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
09:28 270.33 270.33 270.33 270.33 404.5K
09:29 270.33 270.33 270.33 270.33 0.0K
09:30 270.33 270.41 269.99 270.41 775.2K
09:31 270.40 270.49 270.35 270.47 746.4K
09:32 270.56 271.20 270.56 271.20 496.6K
09:33 271.19 271.74 271.19 271.61 331.0K
09:34 271.59 271.59 271.26 271.34 544.2K
09:35 271.34 271.36 270.88 270.88 263.5K
09:36 270.88 270.88 270.39 270.53 722.1K
09:37 270.47 270.54 270.39 270.54 127.1K
09:38 270.57 270.57 270.07 270.07 543.2K
09:39 270.09 270.28 270.04 270.22 467.8K
09:40 270.10 270.65 270.05 270.65 199.2K
09:41 270.67 270.76 270.40 270.42 299.0K
09:42 270.38 270.45 270.29 270.42 459.4K
09:43 270.42 270.73 270.39 270.64 332.6K
09:44 270.70 270.71 270.63 270.71 360.3K
09:45 270.66 270.71 270.57 270.64 176.1K
09:46 270.64 271.03 270.64 271.03 395.9K
09:47 271.01 271.14 270.97 270.97 191.8K
09:48 270.96 270.99 270.80 270.98 220.9K
09:49 270.98 271.01 270.97 270.99 239.6K
09:50 271.01 271.04 270.97 271.00 299.2K
09:51 271.03 271.14 271.03 271.09 302.0K
09:52 271.14 271.27 271.14 271.27 378.5K
09:53 271.22 271.34 271.22 271.33 569.9K
09:54 271.37 271.48 271.37 271.46 278.1K
09:55 271.42 271.71 271.42 271.69 235.6K
09:56 271.65 271.73 271.62 271.65 225.0K
09:57 271.65 271.67 271.54 271.62 140.8K
09:58 271.62 271.81 271.62 271.68 274.3K
09:59 271.68 271.68 271.46 271.47 103.4K
10:00 271.47 271.47 271.19 271.34 47.7K
10:01 271.39 271.42 271.22 271.23 71.9K
10:02 271.23 271.35 271.23 271.35 68.8K
10:03 271.35 271.35 271.32 271.34 35.2K
10:04 271.34 271.38 271.23 271.38 145.5K
10:05 271.41 271.50 271.41 271.50 109.6K
10:06 271.54 271.76 271.54 271.54 347.2K
10:07 271.54 271.55 271.51 271.54 110.0K
10:08 271.54 271.54 271.38 271.39 124.2K
10:09 271.46 271.46 271.35 271.35 91.5K
10:10 271.35 271.39 271.26 271.27 156.3K
10:11 271.27 271.29 271.24 271.25 44.9K
10:12 271.31 271.32 271.23 271.32 86.8K
10:13 271.32 271.44 271.32 271.44 127.8K
10:14 271.44 271.53 271.40 271.52 132.6K
10:15 271.52 271.56 271.46 271.46 145.0K
10:16 271.46 271.47 271.40 271.40 158.6K
10:17 271.40 271.46 271.38 271.46 127.1K
10:18 271.45 271.47 271.40 271.40 120.0K
10:19 271.41 271.47 271.38 271.47 146.4K
10:20 271.49 271.50 271.42 271.46 131.5K
10:21 271.46 271.46 271.29 271.38 43.2K
10:22 271.44 271.45 271.38 271.44 62.3K
10:23 271.44 271.47 271.40 271.40 77.4K
10:24 271.40 271.40 271.34 271.34 104.0K
10:25 271.34 271.34 271.22 271.26 55.5K
10:26 271.25 271.29 271.25 271.29 182.9K
10:27 271.29 271.39 271.29 271.37 177.2K
10:28 271.37 271.37 271.29 271.30 200.5K
10:29 271.30 271.31 271.24 271.26 207.1K
10:30 271.25 271.25 271.21 271.22 83.1K
10:31 271.22 271.25 271.13 271.23 155.9K
10:32 271.23 271.23 271.15 271.15 190.3K
10:33 271.15 271.15 271.09 271.09 118.5K
10:34 271.09 271.09 270.96 270.96 274.9K
10:35 270.96 271.01 270.93 271.01 96.6K
10:36 271.01 271.01 270.94 270.95 740.7K
10:37 270.95 270.99 270.89 270.99 177.4K
10:38 270.99 270.99 270.87 270.90 60.1K
10:39 270.90 270.96 270.88 270.90 78.8K
10:40 270.94 270.95 270.90 270.94 111.1K
10:41 270.94 270.94 270.87 270.88 120.9K
10:42 270.92 270.96 270.92 270.92 70.3K
10:43 270.91 270.91 270.84 270.86 137.0K
10:44 270.86 270.88 270.86 270.88 101.6K
10:45 270.88 270.90 270.82 270.90 63.2K
10:46 270.90 271.06 270.90 271.01 67.1K
10:47 270.97 271.01 270.90 271.00 100.4K
10:48 270.99 271.07 270.98 271.05 168.0K
10:49 271.05 271.05 270.90 270.90 51.6K
10:50 270.90 270.97 270.90 270.93 35.2K
10:51 270.93 270.94 270.87 270.89 34.9K
10:52 270.89 270.95 270.89 270.95 28.8K
10:53 270.95 270.95 270.91 270.91 82.2K
10:54 270.91 270.95 270.91 270.95 62.7K
10:55 270.95 270.98 270.93 270.93 91.1K
10:56 270.93 270.93 270.87 270.87 92.8K
10:57 270.87 270.90 270.87 270.89 307.1K
10:58 270.89 270.95 270.89 270.91 11.9K
10:59 270.91 271.01 270.91 271.01 58.9K
11:00 270.94 270.97 270.94 270.95 51.0K
11:01 270.95 270.99 270.95 270.95 21.5K
11:02 270.95 271.02 270.95 271.02 26.9K
11:03 271.02 271.05 271.02 271.05 94.8K
11:04 271.05 271.06 270.98 270.98 27.7K
11:05 270.98 270.98 270.89 270.90 97.4K
11:06 270.90 270.99 270.90 270.99 66.4K
11:07 270.99 270.99 270.86 270.86 39.2K
11:08 270.86 270.88 270.82 270.84 65.7K
11:09 270.81 270.82 270.63 270.64 133.5K
11:10 270.64 270.64 270.54 270.55 37.6K
11:11 270.56 270.73 270.55 270.55 17.4K
11:12 270.55 270.69 270.55 270.68 25.1K
11:13 270.68 270.85 270.68 270.73 39.5K
11:14 270.74 270.77 270.73 270.75 30.3K
11:15 270.75 270.76 270.67 270.70 46.2K
11:16 270.70 270.70 270.67 270.67 52.9K
11:17 270.67 270.79 270.67 270.78 59.4K
11:18 270.78 270.86 270.78 270.82 168.5K
11:19 270.82 270.84 270.74 270.74 265.2K
11:20 270.74 270.78 270.65 270.66 44.2K
11:21 270.72 270.79 270.72 270.73 127.7K
11:22 270.73 270.73 270.59 270.59 62.6K
11:23 270.59 270.63 270.58 270.58 86.3K
11:24 270.58 270.58 270.48 270.48 21.6K
11:25 270.48 270.48 270.46 270.48 24.7K
11:26 270.48 270.50 270.43 270.43 115.7K
11:27 270.43 270.56 270.40 270.40 50.9K
11:28 270.40 270.44 270.40 270.42 27.4K
11:29 270.42 270.57 270.42 270.54 48.4K
11:30 270.54 270.54 270.54 270.54 3.0K
11:31 270.54 270.54 270.54 270.54 0.0K
11:32 270.54 270.54 270.54 270.54 0.0K
11:33 270.54 270.54 270.54 270.54 0.0K
11:34 270.54 270.54 270.54 270.54 0.0K
11:35 270.54 270.54 270.54 270.54 0.0K
11:36 270.54 270.54 270.54 270.54 0.0K
11:37 270.54 270.54 270.54 270.54 0.0K
11:38 270.54 270.54 270.54 270.54 0.0K
11:39 270.54 270.54 270.54 270.54 0.0K
11:40 270.54 270.54 270.54 270.54 0.0K
11:41 270.54 270.54 270.54 270.54 0.0K
11:42 270.54 270.54 270.54 270.54 0.0K
11:43 270.54 270.54 270.54 270.54 0.0K
11:44 270.54 270.54 270.54 270.54 0.0K
11:45 270.54 270.54 270.54 270.54 0.0K
11:46 270.54 270.54 270.54 270.54 0.0K
11:47 270.54 270.54 270.54 270.54 0.0K
11:48 270.54 270.54 270.54 270.54 0.0K
11:49 270.54 270.54 270.54 270.54 0.0K
11:50 270.54 270.54 270.54 270.54 0.0K
11:51 270.54 270.54 270.54 270.54 0.0K
11:52 270.54 270.54 270.54 270.54 0.0K
11:53 270.54 270.54 270.54 270.54 0.0K
11:54 270.54 270.54 270.54 270.54 0.0K
11:55 270.54 270.54 270.54 270.54 0.0K
11:56 270.54 270.54 270.54 270.54 0.0K
11:57 270.54 270.54 270.54 270.54 0.0K
11:58 270.54 270.54 270.54 270.54 0.0K
11:59 270.54 270.54 270.54 270.54 0.0K
12:00 270.54 270.54 270.54 270.54 0.0K
12:01 270.54 270.54 270.54 270.54 0.0K
12:02 270.54 270.54 270.54 270.54 0.0K
12:03 270.54 270.54 270.54 270.54 0.0K
12:04 270.54 270.54 270.54 270.54 0.0K
12:05 270.54 270.54 270.54 270.54 0.0K
12:06 270.54 270.54 270.54 270.54 0.0K
12:07 270.54 270.54 270.54 270.54 0.0K
12:08 270.54 270.54 270.54 270.54 0.0K
12:09 270.54 270.54 270.54 270.54 0.0K
12:10 270.54 270.54 270.54 270.54 0.0K
12:11 270.54 270.54 270.54 270.54 0.0K
12:12 270.54 270.54 270.54 270.54 0.0K
12:13 270.54 270.54 270.54 270.54 0.0K
12:14 270.54 270.54 270.54 270.54 0.0K
12:15 270.54 270.54 270.54 270.54 0.0K
12:16 270.54 270.54 270.54 270.54 0.0K
12:17 270.54 270.54 270.54 270.54 0.0K
12:18 270.54 270.54 270.54 270.54 0.0K
12:19 270.54 270.54 270.54 270.54 0.0K
12:20 270.54 270.54 270.54 270.54 0.0K
12:21 270.54 270.54 270.54 270.54 0.0K
12:22 270.54 270.54 270.54 270.54 0.0K
12:23 270.54 270.54 270.54 270.54 0.0K
12:24 270.54 270.54 270.54 270.54 0.0K
12:25 270.54 270.54 270.54 270.54 0.0K
12:26 270.54 270.54 270.54 270.54 0.0K
12:27 270.54 270.54 270.54 270.54 0.0K
12:28 270.54 270.54 270.54 270.54 0.0K
12:29 270.54 270.54 270.54 270.54 0.0K
12:30 270.54 270.54 270.54 270.54 0.0K
12:31 270.54 270.54 270.54 270.54 0.0K
12:32 270.54 270.54 270.54 270.54 0.0K
12:33 270.54 270.54 270.54 270.54 0.0K
12:34 270.54 270.54 270.54 270.54 0.0K
12:35 270.54 270.54 270.54 270.54 0.0K
12:36 270.54 270.54 270.54 270.54 0.0K
12:37 270.54 270.54 270.54 270.54 0.0K
12:38 270.54 270.54 270.54 270.54 0.0K
12:39 270.54 270.54 270.54 270.54 0.0K
12:40 270.54 270.54 270.54 270.54 0.0K
12:41 270.54 270.54 270.54 270.54 0.0K
12:42 270.54 270.54 270.54 270.54 0.0K
12:43 270.54 270.54 270.54 270.54 0.0K
12:44 270.54 270.54 270.54 270.54 0.0K
12:45 270.54 270.54 270.54 270.54 0.0K
12:46 270.54 270.54 270.54 270.54 0.0K
12:47 270.54 270.54 270.54 270.54 0.0K
12:48 270.54 270.54 270.54 270.54 0.0K
12:49 270.54 270.54 270.54 270.54 0.0K
12:50 270.54 270.54 270.54 270.54 0.0K
12:51 270.54 270.54 270.54 270.54 0.0K
12:52 270.54 270.54 270.54 270.54 0.0K
12:53 270.54 270.54 270.54 270.54 0.0K
12:54 270.54 270.54 270.54 270.54 0.0K
12:55 270.54 270.54 270.54 270.54 0.0K
12:56 270.54 270.54 270.54 270.54 0.0K
12:57 270.54 270.54 270.54 270.54 0.0K
12:58 270.54 270.54 270.54 270.54 0.0K
12:59 270.54 270.54 270.54 270.54 0.0K
13:00 270.54 270.54 270.38 270.47 947.8K
13:01 270.47 270.53 270.35 270.39 20.6K
13:02 270.52 270.56 270.52 270.56 13.9K
13:03 270.56 270.56 270.54 270.54 61.6K
13:04 270.54 270.56 270.54 270.56 104.3K
13:05 270.56 270.58 270.50 270.57 1,053.6K
13:06 270.57 270.57 270.55 270.55 65.5K
13:07 270.55 270.58 270.51 270.51 117.3K
13:08 270.55 270.56 270.54 270.56 60.7K
13:09 270.59 270.59 270.53 270.56 28.1K
13:10 270.58 270.58 270.54 270.58 15.2K
13:11 270.58 270.64 270.58 270.64 87.4K
13:12 270.64 270.71 270.62 270.69 43.6K
13:13 270.69 270.69 270.61 270.68 45.6K
13:14 270.68 270.72 270.64 270.70 45.7K
13:15 270.70 270.70 270.67 270.67 42.7K
13:16 270.67 270.70 270.66 270.66 23.5K
13:17 270.70 270.72 270.69 270.70 50.6K
13:18 270.70 270.84 270.68 270.84 18.9K
13:19 270.86 270.86 270.83 270.86 6.7K
13:20 270.90 270.90 270.88 270.88 4.3K
13:21 270.84 270.86 270.79 270.83 39.5K
13:22 270.81 270.83 270.79 270.81 33.3K
13:23 270.81 270.87 270.81 270.84 13.4K
13:24 270.82 270.82 270.76 270.79 204.4K
13:25 270.79 270.79 270.72 270.72 23.2K
13:26 270.72 270.72 270.67 270.71 72.1K
13:27 270.73 270.73 270.64 270.69 140.3K
13:28 270.69 270.69 270.64 270.65 61.8K
13:29 270.67 270.71 270.65 270.71 85.4K
13:30 270.73 270.73 270.70 270.72 48.4K
13:31 270.74 270.76 270.71 270.76 38.0K
13:32 270.76 270.76 270.61 270.72 90.4K
13:33 270.73 270.73 270.65 270.65 29.3K
13:34 270.67 270.69 270.67 270.69 94.7K
13:35 270.67 270.70 270.51 270.70 52.0K
13:36 270.74 270.76 270.71 270.75 100.1K
13:37 270.75 270.75 270.71 270.71 34.6K
13:38 270.71 270.71 270.64 270.68 64.0K
13:39 270.67 270.79 270.64 270.76 145.7K
13:40 270.81 270.81 270.72 270.74 133.2K
13:41 270.72 270.84 270.71 270.84 116.6K
13:42 270.88 270.96 270.81 270.92 133.2K
13:43 270.96 270.96 270.88 270.88 223.3K
13:44 270.94 270.95 270.94 270.94 77.5K
13:45 270.99 271.04 270.99 271.03 53.8K
13:46 270.99 271.00 270.92 270.98 99.5K
13:47 271.00 271.03 270.98 271.03 97.5K
13:48 271.03 271.05 270.98 270.98 67.9K
13:49 271.00 271.01 270.99 271.01 33.7K
13:50 271.00 271.04 271.00 270.99 60.4K
13:51 270.99 271.05 270.99 271.05 168.2K
13:52 271.06 271.21 271.06 271.21 96.2K
13:53 271.21 271.28 271.18 271.28 43.4K
13:54 271.32 271.41 271.32 271.38 98.6K
13:55 271.42 271.50 271.38 271.44 80.3K
13:56 271.46 271.52 271.45 271.50 116.1K
13:57 271.50 271.55 271.49 271.54 54.0K
13:58 271.54 271.56 271.48 271.53 40.2K
13:59 271.62 271.62 271.55 271.59 94.5K
14:00 271.59 271.86 271.59 271.86 126.6K
14:01 271.86 272.02 271.86 271.91 147.4K
14:02 271.91 271.98 271.91 271.97 163.8K
14:03 271.97 272.21 271.97 272.21 137.2K
14:04 272.24 272.42 272.24 272.42 191.3K
14:05 272.42 272.61 272.42 272.46 92.5K
14:06 272.46 272.61 272.34 272.41 152.8K
14:07 272.42 272.45 272.34 272.34 77.4K
14:08 272.34 272.34 272.25 272.25 50.5K
14:09 272.22 272.23 272.13 272.12 49.1K
14:10 272.11 272.17 272.10 272.17 73.4K
14:11 272.17 272.18 272.05 272.05 112.3K
14:12 272.07 272.21 271.99 272.19 91.5K
14:13 272.19 272.19 272.04 272.15 111.0K
14:14 272.22 272.41 272.08 272.25 102.3K
14:15 272.25 272.45 272.22 272.42 67.3K
14:16 272.42 272.42 272.25 272.25 24.5K
14:17 272.25 272.31 272.22 272.22 61.5K
14:18 272.35 272.48 272.35 272.48 110.0K
14:19 272.48 272.49 272.30 272.49 84.0K
14:20 272.54 272.59 272.52 272.52 108.4K
14:21 272.48 272.98 272.48 272.95 218.8K
14:22 272.98 273.03 272.94 273.02 218.1K
14:23 273.00 273.14 273.00 273.12 259.7K
14:24 273.16 273.27 273.12 273.23 115.4K
14:25 273.23 273.28 273.06 273.10 98.4K
14:26 273.10 273.10 272.98 272.98 127.0K
14:27 272.98 273.00 272.75 272.95 32.3K
14:28 272.95 272.95 272.68 272.93 32.0K
14:29 272.96 272.96 272.92 272.94 23.3K
14:30 272.91 272.99 272.89 272.99 71.2K
14:31 272.99 273.04 272.97 273.02 137.4K
14:32 273.05 273.05 272.86 272.86 152.9K
14:33 272.83 272.83 272.79 272.83 44.0K
14:34 272.83 272.85 272.73 272.73 98.1K
14:35 272.70 272.70 272.54 272.61 65.9K
14:36 272.61 272.68 272.54 272.59 101.6K
14:37 272.59 272.73 272.59 272.73 72.0K
14:38 272.76 272.85 272.76 272.85 63.0K
14:39 272.88 272.92 272.85 272.85 165.1K
14:40 272.85 272.85 272.78 272.78 30.2K
14:41 272.78 272.80 272.72 272.75 212.7K
14:42 272.75 272.79 272.75 272.75 50.7K
14:43 272.75 272.75 272.70 272.70 141.6K
14:44 272.70 272.78 272.70 272.75 230.8K
14:45 272.75 272.78 272.71 272.78 71.3K
14:46 272.78 272.91 272.78 272.88 104.3K
14:47 272.88 272.91 272.88 272.89 49.0K
14:48 272.86 272.90 272.85 272.88 103.0K
14:49 272.88 272.88 272.84 272.86 191.8K
14:50 272.86 272.99 272.86 272.94 208.7K
14:51 272.91 273.08 272.91 273.05 200.1K
14:52 273.04 273.09 273.02 273.02 517.6K
14:53 273.03 273.07 273.00 273.04 283.4K
14:54 273.04 273.04 272.85 272.91 728.8K
14:55 272.90 273.06 272.90 273.01 455.0K
14:56 273.01 273.06 272.94 273.01 297.3K
14:57 273.00 273.02 273.00 273.02 52.1K
14:58 273.02 273.02 273.02 273.02 0.0K
14:59 273.02 273.19 273.02 273.12 612.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし