Shanghai SE B Share (SSEB)

SSEB
🏛️ 中国 →
261.45
最終更新: 2025-09-30
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
09:28 272.53 272.53 272.53 272.53 85.9K
09:29 272.53 272.53 272.53 272.53 0.0K
09:30 272.53 272.57 272.15 272.15 229.2K
09:31 272.10 272.20 271.88 272.19 94.2K
09:32 272.19 272.32 271.94 272.20 55.1K
09:33 272.20 272.26 272.08 272.08 103.6K
09:34 272.10 272.23 272.10 272.21 28.2K
09:35 272.22 272.26 272.15 272.15 91.9K
09:36 272.16 272.37 271.96 272.01 108.3K
09:37 272.04 272.33 272.04 272.17 62.2K
09:38 272.34 272.35 272.07 272.08 171.3K
09:39 272.07 272.37 272.06 272.37 163.4K
09:40 272.22 272.23 272.06 272.13 56.9K
09:41 272.13 272.22 272.09 272.15 97.0K
09:42 272.15 272.46 272.15 272.45 112.8K
09:43 272.44 272.44 272.39 272.41 106.7K
09:44 272.41 272.45 272.28 272.30 145.5K
09:45 272.30 272.30 272.11 272.13 48.9K
09:46 272.13 272.24 271.97 272.08 176.2K
09:47 272.03 272.10 271.95 272.04 87.6K
09:48 272.00 272.10 271.90 271.99 58.3K
09:49 272.02 272.09 271.96 271.96 243.0K
09:50 271.97 272.03 271.87 272.03 148.8K
09:51 272.01 272.17 271.97 272.17 51.3K
09:52 272.17 272.22 272.07 272.14 91.8K
09:53 272.14 272.22 272.10 272.22 114.2K
09:54 272.21 272.40 272.18 272.38 108.2K
09:55 272.37 272.46 272.27 272.31 160.5K
09:56 272.31 272.50 272.31 272.47 47.0K
09:57 272.47 272.53 272.43 272.53 125.2K
09:58 272.53 272.62 272.44 272.47 48.8K
09:59 272.47 272.64 272.44 272.56 77.2K
10:00 272.56 272.58 272.49 272.50 100.4K
10:01 272.50 272.60 272.50 272.53 172.9K
10:02 272.54 272.67 272.54 272.60 107.4K
10:03 272.59 272.72 272.57 272.62 128.1K
10:04 272.67 272.68 272.60 272.62 143.2K
10:05 272.62 272.71 272.62 272.71 81.5K
10:06 272.78 272.89 272.73 272.84 199.0K
10:07 272.81 272.94 272.78 272.84 46.0K
10:08 272.84 272.92 272.78 272.80 190.2K
10:09 272.80 272.80 272.73 272.74 164.8K
10:10 272.80 272.84 272.65 272.72 132.1K
10:11 272.72 272.82 272.67 272.70 120.3K
10:12 272.70 272.77 272.64 272.67 135.8K
10:13 272.67 272.76 272.63 272.63 229.2K
10:14 272.63 272.74 272.62 272.65 143.0K
10:15 272.65 272.67 272.49 272.49 172.1K
10:16 272.49 272.66 272.49 272.58 56.1K
10:17 272.58 272.65 272.55 272.65 53.7K
10:18 272.65 272.77 272.53 272.53 192.0K
10:19 272.54 272.56 272.11 272.14 252.9K
10:20 272.11 272.11 271.82 271.97 196.5K
10:21 271.78 271.83 271.75 271.75 157.1K
10:22 271.75 271.79 271.35 271.35 161.7K
10:23 271.35 271.47 271.28 271.30 141.5K
10:24 271.45 271.54 271.16 271.16 200.9K
10:25 271.16 271.26 271.12 271.14 123.8K
10:26 271.11 271.13 270.55 270.55 271.8K
10:27 270.52 270.60 270.21 270.38 206.5K
10:28 270.40 270.49 270.27 270.30 194.0K
10:29 270.31 270.38 270.20 270.37 203.6K
10:30 270.32 270.42 270.20 270.20 217.0K
10:31 270.20 270.32 270.17 270.20 118.4K
10:32 270.25 270.33 270.15 270.29 126.2K
10:33 270.33 270.39 270.18 270.36 119.9K
10:34 270.38 270.55 270.35 270.54 168.2K
10:35 270.54 270.64 270.49 270.49 258.7K
10:36 270.49 270.59 270.30 270.32 224.1K
10:37 270.31 270.52 270.28 270.43 117.1K
10:38 270.42 270.65 270.40 270.46 108.1K
10:39 270.47 270.64 270.45 270.60 183.4K
10:40 270.57 270.60 270.44 270.49 367.2K
10:41 270.47 270.47 270.26 270.30 316.7K
10:42 270.29 270.33 270.17 270.19 127.4K
10:43 270.19 270.28 270.14 270.14 121.4K
10:44 270.14 270.36 270.12 270.20 139.3K
10:45 270.20 270.31 270.08 270.09 225.3K
10:46 270.05 270.34 270.05 270.15 136.6K
10:47 270.15 270.24 270.10 270.17 114.4K
10:48 270.14 270.28 270.02 270.02 250.9K
10:49 270.02 270.15 269.81 269.90 226.4K
10:50 269.86 269.95 269.74 269.77 498.1K
10:51 269.78 269.84 269.38 269.38 247.2K
10:52 269.35 269.35 268.80 268.81 352.4K
10:53 268.72 268.75 268.57 268.64 400.4K
10:54 268.64 268.75 268.60 268.73 412.2K
10:55 268.73 269.38 268.73 269.30 219.3K
10:56 269.33 269.70 269.33 269.60 344.7K
10:57 269.66 269.73 269.40 269.68 181.0K
10:58 269.65 269.69 269.43 269.47 181.7K
10:59 269.43 269.69 269.39 269.69 121.5K
11:00 269.69 269.81 269.40 269.59 139.0K
11:01 269.59 269.61 269.48 269.57 133.1K
11:02 269.53 269.71 269.53 269.62 69.3K
11:03 269.59 269.67 269.53 269.61 45.1K
11:04 269.57 269.65 269.52 269.57 81.2K
11:05 269.57 269.77 269.54 269.67 92.4K
11:06 269.70 269.78 269.63 269.65 124.7K
11:07 269.65 269.84 269.65 269.79 52.8K
11:08 269.79 269.79 269.61 269.67 78.2K
11:09 269.67 269.82 269.67 269.82 60.2K
11:10 269.82 269.96 269.81 269.95 189.2K
11:11 269.95 269.95 269.80 269.83 72.0K
11:12 269.83 269.85 269.66 269.79 140.8K
11:13 269.76 269.91 269.73 269.88 116.0K
11:14 269.88 269.96 269.83 269.87 82.1K
11:15 269.87 269.99 269.77 269.84 118.9K
11:16 269.84 270.00 269.84 269.88 166.9K
11:17 269.97 270.02 269.93 269.96 100.8K
11:18 269.96 270.10 269.95 269.95 162.1K
11:19 269.97 270.06 269.97 270.02 496.1K
11:20 270.02 270.08 269.83 269.90 295.1K
11:21 269.92 269.92 269.78 269.86 121.8K
11:22 269.85 270.03 269.85 269.93 61.4K
11:23 269.93 270.02 269.86 269.89 65.6K
11:24 269.91 270.01 269.82 269.93 104.2K
11:25 269.93 270.08 269.93 270.07 152.9K
11:26 270.07 270.09 269.96 270.03 72.8K
11:27 269.96 270.01 269.90 269.94 77.3K
11:28 269.90 270.03 269.90 270.03 29.9K
11:29 269.99 270.02 269.94 269.96 127.8K
11:30 269.96 269.96 269.96 269.96 67.1K
11:31 269.96 269.96 269.96 269.96 0.0K
11:32 269.96 269.96 269.96 269.96 0.0K
11:33 269.96 269.96 269.96 269.96 0.0K
11:34 269.96 269.96 269.96 269.96 0.0K
11:35 269.96 269.96 269.96 269.96 0.0K
11:36 269.96 269.96 269.96 269.96 0.0K
11:37 269.96 269.96 269.96 269.96 0.0K
11:38 269.96 269.96 269.96 269.96 0.0K
11:39 269.96 269.96 269.96 269.96 0.0K
11:40 269.96 269.96 269.96 269.96 0.0K
11:41 269.96 269.96 269.96 269.96 0.0K
11:42 269.96 269.96 269.96 269.96 0.0K
11:43 269.96 269.96 269.96 269.96 0.0K
11:44 269.96 269.96 269.96 269.96 0.0K
11:45 269.96 269.96 269.96 269.96 0.0K
11:46 269.96 269.96 269.96 269.96 0.0K
11:47 269.96 269.96 269.96 269.96 0.0K
11:48 269.96 269.96 269.96 269.96 0.0K
11:49 269.96 269.96 269.96 269.96 0.0K
11:50 269.96 269.96 269.96 269.96 0.0K
11:51 269.96 269.96 269.96 269.96 0.0K
11:52 269.96 269.96 269.96 269.96 0.0K
11:53 269.96 269.96 269.96 269.96 0.0K
11:54 269.96 269.96 269.96 269.96 0.0K
11:55 269.96 269.96 269.96 269.96 0.0K
11:56 269.96 269.96 269.96 269.96 0.0K
11:57 269.96 269.96 269.96 269.96 0.0K
11:58 269.96 269.96 269.96 269.96 0.0K
11:59 269.96 269.96 269.96 269.96 0.0K
12:00 269.96 269.96 269.96 269.96 0.0K
12:01 269.96 269.96 269.96 269.96 0.0K
12:02 269.96 269.96 269.96 269.96 0.0K
12:03 269.96 269.96 269.96 269.96 0.0K
12:04 269.96 269.96 269.96 269.96 0.0K
12:05 269.96 269.96 269.96 269.96 0.0K
12:06 269.96 269.96 269.96 269.96 0.0K
12:07 269.96 269.96 269.96 269.96 0.0K
12:08 269.96 269.96 269.96 269.96 0.0K
12:09 269.96 269.96 269.96 269.96 0.0K
12:10 269.96 269.96 269.96 269.96 0.0K
12:11 269.96 269.96 269.96 269.96 0.0K
12:12 269.96 269.96 269.96 269.96 0.0K
12:13 269.96 269.96 269.96 269.96 0.0K
12:14 269.96 269.96 269.96 269.96 0.0K
12:15 269.96 269.96 269.96 269.96 0.0K
12:16 269.96 269.96 269.96 269.96 0.0K
12:17 269.96 269.96 269.96 269.96 0.0K
12:18 269.96 269.96 269.96 269.96 0.0K
12:19 269.96 269.96 269.96 269.96 0.0K
12:20 269.96 269.96 269.96 269.96 0.0K
12:21 269.96 269.96 269.96 269.96 0.0K
12:22 269.96 269.96 269.96 269.96 0.0K
12:23 269.96 269.96 269.96 269.96 0.0K
12:24 269.96 269.96 269.96 269.96 0.0K
12:25 269.96 269.96 269.96 269.96 0.0K
12:26 269.96 269.96 269.96 269.96 0.0K
12:27 269.96 269.96 269.96 269.96 0.0K
12:28 269.96 269.96 269.96 269.96 0.0K
12:29 269.96 269.96 269.96 269.96 0.0K
12:30 269.96 269.96 269.96 269.96 0.0K
12:31 269.96 269.96 269.96 269.96 0.0K
12:32 269.96 269.96 269.96 269.96 0.0K
12:33 269.96 269.96 269.96 269.96 0.0K
12:34 269.96 269.96 269.96 269.96 0.0K
12:35 269.96 269.96 269.96 269.96 0.0K
12:36 269.96 269.96 269.96 269.96 0.0K
12:37 269.96 269.96 269.96 269.96 0.0K
12:38 269.96 269.96 269.96 269.96 0.0K
12:39 269.96 269.96 269.96 269.96 0.0K
12:40 269.96 269.96 269.96 269.96 0.0K
12:41 269.96 269.96 269.96 269.96 0.0K
12:42 269.96 269.96 269.96 269.96 0.0K
12:43 269.96 269.96 269.96 269.96 0.0K
12:44 269.96 269.96 269.96 269.96 0.0K
12:45 269.96 269.96 269.96 269.96 0.0K
12:46 269.96 269.96 269.96 269.96 0.0K
12:47 269.96 269.96 269.96 269.96 0.0K
12:48 269.96 269.96 269.96 269.96 0.0K
12:49 269.96 269.96 269.96 269.96 0.0K
12:50 269.96 269.96 269.96 269.96 0.0K
12:51 269.96 269.96 269.96 269.96 0.0K
12:52 269.96 269.96 269.96 269.96 0.0K
12:53 269.96 269.96 269.96 269.96 0.0K
12:54 269.96 269.96 269.96 269.96 0.0K
12:55 269.96 269.96 269.96 269.96 0.0K
12:56 269.96 269.96 269.96 269.96 0.0K
12:57 269.96 269.96 269.96 269.96 0.0K
12:58 269.96 269.96 269.96 269.96 0.0K
12:59 269.96 269.96 269.96 269.96 0.0K
13:00 269.96 270.05 269.90 269.98 1,033.3K
13:01 270.01 270.15 270.01 270.06 233.8K
13:02 270.06 270.16 269.95 269.99 127.2K
13:03 269.99 270.12 269.96 270.12 182.5K
13:04 270.07 270.15 270.02 270.02 95.5K
13:05 269.98 270.11 269.93 269.97 470.4K
13:06 269.97 270.17 269.95 270.09 137.1K
13:07 270.09 270.14 269.90 269.90 203.5K
13:08 269.91 270.10 269.90 270.03 142.0K
13:09 270.03 270.06 269.89 270.05 139.0K
13:10 270.05 270.15 269.99 270.04 85.9K
13:11 270.04 270.13 269.98 269.98 124.7K
13:12 269.94 270.11 269.94 270.10 125.0K
13:13 270.10 270.15 269.96 270.10 125.1K
13:14 270.12 270.13 269.96 269.97 83.6K
13:15 269.99 270.13 269.95 269.98 183.1K
13:16 269.98 270.16 269.96 270.13 184.6K
13:17 270.14 270.17 270.03 270.05 43.1K
13:18 270.06 270.24 270.03 270.12 64.3K
13:19 270.12 270.20 269.99 270.13 140.1K
13:20 270.13 270.22 269.98 270.00 62.2K
13:21 269.99 270.22 269.97 270.11 85.2K
13:22 270.11 270.26 269.98 270.19 68.4K
13:23 270.19 270.30 270.07 270.07 83.3K
13:24 270.04 270.31 270.04 270.29 261.8K
13:25 270.29 270.36 270.13 270.16 255.9K
13:26 270.19 270.23 270.04 270.14 120.6K
13:27 270.14 270.20 270.04 270.10 71.4K
13:28 270.10 270.14 269.99 270.06 185.6K
13:29 270.07 270.09 269.93 269.94 210.2K
13:30 269.94 270.10 269.94 270.00 120.1K
13:31 270.00 270.10 269.92 269.92 154.9K
13:32 269.89 270.10 269.83 270.10 210.7K
13:33 270.10 270.22 270.06 270.07 68.3K
13:34 270.07 270.11 269.96 270.01 87.7K
13:35 270.00 270.03 269.89 269.95 162.3K
13:36 269.92 270.06 269.90 270.00 88.3K
13:37 269.96 270.03 269.83 269.94 158.2K
13:38 269.94 270.01 269.83 269.95 160.4K
13:39 269.95 269.97 269.79 269.96 277.6K
13:40 269.96 269.97 269.84 269.97 44.2K
13:41 269.97 269.99 269.78 269.85 220.4K
13:42 269.85 269.96 269.79 269.82 163.9K
13:43 269.82 269.82 269.54 269.65 223.1K
13:44 269.64 269.71 269.50 269.50 164.7K
13:45 269.52 269.71 269.52 269.64 118.0K
13:46 269.65 269.87 269.56 269.84 92.9K
13:47 269.84 269.89 269.71 269.85 44.7K
13:48 269.85 269.98 269.74 269.98 41.6K
13:49 269.96 269.99 269.77 269.88 103.4K
13:50 269.88 269.93 269.80 269.83 73.8K
13:51 269.81 269.91 269.58 269.70 198.4K
13:52 269.70 269.79 269.43 269.52 152.5K
13:53 269.51 269.58 269.30 269.30 227.9K
13:54 269.30 269.50 269.30 269.40 196.2K
13:55 269.40 269.49 269.30 269.43 255.1K
13:56 269.43 269.50 269.31 269.31 123.4K
13:57 269.31 269.47 269.26 269.46 141.6K
13:58 269.46 269.51 269.36 269.45 97.4K
13:59 269.45 269.57 269.40 269.48 57.5K
14:00 269.48 269.60 269.41 269.56 60.8K
14:01 269.56 269.61 269.39 269.46 103.8K
14:02 269.38 269.58 269.26 269.41 144.5K
14:03 269.41 269.52 269.36 269.48 148.6K
14:04 269.40 269.67 269.40 269.48 308.2K
14:05 269.48 269.60 269.42 269.51 513.8K
14:06 269.51 269.62 269.47 269.56 120.6K
14:07 269.56 269.62 269.38 269.45 121.9K
14:08 269.45 269.49 269.18 269.18 119.4K
14:09 269.18 269.22 269.03 269.16 171.7K
14:10 269.16 269.30 269.07 269.18 127.6K
14:11 269.18 269.23 269.01 269.08 174.8K
14:12 269.08 269.20 268.96 268.99 97.9K
14:13 269.00 269.05 268.87 268.92 61.1K
14:14 268.92 268.98 268.76 268.76 102.3K
14:15 268.76 268.94 268.76 268.85 91.9K
14:16 268.85 268.93 268.66 268.89 255.6K
14:17 268.88 268.95 268.65 268.72 197.2K
14:18 268.72 268.87 268.70 268.78 142.8K
14:19 268.78 268.81 268.51 268.61 218.2K
14:20 268.61 268.68 268.45 268.45 73.0K
14:21 268.45 268.62 268.38 268.53 187.3K
14:22 268.43 268.51 268.19 268.40 404.0K
14:23 268.30 268.34 268.01 268.05 353.9K
14:24 267.89 268.06 267.64 267.64 652.3K
14:25 267.67 267.99 267.63 267.77 343.8K
14:26 267.76 267.90 267.69 267.73 359.0K
14:27 267.73 267.99 267.73 267.97 205.6K
14:28 267.87 268.14 267.83 268.04 144.0K
14:29 268.04 268.04 267.84 268.02 219.2K
14:30 268.02 268.13 267.84 268.05 213.9K
14:31 268.05 268.22 267.86 268.06 282.6K
14:32 267.89 268.10 267.78 267.87 100.4K
14:33 267.82 268.32 267.79 268.00 109.9K
14:34 267.97 268.35 267.97 268.35 161.9K
14:35 268.20 268.22 267.85 267.85 208.1K
14:36 267.85 268.05 267.85 267.87 154.9K
14:37 267.87 268.24 267.86 268.24 274.1K
14:38 268.24 268.25 268.07 268.07 50.3K
14:39 268.18 268.21 268.01 268.21 846.0K
14:40 268.21 268.38 268.21 268.32 185.7K
14:41 268.34 268.35 268.23 268.27 332.3K
14:42 268.29 268.47 268.29 268.45 213.0K
14:43 268.44 268.45 268.28 268.33 561.3K
14:44 268.33 268.35 268.12 268.27 316.5K
14:45 268.27 268.33 268.06 268.33 150.4K
14:46 268.20 268.32 268.02 268.32 312.9K
14:47 268.33 268.37 268.15 268.27 266.9K
14:48 268.27 268.37 268.14 268.22 272.3K
14:49 268.24 268.26 267.99 268.03 176.2K
14:50 267.96 268.12 267.96 267.97 197.3K
14:51 267.95 268.06 267.86 267.89 982.0K
14:52 267.90 267.99 267.88 267.98 384.0K
14:53 268.03 268.05 267.88 268.05 363.2K
14:54 267.96 267.97 267.83 267.94 482.7K
14:55 268.02 268.03 267.93 267.96 188.8K
14:56 267.97 268.14 267.96 268.14 266.6K
14:57 268.14 268.14 268.14 268.14 76.6K
14:58 268.14 268.14 268.14 268.14 0.0K
14:59 268.14 268.14 268.14 268.14 2,988.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし