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
09:28 262.92 262.92 262.92 262.92 156.9K
09:29 262.92 262.92 262.92 262.92 0.0K
09:30 262.92 264.39 262.92 264.34 366.3K
09:31 264.34 264.34 264.21 264.22 240.4K
09:32 264.23 264.34 264.22 264.34 102.5K
09:33 264.41 264.47 264.36 264.44 250.0K
09:34 264.45 264.48 264.08 264.08 134.6K
09:35 264.07 264.16 264.02 264.11 296.8K
09:36 264.12 264.12 263.95 263.95 325.3K
09:37 263.95 263.95 263.84 263.91 307.1K
09:38 263.91 264.37 263.91 264.37 296.1K
09:39 264.42 264.65 264.42 264.65 389.0K
09:40 264.62 264.85 264.62 264.85 361.8K
09:41 264.81 265.08 264.81 265.04 452.7K
09:42 265.06 265.26 265.06 265.15 466.7K
09:43 265.15 265.37 265.15 265.25 314.6K
09:44 265.25 265.48 265.20 265.27 199.7K
09:45 265.28 265.47 265.28 265.47 333.7K
09:46 265.46 265.49 265.40 265.49 316.6K
09:47 265.49 265.49 265.35 265.35 226.6K
09:48 265.38 265.49 265.38 265.44 258.9K
09:49 265.49 265.55 265.40 265.55 219.7K
09:50 265.55 265.61 265.53 265.55 335.9K
09:51 265.55 265.64 265.55 265.57 166.2K
09:52 265.57 265.60 265.54 265.57 229.1K
09:53 265.56 265.56 265.41 265.41 188.6K
09:54 265.46 265.51 265.42 265.44 289.2K
09:55 265.44 265.45 265.32 265.33 199.7K
09:56 265.33 265.38 265.30 265.32 235.7K
09:57 265.32 265.32 265.10 265.10 179.3K
09:58 265.09 265.12 265.08 265.12 153.9K
09:59 265.12 265.15 265.06 265.11 117.6K
10:00 265.11 265.11 265.00 265.06 97.6K
10:01 265.06 265.11 265.06 265.06 87.8K
10:02 265.06 265.10 265.06 265.08 108.3K
10:03 265.08 265.14 265.07 265.10 115.6K
10:04 265.09 265.09 264.97 264.97 164.2K
10:05 264.97 264.98 264.87 264.87 118.2K
10:06 264.87 264.90 264.84 264.84 92.4K
10:07 264.84 264.87 264.83 264.83 65.0K
10:08 264.82 264.82 264.78 264.78 39.1K
10:09 264.78 264.78 264.75 264.77 105.2K
10:10 264.77 264.79 264.77 264.77 53.3K
10:11 264.77 264.78 264.77 264.78 30.3K
10:12 264.77 264.77 264.68 264.68 102.7K
10:13 264.68 264.72 264.68 264.71 37.5K
10:14 264.68 264.68 264.54 264.57 98.2K
10:15 264.57 264.57 264.50 264.53 44.1K
10:16 264.53 264.54 264.52 264.52 64.3K
10:17 264.52 264.56 264.50 264.50 69.8K
10:18 264.50 264.50 264.39 264.39 117.0K
10:19 264.40 264.49 264.40 264.40 67.9K
10:20 264.40 264.51 264.40 264.51 101.3K
10:21 264.51 264.57 264.51 264.54 96.8K
10:22 264.58 264.68 264.56 264.58 60.7K
10:23 264.58 264.60 264.55 264.58 80.1K
10:24 264.58 264.60 264.57 264.60 38.8K
10:25 264.60 264.61 264.53 264.53 68.7K
10:26 264.53 264.60 264.52 264.52 47.4K
10:27 264.52 264.59 264.51 264.54 155.8K
10:28 264.54 264.54 264.53 264.53 24.3K
10:29 264.53 264.59 264.50 264.59 61.7K
10:30 264.60 264.61 264.57 264.61 111.7K
10:31 264.61 264.61 264.55 264.57 70.4K
10:32 264.57 264.58 264.51 264.51 83.3K
10:33 264.51 264.54 264.45 264.45 36.5K
10:34 264.45 264.49 264.41 264.45 45.7K
10:35 264.41 264.44 264.41 264.44 75.4K
10:36 264.44 264.47 264.42 264.44 30.9K
10:37 264.44 264.47 264.44 264.47 26.0K
10:38 264.47 264.54 264.46 264.46 45.6K
10:39 264.46 264.56 264.45 264.55 97.2K
10:40 264.55 264.57 264.55 264.55 92.3K
10:41 264.55 264.55 264.52 264.52 41.3K
10:42 264.51 264.54 264.48 264.50 60.1K
10:43 264.50 264.60 264.50 264.60 74.0K
10:44 264.60 264.61 264.55 264.55 181.0K
10:45 264.56 264.60 264.54 264.59 180.0K
10:46 264.64 264.66 264.62 264.66 183.0K
10:47 264.66 264.69 264.66 264.66 36.7K
10:48 264.66 264.67 264.65 264.66 33.8K
10:49 264.66 264.68 264.60 264.61 188.9K
10:50 264.61 264.64 264.60 264.64 74.9K
10:51 264.64 264.65 264.62 264.64 145.2K
10:52 264.64 264.73 264.64 264.64 81.1K
10:53 264.64 264.68 264.64 264.64 54.8K
10:54 264.64 264.66 264.59 264.59 80.0K
10:55 264.59 264.60 264.57 264.57 138.6K
10:56 264.57 264.58 264.54 264.55 25.9K
10:57 264.54 264.54 264.52 264.52 60.6K
10:58 264.52 264.52 264.51 264.52 144.9K
10:59 264.55 264.55 264.44 264.44 38.5K
11:00 264.44 264.46 264.40 264.40 32.5K
11:01 264.40 264.42 264.40 264.40 46.0K
11:02 264.40 264.42 264.39 264.42 17.7K
11:03 264.42 264.44 264.37 264.38 59.4K
11:04 264.38 264.42 264.38 264.39 197.2K
11:05 264.39 264.45 264.38 264.42 62.5K
11:06 264.42 264.42 264.33 264.34 90.9K
11:07 264.34 264.44 264.32 264.41 85.4K
11:08 264.41 264.45 264.41 264.45 136.5K
11:09 264.43 264.46 264.39 264.39 215.9K
11:10 264.39 264.39 264.31 264.31 64.1K
11:11 264.31 264.37 264.31 264.37 76.1K
11:12 264.36 264.36 264.34 264.36 151.5K
11:13 264.37 264.37 264.32 264.35 195.8K
11:14 264.35 264.36 264.23 264.25 164.6K
11:15 264.25 264.25 264.19 264.22 95.0K
11:16 264.19 264.19 264.12 264.14 186.2K
11:17 264.14 264.19 264.06 264.06 101.3K
11:18 264.11 264.14 264.10 264.12 114.5K
11:19 264.14 264.14 264.08 264.08 50.4K
11:20 264.08 264.11 264.08 264.08 40.5K
11:21 264.08 264.10 264.05 264.06 18.1K
11:22 264.06 264.06 263.98 263.98 58.0K
11:23 263.98 263.98 263.95 263.97 26.1K
11:24 263.96 264.01 263.96 264.01 41.1K
11:25 264.01 264.01 263.99 264.00 48.0K
11:26 264.00 264.00 263.97 263.99 51.3K
11:27 263.99 264.03 263.99 264.03 8.3K
11:28 264.03 264.04 264.01 264.01 17.1K
11:29 264.01 264.13 263.98 264.08 93.8K
11:30 264.10 264.10 264.07 264.07 5.2K
11:31 264.07 264.07 264.07 264.07 0.0K
11:32 264.07 264.07 264.07 264.07 0.0K
11:33 264.07 264.07 264.07 264.07 0.0K
11:34 264.07 264.07 264.07 264.07 0.0K
11:35 264.07 264.07 264.07 264.07 0.0K
11:36 264.07 264.07 264.07 264.07 0.0K
11:37 264.07 264.07 264.07 264.07 0.0K
11:38 264.07 264.07 264.07 264.07 0.0K
11:39 264.07 264.07 264.07 264.07 0.0K
11:40 264.07 264.07 264.07 264.07 0.0K
11:41 264.07 264.07 264.07 264.07 0.0K
11:42 264.07 264.07 264.07 264.07 0.0K
11:43 264.07 264.07 264.07 264.07 0.0K
11:44 264.07 264.07 264.07 264.07 0.0K
11:45 264.07 264.07 264.07 264.07 0.0K
11:46 264.07 264.07 264.07 264.07 0.0K
11:47 264.07 264.07 264.07 264.07 0.0K
11:48 264.07 264.07 264.07 264.07 0.0K
11:49 264.07 264.07 264.07 264.07 0.0K
11:50 264.07 264.07 264.07 264.07 0.0K
11:51 264.07 264.07 264.07 264.07 0.0K
11:52 264.07 264.07 264.07 264.07 0.0K
11:53 264.07 264.07 264.07 264.07 0.0K
11:54 264.07 264.07 264.07 264.07 0.0K
11:55 264.07 264.07 264.07 264.07 0.0K
11:56 264.07 264.07 264.07 264.07 0.0K
11:57 264.07 264.07 264.07 264.07 0.0K
11:58 264.07 264.07 264.07 264.07 0.0K
11:59 264.07 264.07 264.07 264.07 0.0K
12:00 264.07 264.07 264.07 264.07 0.0K
12:01 264.07 264.07 264.07 264.07 0.0K
12:02 264.07 264.07 264.07 264.07 0.0K
12:03 264.07 264.07 264.07 264.07 0.0K
12:04 264.07 264.07 264.07 264.07 0.0K
12:05 264.07 264.07 264.07 264.07 0.0K
12:06 264.07 264.07 264.07 264.07 0.0K
12:07 264.07 264.07 264.07 264.07 0.0K
12:08 264.07 264.07 264.07 264.07 0.0K
12:09 264.07 264.07 264.07 264.07 0.0K
12:10 264.07 264.07 264.07 264.07 0.0K
12:11 264.07 264.07 264.07 264.07 0.0K
12:12 264.07 264.07 264.07 264.07 0.0K
12:13 264.07 264.07 264.07 264.07 0.0K
12:14 264.07 264.07 264.07 264.07 0.0K
12:15 264.07 264.07 264.07 264.07 0.0K
12:16 264.07 264.07 264.07 264.07 0.0K
12:17 264.07 264.07 264.07 264.07 0.0K
12:18 264.07 264.07 264.07 264.07 0.0K
12:19 264.07 264.07 264.07 264.07 0.0K
12:20 264.07 264.07 264.07 264.07 0.0K
12:21 264.07 264.07 264.07 264.07 0.0K
12:22 264.07 264.07 264.07 264.07 0.0K
12:23 264.07 264.07 264.07 264.07 0.0K
12:24 264.07 264.07 264.07 264.07 0.0K
12:25 264.07 264.07 264.07 264.07 0.0K
12:26 264.07 264.07 264.07 264.07 0.0K
12:27 264.07 264.07 264.07 264.07 0.0K
12:28 264.07 264.07 264.07 264.07 0.0K
12:29 264.07 264.07 264.07 264.07 0.0K
12:30 264.07 264.07 264.07 264.07 0.0K
12:31 264.07 264.07 264.07 264.07 0.0K
12:32 264.07 264.07 264.07 264.07 0.0K
12:33 264.07 264.07 264.07 264.07 0.0K
12:34 264.07 264.07 264.07 264.07 0.0K
12:35 264.07 264.07 264.07 264.07 0.0K
12:36 264.07 264.07 264.07 264.07 0.0K
12:37 264.07 264.07 264.07 264.07 0.0K
12:38 264.07 264.07 264.07 264.07 0.0K
12:39 264.07 264.07 264.07 264.07 0.0K
12:40 264.07 264.07 264.07 264.07 0.0K
12:41 264.07 264.07 264.07 264.07 0.0K
12:42 264.07 264.07 264.07 264.07 0.0K
12:43 264.07 264.07 264.07 264.07 0.0K
12:44 264.07 264.07 264.07 264.07 0.0K
12:45 264.07 264.07 264.07 264.07 0.0K
12:46 264.07 264.07 264.07 264.07 0.0K
12:47 264.07 264.07 264.07 264.07 0.0K
12:48 264.07 264.07 264.07 264.07 0.0K
12:49 264.07 264.07 264.07 264.07 0.0K
12:50 264.07 264.07 264.07 264.07 0.0K
12:51 264.07 264.07 264.07 264.07 0.0K
12:52 264.07 264.07 264.07 264.07 0.0K
12:53 264.07 264.07 264.07 264.07 0.0K
12:54 264.07 264.07 264.07 264.07 0.0K
12:55 264.07 264.07 264.07 264.07 0.0K
12:56 264.07 264.07 264.07 264.07 0.0K
12:57 264.07 264.07 264.07 264.07 0.0K
12:58 264.07 264.07 264.07 264.07 0.0K
12:59 264.07 264.07 264.07 264.07 0.0K
13:00 264.07 264.20 264.07 264.16 303.0K
13:01 264.16 264.16 264.12 264.13 7.6K
13:02 264.13 264.14 264.13 264.14 46.0K
13:03 264.13 264.13 264.08 264.10 74.6K
13:04 264.10 264.10 264.08 264.10 30.0K
13:05 264.10 264.10 264.07 264.09 119.7K
13:06 264.09 264.10 264.07 264.10 85.9K
13:07 264.10 264.14 264.10 264.12 46.9K
13:08 264.12 264.18 264.12 264.18 34.1K
13:09 264.18 264.22 264.16 264.22 49.1K
13:10 264.22 264.30 264.22 264.29 51.7K
13:11 264.29 264.34 264.29 264.31 23.9K
13:12 264.31 264.40 264.31 264.37 41.8K
13:13 264.37 264.37 264.30 264.31 87.3K
13:14 264.31 264.34 264.30 264.34 20.2K
13:15 264.34 264.34 264.31 264.31 59.1K
13:16 264.31 264.31 264.26 264.26 87.9K
13:17 264.26 264.26 264.17 264.18 56.8K
13:18 264.18 264.26 264.12 264.23 42.7K
13:19 264.23 264.26 264.23 264.26 147.5K
13:20 264.26 264.26 264.24 264.25 88.5K
13:21 264.25 264.25 264.22 264.25 94.9K
13:22 264.25 264.25 264.18 264.18 15.9K
13:23 264.18 264.18 264.18 264.18 6.8K
13:24 264.18 264.18 264.17 264.17 85.9K
13:25 264.17 264.20 264.17 264.20 13.5K
13:26 264.20 264.20 264.13 264.15 18.4K
13:27 264.15 264.16 264.14 264.14 26.9K
13:28 264.14 264.14 264.12 264.12 70.6K
13:29 264.12 264.14 264.12 264.14 102.0K
13:30 264.14 264.14 264.08 264.11 65.0K
13:31 264.11 264.11 264.05 264.07 31.2K
13:32 264.07 264.09 264.05 264.05 43.8K
13:33 264.05 264.05 263.95 263.95 67.2K
13:34 263.95 264.01 263.95 263.98 52.5K
13:35 263.98 263.98 263.88 263.91 23.2K
13:36 263.91 263.91 263.87 263.87 68.4K
13:37 263.87 263.93 263.87 263.92 22.1K
13:38 263.92 263.96 263.92 263.93 47.3K
13:39 263.93 263.93 263.85 263.87 102.5K
13:40 263.87 263.87 263.84 263.86 51.4K
13:41 263.86 263.86 263.85 263.86 37.7K
13:42 263.85 263.85 263.79 263.79 178.6K
13:43 263.79 263.86 263.76 263.80 35.6K
13:44 263.80 263.82 263.73 263.82 76.5K
13:45 263.82 263.83 263.79 263.83 23.3K
13:46 263.83 263.83 263.76 263.76 28.0K
13:47 263.76 263.81 263.72 263.74 24.3K
13:48 263.74 263.76 263.72 263.74 49.1K
13:49 263.74 263.81 263.74 263.80 87.8K
13:50 263.80 263.80 263.76 263.76 34.0K
13:51 263.76 263.77 263.74 263.75 50.3K
13:52 263.75 263.75 263.73 263.73 69.2K
13:53 263.73 263.73 263.64 263.65 16.9K
13:54 263.65 263.65 263.62 263.63 37.2K
13:55 263.65 263.67 263.59 263.64 83.0K
13:56 263.64 263.64 263.52 263.52 42.1K
13:57 263.52 263.52 263.34 263.41 108.3K
13:58 263.41 263.41 263.29 263.29 82.6K
13:59 263.29 263.32 263.27 263.27 110.1K
14:00 263.27 263.29 263.24 263.25 76.7K
14:01 263.25 263.25 263.22 263.22 105.6K
14:02 263.28 263.28 263.17 263.18 38.5K
14:03 263.19 263.40 263.19 263.40 96.4K
14:04 263.40 263.41 263.26 263.28 40.0K
14:05 263.27 263.28 263.20 263.20 77.1K
14:06 263.20 263.22 263.20 263.22 60.6K
14:07 263.22 263.23 263.21 263.22 47.7K
14:08 263.15 263.20 263.15 263.17 345.4K
14:09 263.17 263.23 263.15 263.15 95.1K
14:10 263.15 263.17 263.09 263.09 151.4K
14:11 263.05 263.10 263.05 263.09 87.8K
14:12 263.09 263.13 263.03 263.03 168.5K
14:13 262.99 263.03 262.93 262.95 74.8K
14:14 262.95 263.02 262.93 262.97 41.0K
14:15 262.97 262.98 262.94 262.98 157.3K
14:16 262.95 263.02 262.91 262.93 147.3K
14:17 262.89 262.90 262.83 262.84 76.6K
14:18 262.83 262.90 262.82 262.90 80.9K
14:19 262.90 262.90 262.86 262.87 63.6K
14:20 262.87 262.89 262.87 262.88 93.9K
14:21 262.84 262.88 262.83 262.83 68.4K
14:22 262.80 262.87 262.80 262.85 32.9K
14:23 262.85 262.90 262.82 262.82 36.7K
14:24 262.79 262.79 262.78 262.78 312.5K
14:25 262.78 262.82 262.76 262.76 62.2K
14:26 262.76 262.81 262.75 262.77 61.3K
14:27 262.74 262.80 262.72 262.77 102.4K
14:28 262.73 262.83 262.73 262.78 49.4K
14:29 262.78 262.80 262.75 262.75 80.2K
14:30 262.72 262.89 262.72 262.88 40.6K
14:31 262.88 262.94 262.88 262.91 28.7K
14:32 262.91 262.93 262.91 262.92 56.7K
14:33 262.92 262.97 262.92 262.96 47.4K
14:34 262.96 263.03 262.96 263.02 70.6K
14:35 263.02 263.12 263.02 263.10 69.7K
14:36 263.10 263.13 263.09 263.13 178.1K
14:37 263.13 263.14 263.09 263.10 83.9K
14:38 263.10 263.13 263.03 263.08 148.5K
14:39 263.08 263.09 263.04 263.07 112.2K
14:40 263.07 263.13 263.07 263.12 73.2K
14:41 263.12 263.13 263.06 263.09 62.1K
14:42 263.09 263.09 263.03 263.06 86.9K
14:43 263.04 263.17 263.04 263.13 103.9K
14:44 263.13 263.14 263.03 263.09 119.1K
14:45 263.09 263.25 263.05 263.25 62.5K
14:46 263.25 263.25 263.03 263.08 36.2K
14:47 263.08 263.13 263.00 263.09 137.1K
14:48 263.09 263.11 262.98 263.09 126.0K
14:49 263.09 263.10 262.81 262.96 103.4K
14:50 262.96 262.96 262.82 262.93 84.9K
14:51 262.93 262.98 262.75 262.98 109.2K
14:52 262.98 263.05 262.88 263.05 111.3K
14:53 263.05 263.18 262.92 263.18 156.9K
14:54 263.18 263.19 262.83 262.83 128.4K
14:55 262.83 262.95 262.83 262.90 252.4K
14:56 262.86 262.92 262.84 262.91 156.6K
14:57 262.88 262.88 262.88 262.88 20.5K
14:58 262.88 262.88 262.88 262.88 0.0K
14:59 262.88 262.88 262.88 262.88 440.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし