809.85 410.3M
2025-02-25 810.19 812.00 801.98 803.71 421.2M
2025-02-24 806.21 816.92 805.43 812.46 545.1M
2025-02-21 802.77 807.82 799.16 805.71 574.0M
2025-02-20 805.57 805.78 797.96 801.40 386.6M
2025-02-19 806.03 807.68 801.60 806.05 410.9M
2025-02-18 815.36 819.73 805.07 807.56 521.0M
2025-02-17 807.23 815.16 802.02 814.30 603.6M
2025-02-14 806.99 810.19 803.02 805.98 387.6M
2025-02-13 808.86 811.87 806.70 807.44 390.4M
2025-02-12 804.97 808.94 802.58 808.91 349.5M
2025-02-11 810.29 810.36 801.92 806.15 377.5M
2025-02-10 812.08 817.92 806.67 809.46 545.3M
2025-02-07 804.26 814.27 801.86 810.21 515.0M
2025-02-06 795.71 805.63 793.80 804.93 409.4M
2025-02-05 804.59 805.41 792.75 796.72 403.6M
2025-01-27 794.83 805.61 794.83 801.53 492.1M
2025-01-24 789.81 794.94 785.33 792.70 422.6M
2025-01-23 792.36 804.36 789.95 789.95 495.9M
2025-01-22 785.96 789.28 780.09 786.43 290.0M
2025-01-21 794.16 794.64 784.32 787.05 287.5M
2025-01-20 797.06 801.11 789.53 791.20 366.6M
2025-01-17 791.47 796.15 786.39 793.53 304.9M
2025-01-16 794.22 801.54 788.84 793.16 374.8M
2025-01-15 793.41 797.66 789.50 791.83 355.5M
2025-01-14 777.03 794.74 776.76 793.25 439.6M
2025-01-13 770.11 776.80 766.41 776.07 414.2M
2025-01-10 790.81 792.22 777.68 777.68 391.1M
2025-01-09 802.74 802.74 791.40 792.39 436.8M
2025-01-08 801.64 807.16 792.30 803.59 486.7M
2025-01-07 809.35 809.76 794.51 803.36 452.4M
2025-01-06 812.94 817.54 805.33 810.77 486.3M
2025-01-03 823.90 830.21 811.25 813.30 509.5M
2025-01-02 848.61 849.61 817.07 821.59 664.1M