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
09:28 265.01 265.01 265.01 265.01 104.9K
09:29 265.01 265.01 265.01 265.01 0.0K
09:30 265.01 265.19 264.98 265.19 157.9K
09:31 265.19 265.19 265.12 265.17 42.3K
09:32 265.17 265.24 265.14 265.17 98.4K
09:33 265.23 265.25 265.05 265.05 98.8K
09:34 265.05 265.05 264.86 264.86 46.0K
09:35 264.85 264.94 264.81 264.94 182.1K
09:36 264.93 264.95 264.91 264.95 135.9K
09:37 264.95 265.16 264.89 265.14 145.4K
09:38 265.14 265.24 265.11 265.24 105.8K
09:39 265.24 265.37 265.21 265.21 80.6K
09:40 265.15 265.39 265.15 265.39 89.3K
09:41 265.40 265.54 265.37 265.48 173.6K
09:42 265.56 265.61 265.56 265.60 206.4K
09:43 265.60 265.75 265.57 265.75 156.8K
09:44 265.72 265.83 265.71 265.82 113.4K
09:45 265.86 265.86 265.72 265.75 100.8K
09:46 265.76 265.76 265.59 265.59 124.6K
09:47 265.59 265.71 265.57 265.71 132.4K
09:48 265.71 265.76 265.68 265.76 55.5K
09:49 265.80 265.89 265.77 265.89 142.1K
09:50 265.87 266.00 265.85 265.94 151.2K
09:51 266.03 266.03 265.89 265.90 97.6K
09:52 265.89 266.00 265.86 266.00 278.6K
09:53 266.00 266.05 265.98 266.05 78.5K
09:54 266.02 266.07 266.01 266.04 148.3K
09:55 266.03 266.07 265.95 266.06 317.0K
09:56 266.04 266.05 265.99 266.04 273.8K
09:57 266.04 266.11 265.99 265.99 238.9K
09:58 266.03 266.03 265.83 265.86 490.8K
09:59 265.86 265.94 265.84 265.87 167.0K
10:00 265.85 265.88 265.77 265.77 306.5K
10:01 265.77 265.77 265.70 265.76 270.4K
10:02 265.77 265.89 265.72 265.80 316.8K
10:03 265.82 265.82 265.49 265.49 340.1K
10:04 265.49 265.49 265.21 265.21 274.3K
10:05 265.19 265.24 265.07 265.12 323.0K
10:06 265.12 265.15 265.08 265.13 193.9K
10:07 265.17 265.17 265.07 265.12 229.1K
10:08 265.11 265.14 265.04 265.05 270.8K
10:09 265.05 265.09 265.03 265.07 141.0K
10:10 265.05 265.06 265.00 265.05 119.2K
10:11 265.05 265.05 265.03 265.03 258.6K
10:12 265.03 265.09 264.99 265.00 315.3K
10:13 264.99 265.01 264.96 264.96 91.3K
10:14 264.97 265.03 264.97 265.03 80.3K
10:15 265.03 265.12 265.03 265.12 82.8K
10:16 265.13 265.13 265.06 265.06 133.6K
10:17 265.08 265.17 265.07 265.17 114.0K
10:18 265.16 265.19 265.15 265.19 146.6K
10:19 265.19 265.33 265.19 265.33 76.0K
10:20 265.30 265.35 265.28 265.30 83.6K
10:21 265.30 265.32 265.26 265.27 124.2K
10:22 265.26 265.35 265.26 265.33 53.6K
10:23 265.35 265.42 265.35 265.42 87.9K
10:24 265.42 265.43 265.38 265.39 78.2K
10:25 265.39 265.42 265.37 265.38 128.0K
10:26 265.38 265.41 265.36 265.41 82.1K
10:27 265.40 265.46 265.40 265.40 76.6K
10:28 265.40 265.44 265.38 265.38 24.8K
10:29 265.38 265.45 265.38 265.45 11.1K
10:30 265.46 265.51 265.45 265.51 61.5K
10:31 265.51 265.55 265.49 265.55 133.8K
10:32 265.61 265.64 265.58 265.64 53.7K
10:33 265.64 265.64 265.57 265.61 40.2K
10:34 265.60 265.61 265.60 265.60 92.8K
10:35 265.60 265.66 265.59 265.59 38.5K
10:36 265.59 265.65 265.55 265.55 155.4K
10:37 265.56 265.61 265.56 265.60 66.8K
10:38 265.60 265.62 265.55 265.55 31.5K
10:39 265.55 265.57 265.48 265.48 84.1K
10:40 265.48 265.56 265.48 265.54 143.6K
10:41 265.54 265.65 265.54 265.64 240.2K
10:42 265.64 265.66 265.62 265.65 209.9K
10:43 265.65 265.65 265.49 265.51 64.5K
10:44 265.51 265.51 265.41 265.43 86.3K
10:45 265.43 265.48 265.41 265.46 78.3K
10:46 265.46 265.46 265.41 265.44 162.5K
10:47 265.44 265.45 265.39 265.42 205.4K
10:48 265.42 265.42 265.39 265.42 75.8K
10:49 265.42 265.45 265.36 265.36 65.5K
10:50 265.36 265.36 265.30 265.32 180.6K
10:51 265.32 265.38 265.31 265.38 93.7K
10:52 265.38 265.39 265.31 265.31 68.3K
10:53 265.31 265.31 265.31 265.30 126.5K
10:54 265.30 265.33 265.29 265.30 39.5K
10:55 265.30 265.32 265.28 265.28 147.6K
10:56 265.34 265.40 265.34 265.40 80.3K
10:57 265.40 265.40 265.38 265.38 117.8K
10:58 265.33 265.36 265.29 265.31 167.7K
10:59 265.31 265.31 265.21 265.21 61.9K
11:00 265.20 265.23 265.17 265.20 167.8K
11:01 265.20 265.21 265.17 265.18 49.9K
11:02 265.18 265.19 265.18 265.19 85.3K
11:03 265.19 265.23 265.19 265.21 92.2K
11:04 265.21 265.21 265.14 265.14 70.5K
11:05 265.14 265.14 265.09 265.09 107.8K
11:06 265.09 265.19 265.09 265.12 270.5K
11:07 265.12 265.16 265.06 265.06 101.1K
11:08 265.06 265.08 265.04 265.04 134.1K
11:09 265.04 265.06 264.98 264.98 169.6K
11:10 264.98 264.98 264.90 264.92 151.1K
11:11 264.89 264.89 264.86 264.88 776.5K
11:12 264.78 264.83 264.74 264.83 405.7K
11:13 264.76 264.77 264.67 264.70 329.2K
11:14 264.69 264.71 264.62 264.62 253.3K
11:15 264.62 264.62 264.56 264.56 179.9K
11:16 264.57 264.57 264.47 264.47 389.4K
11:17 264.47 264.49 264.47 264.48 112.6K
11:18 264.48 264.55 264.48 264.55 72.9K
11:19 264.56 264.62 264.55 264.56 128.0K
11:20 264.52 264.57 264.52 264.53 103.3K
11:21 264.54 264.58 264.49 264.50 148.3K
11:22 264.50 264.50 264.47 264.47 55.7K
11:23 264.47 264.53 264.47 264.53 14.4K
11:24 264.53 264.61 264.53 264.61 57.0K
11:25 264.63 264.65 264.60 264.60 175.6K
11:26 264.60 264.66 264.60 264.62 54.4K
11:27 264.62 264.62 264.60 264.61 84.6K
11:28 264.61 264.61 264.56 264.61 102.8K
11:29 264.61 264.62 264.61 264.61 96.6K
11:30 264.61 264.61 264.61 264.61 0.0K
11:31 264.61 264.61 264.61 264.61 0.0K
11:32 264.61 264.61 264.61 264.61 0.0K
11:33 264.61 264.61 264.61 264.61 0.0K
11:34 264.61 264.61 264.61 264.61 0.0K
11:35 264.61 264.61 264.61 264.61 0.0K
11:36 264.61 264.61 264.61 264.61 0.0K
11:37 264.61 264.61 264.61 264.61 0.0K
11:38 264.61 264.61 264.61 264.61 0.0K
11:39 264.61 264.61 264.61 264.61 0.0K
11:40 264.61 264.61 264.61 264.61 0.0K
11:41 264.61 264.61 264.61 264.61 0.0K
11:42 264.61 264.61 264.61 264.61 0.0K
11:43 264.61 264.61 264.61 264.61 0.0K
11:44 264.61 264.61 264.61 264.61 0.0K
11:45 264.61 264.61 264.61 264.61 0.0K
11:46 264.61 264.61 264.61 264.61 0.0K
11:47 264.61 264.61 264.61 264.61 0.0K
11:48 264.61 264.61 264.61 264.61 0.0K
11:49 264.61 264.61 264.61 264.61 0.0K
11:50 264.61 264.61 264.61 264.61 0.0K
11:51 264.61 264.61 264.61 264.61 0.0K
11:52 264.61 264.61 264.61 264.61 0.0K
11:53 264.61 264.61 264.61 264.61 0.0K
11:54 264.61 264.61 264.61 264.61 0.0K
11:55 264.61 264.61 264.61 264.61 0.0K
11:56 264.61 264.61 264.61 264.61 0.0K
11:57 264.61 264.61 264.61 264.61 0.0K
11:58 264.61 264.61 264.61 264.61 0.0K
11:59 264.61 264.61 264.61 264.61 0.0K
12:00 264.61 264.61 264.61 264.61 0.0K
12:01 264.61 264.61 264.61 264.61 0.0K
12:02 264.61 264.61 264.61 264.61 0.0K
12:03 264.61 264.61 264.61 264.61 0.0K
12:04 264.61 264.61 264.61 264.61 0.0K
12:05 264.61 264.61 264.61 264.61 0.0K
12:06 264.61 264.61 264.61 264.61 0.0K
12:07 264.61 264.61 264.61 264.61 0.0K
12:08 264.61 264.61 264.61 264.61 0.0K
12:09 264.61 264.61 264.61 264.61 0.0K
12:10 264.61 264.61 264.61 264.61 0.0K
12:11 264.61 264.61 264.61 264.61 0.0K
12:12 264.61 264.61 264.61 264.61 0.0K
12:13 264.61 264.61 264.61 264.61 0.0K
12:14 264.61 264.61 264.61 264.61 0.0K
12:15 264.61 264.61 264.61 264.61 0.0K
12:16 264.61 264.61 264.61 264.61 0.0K
12:17 264.61 264.61 264.61 264.61 0.0K
12:18 264.61 264.61 264.61 264.61 0.0K
12:19 264.61 264.61 264.61 264.61 0.0K
12:20 264.61 264.61 264.61 264.61 0.0K
12:21 264.61 264.61 264.61 264.61 0.0K
12:22 264.61 264.61 264.61 264.61 0.0K
12:23 264.61 264.61 264.61 264.61 0.0K
12:24 264.61 264.61 264.61 264.61 0.0K
12:25 264.61 264.61 264.61 264.61 0.0K
12:26 264.61 264.61 264.61 264.61 0.0K
12:27 264.61 264.61 264.61 264.61 0.0K
12:28 264.61 264.61 264.61 264.61 0.0K
12:29 264.61 264.61 264.61 264.61 0.0K
12:30 264.61 264.61 264.61 264.61 0.0K
12:31 264.61 264.61 264.61 264.61 0.0K
12:32 264.61 264.61 264.61 264.61 0.0K
12:33 264.61 264.61 264.61 264.61 0.0K
12:34 264.61 264.61 264.61 264.61 0.0K
12:35 264.61 264.61 264.61 264.61 0.0K
12:36 264.61 264.61 264.61 264.61 0.0K
12:37 264.61 264.61 264.61 264.61 0.0K
12:38 264.61 264.61 264.61 264.61 0.0K
12:39 264.61 264.61 264.61 264.61 0.0K
12:40 264.61 264.61 264.61 264.61 0.0K
12:41 264.61 264.61 264.61 264.61 0.0K
12:42 264.61 264.61 264.61 264.61 0.0K
12:43 264.61 264.61 264.61 264.61 0.0K
12:44 264.61 264.61 264.61 264.61 0.0K
12:45 264.61 264.61 264.61 264.61 0.0K
12:46 264.61 264.61 264.61 264.61 0.0K
12:47 264.61 264.61 264.61 264.61 0.0K
12:48 264.61 264.61 264.61 264.61 0.0K
12:49 264.61 264.61 264.61 264.61 0.0K
12:50 264.61 264.61 264.61 264.61 0.0K
12:51 264.61 264.61 264.61 264.61 0.0K
12:52 264.61 264.61 264.61 264.61 0.0K
12:53 264.61 264.61 264.61 264.61 0.0K
12:54 264.61 264.61 264.61 264.61 0.0K
12:55 264.61 264.61 264.61 264.61 0.0K
12:56 264.61 264.61 264.61 264.61 0.0K
12:57 264.61 264.61 264.61 264.61 0.0K
12:58 264.61 264.61 264.61 264.61 0.0K
12:59 264.61 264.61 264.61 264.61 0.0K
13:00 264.61 264.71 264.61 264.68 359.2K
13:01 264.68 264.79 264.64 264.79 42.2K
13:02 264.79 264.80 264.73 264.80 113.1K
13:03 264.78 264.82 264.75 264.75 52.0K
13:04 264.75 264.76 264.75 264.76 22.0K
13:05 264.76 264.76 264.73 264.73 138.6K
13:06 264.73 264.73 264.65 264.68 51.4K
13:07 264.68 264.76 264.67 264.76 72.9K
13:08 264.76 264.79 264.73 264.79 48.9K
13:09 264.75 264.79 264.75 264.76 45.8K
13:10 264.78 264.87 264.78 264.84 114.8K
13:11 264.85 264.88 264.80 264.81 57.1K
13:12 264.81 264.83 264.75 264.83 75.6K
13:13 264.82 264.83 264.79 264.83 136.2K
13:14 264.83 264.83 264.76 264.81 105.3K
13:15 264.81 264.81 264.79 264.79 33.1K
13:16 264.79 264.85 264.78 264.82 46.2K
13:17 264.82 264.89 264.82 264.88 26.4K
13:18 264.88 264.88 264.76 264.80 36.9K
13:19 264.79 264.79 264.77 264.77 28.2K
13:20 264.77 264.85 264.77 264.82 35.9K
13:21 264.82 264.86 264.81 264.86 38.8K
13:22 264.86 264.86 264.77 264.80 28.7K
13:23 264.80 264.84 264.80 264.82 95.5K
13:24 264.79 264.81 264.70 264.75 178.3K
13:25 264.75 264.75 264.74 264.75 73.5K
13:26 264.75 264.75 264.65 264.72 144.6K
13:27 264.72 264.76 264.72 264.75 72.2K
13:28 264.75 264.75 264.70 264.75 112.8K
13:29 264.75 264.78 264.75 264.76 43.7K
13:30 264.76 264.91 264.76 264.91 59.8K
13:31 264.91 264.98 264.90 264.98 130.2K
13:32 264.98 265.03 264.98 264.99 40.1K
13:33 264.99 265.02 264.93 264.93 63.5K
13:34 264.93 264.93 264.78 264.78 90.4K
13:35 264.78 264.88 264.78 264.85 106.3K
13:36 264.85 264.85 264.79 264.80 159.8K
13:37 264.80 264.80 264.79 264.80 119.3K
13:38 264.80 264.80 264.79 264.79 34.3K
13:39 264.79 264.94 264.79 264.94 52.5K
13:40 264.94 265.14 264.94 265.12 141.6K
13:41 265.14 265.17 265.09 265.09 86.7K
13:42 265.09 265.10 265.09 265.09 80.7K
13:43 265.09 265.13 265.09 265.12 71.1K
13:44 265.12 265.22 265.12 265.17 61.3K
13:45 265.17 265.19 265.12 265.19 144.4K
13:46 265.19 265.19 265.14 265.14 54.5K
13:47 265.14 265.14 265.14 265.15 58.9K
13:48 265.15 265.17 265.12 265.17 98.1K
13:49 265.18 265.24 265.17 265.24 254.6K
13:50 265.24 265.32 265.24 265.30 29.9K
13:51 265.30 265.33 265.30 265.32 90.2K
13:52 265.32 265.36 265.31 265.36 141.4K
13:53 265.36 265.36 265.30 265.31 60.7K
13:54 265.31 265.32 265.30 265.30 65.9K
13:55 265.30 265.37 265.30 265.37 42.3K
13:56 265.37 265.41 265.37 265.41 60.7K
13:57 265.41 265.41 265.39 265.40 115.2K
13:58 265.40 265.47 265.40 265.43 88.1K
13:59 265.43 265.43 265.38 265.41 32.8K
14:00 265.44 265.46 265.44 265.46 40.0K
14:01 265.46 265.46 265.42 265.43 58.4K
14:02 265.43 265.43 265.43 265.43 27.7K
14:03 265.44 265.44 265.36 265.36 70.1K
14:04 265.38 265.38 265.35 265.36 60.3K
14:05 265.36 265.37 265.32 265.32 21.6K
14:06 265.32 265.35 265.31 265.33 47.4K
14:07 265.34 265.35 265.34 265.35 40.4K
14:08 265.35 265.36 265.29 265.34 75.1K
14:09 265.34 265.34 265.33 265.33 34.4K
14:10 265.33 265.38 265.33 265.38 43.1K
14:11 265.38 265.41 265.38 265.41 77.4K
14:12 265.41 265.46 265.41 265.45 35.3K
14:13 265.45 265.45 265.39 265.39 46.2K
14:14 265.39 265.39 265.38 265.38 13.2K
14:15 265.38 265.38 265.37 265.38 32.0K
14:16 265.39 265.40 265.39 265.39 43.7K
14:17 265.39 265.42 265.38 265.41 49.9K
14:18 265.41 265.43 265.38 265.39 78.3K
14:19 265.39 265.39 265.30 265.30 38.2K
14:20 265.30 265.30 265.29 265.29 44.1K
14:21 265.30 265.32 265.30 265.32 57.6K
14:22 265.32 265.37 265.26 265.26 94.7K
14:23 265.26 265.27 265.22 265.25 117.2K
14:24 265.25 265.25 265.21 265.23 75.8K
14:25 265.26 265.26 265.21 265.21 37.9K
14:26 265.21 265.24 265.20 265.20 98.9K
14:27 265.20 265.24 265.17 265.22 211.7K
14:28 265.22 265.22 265.17 265.17 91.9K
14:29 265.16 265.17 265.08 265.14 77.0K
14:30 265.14 265.20 265.11 265.20 90.4K
14:31 265.20 265.21 265.18 265.19 17.0K
14:32 265.19 265.22 265.16 265.17 128.8K
14:33 265.17 265.17 265.12 265.14 168.2K
14:34 265.14 265.15 265.10 265.14 70.5K
14:35 265.12 265.15 265.08 265.08 150.4K
14:36 265.12 265.12 265.07 265.09 123.1K
14:37 265.09 265.13 265.09 265.10 109.3K
14:38 265.09 265.18 265.09 265.16 272.7K
14:39 265.16 265.18 265.16 265.18 36.5K
14:40 265.18 265.24 265.18 265.19 322.9K
14:41 265.19 265.22 265.14 265.14 113.3K
14:42 265.17 265.20 265.13 265.13 88.7K
14:43 265.14 265.14 264.82 264.93 237.9K
14:44 264.93 264.93 264.86 264.86 61.5K
14:45 264.86 264.97 264.86 264.97 40.2K
14:46 264.97 264.97 264.85 264.95 242.6K
14:47 264.96 265.10 264.95 265.04 196.6K
14:48 265.05 265.09 265.03 265.08 92.7K
14:49 265.08 265.10 265.06 265.06 155.5K
14:50 265.06 265.07 265.03 265.03 65.3K
14:51 265.03 265.06 264.98 265.06 224.2K
14:52 265.00 265.14 265.00 265.12 135.5K
14:53 265.12 265.15 265.10 265.10 110.4K
14:54 265.11 265.16 265.09 265.14 126.6K
14:55 265.14 265.19 265.12 265.19 36.9K
14:56 265.20 265.31 265.07 265.07 94.6K
14:57 265.07 265.07 265.07 265.07 10.7K
14:58 265.07 265.07 265.07 265.07 0.0K
14:59 265.07 265.07 265.07 265.07 206.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし