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
09:28 264.33 264.33 264.33 264.33 256.3K
09:29 264.33 264.33 264.33 264.33 0.0K
09:30 264.33 264.33 263.93 264.17 568.7K
09:31 264.17 264.17 263.85 263.88 149.9K
09:32 263.88 263.88 263.62 263.71 325.8K
09:33 263.72 263.72 263.47 263.60 326.9K
09:34 263.53 263.56 263.30 263.31 571.0K
09:35 263.31 263.31 262.95 262.98 403.5K
09:36 262.96 263.09 262.84 263.09 395.2K
09:37 263.11 263.18 263.11 263.13 307.5K
09:38 263.12 263.33 263.05 263.30 212.8K
09:39 263.34 263.54 263.33 263.54 293.5K
09:40 263.53 263.53 263.45 263.47 249.1K
09:41 263.54 263.55 263.25 263.28 149.7K
09:42 263.28 263.37 263.22 263.26 144.7K
09:43 263.29 263.31 263.22 263.28 207.1K
09:44 263.25 263.30 263.21 263.22 171.8K
09:45 263.22 263.23 263.04 263.16 174.6K
09:46 263.16 263.52 263.16 263.49 315.7K
09:47 263.42 263.43 263.29 263.38 183.4K
09:48 263.38 263.47 263.38 263.42 91.7K
09:49 263.44 263.52 263.40 263.48 168.6K
09:50 263.47 263.54 263.44 263.46 291.7K
09:51 263.49 263.58 263.48 263.57 293.3K
09:52 263.57 263.57 263.34 263.34 258.0K
09:53 263.37 263.50 263.36 263.49 213.8K
09:54 263.48 263.58 263.38 263.56 181.0K
09:55 263.59 263.59 263.48 263.53 141.1K
09:56 263.49 263.55 263.39 263.40 277.6K
09:57 263.36 263.38 263.28 263.31 104.7K
09:58 263.31 263.31 263.15 263.15 239.3K
09:59 263.15 263.15 263.00 263.00 327.4K
10:00 262.99 263.01 262.95 262.99 73.0K
10:01 263.02 263.02 262.87 262.87 156.2K
10:02 262.89 262.98 262.86 262.94 170.6K
10:03 262.95 262.99 262.89 262.89 148.2K
10:04 262.89 262.99 262.89 262.92 137.9K
10:05 262.92 262.92 262.75 262.74 139.8K
10:06 262.74 262.76 262.71 262.72 119.0K
10:07 262.72 262.73 262.61 262.61 60.9K
10:08 262.61 262.63 262.58 262.58 120.5K
10:09 262.58 262.68 262.53 262.53 93.4K
10:10 262.53 262.56 262.33 262.33 105.2K
10:11 262.32 262.46 262.32 262.46 242.2K
10:12 262.46 262.56 262.45 262.51 114.5K
10:13 262.50 262.64 262.49 262.56 100.0K
10:14 262.57 262.74 262.56 262.72 216.1K
10:15 262.72 262.72 262.71 262.71 54.8K
10:16 262.75 262.89 262.75 262.84 147.7K
10:17 262.84 262.98 262.75 262.98 138.9K
10:18 262.98 262.99 262.91 262.96 126.8K
10:19 262.99 263.00 262.92 263.00 61.9K
10:20 262.99 263.00 262.97 263.00 70.3K
10:21 263.00 263.03 262.96 262.97 38.2K
10:22 262.97 263.00 262.94 262.96 79.4K
10:23 262.95 263.07 262.95 263.04 99.6K
10:24 263.03 263.03 262.96 263.00 169.6K
10:25 263.00 263.00 262.88 262.88 162.5K
10:26 262.88 262.88 262.77 262.77 41.1K
10:27 262.77 262.83 262.76 262.78 83.6K
10:28 262.72 262.82 262.64 262.64 141.3K
10:29 262.64 262.69 262.58 262.60 96.9K
10:30 262.59 262.62 262.59 262.62 59.6K
10:31 262.59 262.66 262.58 262.66 67.2K
10:32 262.65 262.66 262.59 262.59 67.4K
10:33 262.61 262.64 262.55 262.55 91.2K
10:34 262.55 262.58 262.54 262.54 31.2K
10:35 262.55 262.55 262.46 262.52 77.7K
10:36 262.52 262.52 262.48 262.51 48.6K
10:37 262.51 262.55 262.51 262.55 44.8K
10:38 262.55 262.66 262.54 262.66 94.8K
10:39 262.66 262.70 262.66 262.70 88.5K
10:40 262.67 262.68 262.64 262.66 64.2K
10:41 262.66 262.71 262.65 262.71 75.7K
10:42 262.71 262.74 262.70 262.71 90.8K
10:43 262.71 262.81 262.71 262.80 101.4K
10:44 262.80 262.86 262.80 262.85 81.3K
10:45 262.85 262.88 262.82 262.82 99.2K
10:46 262.82 262.82 262.74 262.74 102.7K
10:47 262.73 262.79 262.73 262.80 71.7K
10:48 262.80 262.80 262.71 262.79 59.0K
10:49 262.79 262.81 262.78 262.81 119.1K
10:50 262.81 262.94 262.81 262.93 44.7K
10:51 262.93 262.96 262.77 262.96 38.3K
10:52 262.96 262.96 262.84 262.84 38.5K
10:53 262.84 262.93 262.83 262.88 37.7K
10:54 262.88 262.88 262.87 262.87 22.1K
10:55 262.87 262.91 262.85 262.86 73.5K
10:56 262.86 262.87 262.82 262.84 86.9K
10:57 262.81 262.87 262.81 262.84 152.7K
10:58 262.84 262.87 262.81 262.87 81.6K
10:59 262.87 262.92 262.84 262.84 96.2K
11:00 262.87 262.88 262.84 262.87 73.4K
11:01 262.91 262.96 262.90 262.96 44.3K
11:02 262.95 263.00 262.93 263.00 71.8K
11:03 263.00 263.08 263.00 263.08 52.4K
11:04 263.08 263.10 262.98 263.07 68.1K
11:05 263.07 263.10 263.05 263.09 22.0K
11:06 263.07 263.07 263.05 263.06 38.3K
11:07 263.06 263.15 263.03 263.03 83.4K
11:08 263.03 263.04 262.98 263.03 136.9K
11:09 263.03 263.05 263.01 263.05 30.4K
11:10 263.05 263.05 262.96 262.98 52.8K
11:11 262.98 262.98 262.97 262.97 38.2K
11:12 262.97 262.97 262.94 262.94 85.8K
11:13 262.94 262.98 262.94 262.98 29.1K
11:14 262.98 262.98 262.90 262.90 50.9K
11:15 262.90 262.90 262.81 262.82 102.3K
11:16 262.82 262.86 262.82 262.83 45.9K
11:17 262.83 262.83 262.80 262.80 77.9K
11:18 262.80 262.87 262.76 262.76 90.7K
11:19 262.76 262.79 262.75 262.79 76.6K
11:20 262.79 262.81 262.77 262.77 46.9K
11:21 262.77 262.77 262.76 262.76 39.6K
11:22 262.76 262.76 262.68 262.68 54.1K
11:23 262.68 262.74 262.67 262.70 35.9K
11:24 262.70 262.70 262.64 262.64 66.4K
11:25 262.64 262.64 262.55 262.57 65.3K
11:26 262.57 262.61 262.54 262.61 33.4K
11:27 262.61 262.65 262.61 262.61 34.7K
11:28 262.61 262.62 262.53 262.53 112.2K
11:29 262.53 262.68 262.53 262.64 46.1K
11:30 262.64 262.64 262.63 262.63 1.1K
11:31 262.63 262.63 262.63 262.63 0.0K
11:32 262.63 262.63 262.63 262.63 0.0K
11:33 262.63 262.63 262.63 262.63 0.0K
11:34 262.63 262.63 262.63 262.63 0.0K
11:35 262.63 262.63 262.63 262.63 0.0K
11:36 262.63 262.63 262.63 262.63 0.0K
11:37 262.63 262.63 262.63 262.63 0.0K
11:38 262.63 262.63 262.63 262.63 0.0K
11:39 262.63 262.63 262.63 262.63 0.0K
11:40 262.63 262.63 262.63 262.63 0.0K
11:41 262.63 262.63 262.63 262.63 0.0K
11:42 262.63 262.63 262.63 262.63 0.0K
11:43 262.63 262.63 262.63 262.63 0.0K
11:44 262.63 262.63 262.63 262.63 0.0K
11:45 262.63 262.63 262.63 262.63 0.0K
11:46 262.63 262.63 262.63 262.63 0.0K
11:47 262.63 262.63 262.63 262.63 0.0K
11:48 262.63 262.63 262.63 262.63 0.0K
11:49 262.63 262.63 262.63 262.63 0.0K
11:50 262.63 262.63 262.63 262.63 0.0K
11:51 262.63 262.63 262.63 262.63 0.0K
11:52 262.63 262.63 262.63 262.63 0.0K
11:53 262.63 262.63 262.63 262.63 0.0K
11:54 262.63 262.63 262.63 262.63 0.0K
11:55 262.63 262.63 262.63 262.63 0.0K
11:56 262.63 262.63 262.63 262.63 0.0K
11:57 262.63 262.63 262.63 262.63 0.0K
11:58 262.63 262.63 262.63 262.63 0.0K
11:59 262.63 262.63 262.63 262.63 0.0K
12:00 262.63 262.63 262.63 262.63 0.0K
12:01 262.63 262.63 262.63 262.63 0.0K
12:02 262.63 262.63 262.63 262.63 0.0K
12:03 262.63 262.63 262.63 262.63 0.0K
12:04 262.63 262.63 262.63 262.63 0.0K
12:05 262.63 262.63 262.63 262.63 0.0K
12:06 262.63 262.63 262.63 262.63 0.0K
12:07 262.63 262.63 262.63 262.63 0.0K
12:08 262.63 262.63 262.63 262.63 0.0K
12:09 262.63 262.63 262.63 262.63 0.0K
12:10 262.63 262.63 262.63 262.63 0.0K
12:11 262.63 262.63 262.63 262.63 0.0K
12:12 262.63 262.63 262.63 262.63 0.0K
12:13 262.63 262.63 262.63 262.63 0.0K
12:14 262.63 262.63 262.63 262.63 0.0K
12:15 262.63 262.63 262.63 262.63 0.0K
12:16 262.63 262.63 262.63 262.63 0.0K
12:17 262.63 262.63 262.63 262.63 0.0K
12:18 262.63 262.63 262.63 262.63 0.0K
12:19 262.63 262.63 262.63 262.63 0.0K
12:20 262.63 262.63 262.63 262.63 0.0K
12:21 262.63 262.63 262.63 262.63 0.0K
12:22 262.63 262.63 262.63 262.63 0.0K
12:23 262.63 262.63 262.63 262.63 0.0K
12:24 262.63 262.63 262.63 262.63 0.0K
12:25 262.63 262.63 262.63 262.63 0.0K
12:26 262.63 262.63 262.63 262.63 0.0K
12:27 262.63 262.63 262.63 262.63 0.0K
12:28 262.63 262.63 262.63 262.63 0.0K
12:29 262.63 262.63 262.63 262.63 0.0K
12:30 262.63 262.63 262.63 262.63 0.0K
12:31 262.63 262.63 262.63 262.63 0.0K
12:32 262.63 262.63 262.63 262.63 0.0K
12:33 262.63 262.63 262.63 262.63 0.0K
12:34 262.63 262.63 262.63 262.63 0.0K
12:35 262.63 262.63 262.63 262.63 0.0K
12:36 262.63 262.63 262.63 262.63 0.0K
12:37 262.63 262.63 262.63 262.63 0.0K
12:38 262.63 262.63 262.63 262.63 0.0K
12:39 262.63 262.63 262.63 262.63 0.0K
12:40 262.63 262.63 262.63 262.63 0.0K
12:41 262.63 262.63 262.63 262.63 0.0K
12:42 262.63 262.63 262.63 262.63 0.0K
12:43 262.63 262.63 262.63 262.63 0.0K
12:44 262.63 262.63 262.63 262.63 0.0K
12:45 262.63 262.63 262.63 262.63 0.0K
12:46 262.63 262.63 262.63 262.63 0.0K
12:47 262.63 262.63 262.63 262.63 0.0K
12:48 262.63 262.63 262.63 262.63 0.0K
12:49 262.63 262.63 262.63 262.63 0.0K
12:50 262.63 262.63 262.63 262.63 0.0K
12:51 262.63 262.63 262.63 262.63 0.0K
12:52 262.63 262.63 262.63 262.63 0.0K
12:53 262.63 262.63 262.63 262.63 0.0K
12:54 262.63 262.63 262.63 262.63 0.0K
12:55 262.63 262.63 262.63 262.63 0.0K
12:56 262.63 262.63 262.63 262.63 0.0K
12:57 262.63 262.63 262.63 262.63 0.0K
12:58 262.63 262.63 262.63 262.63 0.0K
12:59 262.63 262.63 262.63 262.63 0.0K
13:00 262.63 262.72 262.56 262.56 304.2K
13:01 262.56 262.59 262.56 262.59 3.7K
13:02 262.59 262.61 262.56 262.56 103.3K
13:03 262.56 262.56 262.46 262.48 90.5K
13:04 262.47 262.55 262.47 262.53 54.9K
13:05 262.55 262.57 262.51 262.54 73.0K
13:06 262.54 262.69 262.51 262.63 112.2K
13:07 262.63 262.74 262.63 262.74 97.8K
13:08 262.74 262.79 262.69 262.69 38.9K
13:09 262.69 262.75 262.69 262.73 42.2K
13:10 262.73 262.75 262.72 262.73 39.9K
13:11 262.77 262.77 262.72 262.75 27.3K
13:12 262.75 262.77 262.72 262.78 30.3K
13:13 262.78 262.78 262.74 262.74 36.2K
13:14 262.77 262.82 262.76 262.77 28.9K
13:15 262.77 262.79 262.77 262.77 18.7K
13:16 262.77 262.77 262.69 262.71 41.7K
13:17 262.71 262.77 262.70 262.72 24.9K
13:18 262.72 262.72 262.67 262.67 37.3K
13:19 262.67 262.67 262.63 262.65 39.0K
13:20 262.65 262.65 262.61 262.61 19.9K
13:21 262.61 262.61 262.45 262.45 101.3K
13:22 262.45 262.46 262.36 262.36 46.0K
13:23 262.36 262.36 262.31 262.31 34.6K
13:24 262.31 262.33 262.30 262.31 45.6K
13:25 262.31 262.37 262.31 262.32 110.1K
13:26 262.32 262.40 262.30 262.31 46.3K
13:27 262.35 262.35 262.29 262.29 83.6K
13:28 262.29 262.29 262.23 262.24 50.1K
13:29 262.24 262.27 262.18 262.24 51.8K
13:30 262.24 262.24 262.15 262.16 31.6K
13:31 262.14 262.14 261.89 261.89 164.9K
13:32 261.89 261.95 261.88 261.88 75.2K
13:33 261.88 261.94 261.88 261.92 32.4K
13:34 261.92 261.96 261.89 261.96 45.1K
13:35 261.96 261.96 261.93 261.95 31.6K
13:36 261.95 262.00 261.95 262.00 37.6K
13:37 262.00 262.11 262.00 262.07 62.1K
13:38 262.09 262.10 262.08 262.10 11.6K
13:39 262.10 262.15 262.05 262.10 22.9K
13:40 262.12 262.13 262.06 262.11 23.7K
13:41 262.11 262.19 262.11 262.17 87.4K
13:42 262.17 262.20 262.14 262.14 34.2K
13:43 262.16 262.24 262.16 262.21 21.7K
13:44 262.20 262.31 262.20 262.31 85.6K
13:45 262.31 262.33 262.22 262.26 54.3K
13:46 262.27 262.27 262.11 262.13 62.6K
13:47 262.13 262.14 262.07 262.07 113.3K
13:48 262.08 262.14 262.06 262.14 59.4K
13:49 262.14 262.21 262.14 262.19 196.0K
13:50 262.18 262.28 262.17 262.28 61.7K
13:51 262.26 262.38 262.25 262.30 94.9K
13:52 262.32 262.33 262.22 262.22 76.1K
13:53 262.23 262.34 262.21 262.34 72.2K
13:54 262.34 262.34 262.24 262.24 48.5K
13:55 262.26 262.26 262.25 262.25 14.6K
13:56 262.25 262.26 262.24 262.24 27.2K
13:57 262.24 262.25 262.20 262.20 15.2K
13:58 262.20 262.21 262.18 262.21 13.4K
13:59 262.22 262.24 262.17 262.24 19.4K
14:00 262.24 262.27 262.21 262.24 44.7K
14:01 262.24 262.24 262.21 262.23 26.5K
14:02 262.23 262.25 262.23 262.23 24.8K
14:03 262.25 262.25 262.21 262.24 53.8K
14:04 262.24 262.27 262.18 262.20 41.3K
14:05 262.20 262.24 262.19 262.19 42.1K
14:06 262.19 262.20 262.13 262.18 15.4K
14:07 262.20 262.23 262.18 262.18 32.1K
14:08 262.18 262.25 262.18 262.20 19.9K
14:09 262.20 262.23 262.17 262.17 15.2K
14:10 262.19 262.22 262.19 262.19 15.5K
14:11 262.18 262.21 262.14 262.18 71.2K
14:12 262.21 262.25 262.18 262.21 27.4K
14:13 262.21 262.23 262.18 262.18 36.0K
14:14 262.20 262.22 262.18 262.18 31.9K
14:15 262.20 262.24 262.18 262.24 60.2K
14:16 262.24 262.24 262.17 262.20 62.5K
14:17 262.20 262.30 262.20 262.21 66.2K
14:18 262.19 262.25 262.19 262.25 24.5K
14:19 262.25 262.27 262.15 262.25 178.0K
14:20 262.25 262.29 262.18 262.29 41.1K
14:21 262.29 262.35 262.17 262.17 87.2K
14:22 262.20 262.21 262.16 262.18 25.7K
14:23 262.18 262.19 262.16 262.17 43.8K
14:24 262.17 262.20 262.14 262.14 10.5K
14:25 262.15 262.19 262.13 262.18 32.6K
14:26 262.20 262.20 262.15 262.15 9.2K
14:27 262.17 262.17 262.15 262.15 31.6K
14:28 262.15 262.17 262.15 262.16 68.5K
14:29 262.15 262.23 262.10 262.10 85.2K
14:30 262.08 262.23 262.07 262.10 142.7K
14:31 262.17 262.22 262.08 262.08 108.0K
14:32 262.08 262.22 262.07 262.15 65.1K
14:33 262.19 262.28 262.13 262.25 56.4K
14:34 262.25 262.25 262.11 262.13 55.2K
14:35 262.24 262.24 262.13 262.14 110.8K
14:36 262.14 262.23 262.12 262.15 141.9K
14:37 262.15 262.27 262.07 262.25 91.9K
14:38 262.26 262.43 262.20 262.32 38.0K
14:39 262.32 262.47 262.21 262.30 178.5K
14:40 262.30 262.49 262.27 262.35 47.3K
14:41 262.35 262.51 262.22 262.39 53.5K
14:42 262.39 262.51 262.35 262.42 139.5K
14:43 262.36 262.58 262.32 262.51 64.2K
14:44 262.51 262.65 262.45 262.50 82.5K
14:45 262.50 262.66 262.46 262.57 84.1K
14:46 262.57 262.67 262.42 262.51 63.7K
14:47 262.53 262.73 262.52 262.58 105.6K
14:48 262.61 262.80 262.56 262.62 72.1K
14:49 262.61 262.82 262.55 262.60 144.8K
14:50 262.60 262.84 262.57 262.61 94.5K
14:51 262.60 262.77 262.48 262.60 76.0K
14:52 262.59 262.72 262.52 262.55 70.2K
14:53 262.58 262.75 262.58 262.69 104.3K
14:54 262.69 262.77 262.55 262.72 73.4K
14:55 262.71 262.76 262.49 262.57 230.7K
14:56 262.57 262.62 262.57 262.61 58.2K
14:57 262.61 262.61 262.61 262.61 2.5K
14:58 262.61 262.61 262.61 262.61 0.0K
14:59 262.61 262.61 262.61 262.61 440.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし