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
09:28 255.27 255.27 255.27 255.27 471.2K
09:29 255.27 255.27 255.27 255.27 0.0K
09:30 255.27 255.41 255.03 255.38 1,205.2K
09:31 255.34 255.34 255.05 255.14 830.9K
09:32 255.07 255.07 254.84 254.84 401.7K
09:33 254.57 254.75 254.52 254.56 493.8K
09:34 254.56 254.77 254.56 254.62 357.5K
09:35 254.62 254.70 254.41 254.42 306.6K
09:36 254.42 254.61 254.39 254.47 339.2K
09:37 254.46 254.49 254.29 254.41 378.7K
09:38 254.41 254.46 254.22 254.40 408.9K
09:39 254.40 254.60 254.40 254.52 180.7K
09:40 254.55 254.68 254.55 254.68 212.7K
09:41 254.68 254.68 254.43 254.44 298.1K
09:42 254.46 254.47 254.35 254.45 165.5K
09:43 254.45 254.47 254.25 254.39 193.3K
09:44 254.37 254.45 254.19 254.23 284.7K
09:45 254.23 254.23 254.06 254.11 202.9K
09:46 253.93 254.36 253.85 254.35 260.3K
09:47 254.31 254.33 254.22 254.30 147.2K
09:48 254.30 254.41 254.29 254.36 338.3K
09:49 254.36 254.40 254.29 254.38 275.8K
09:50 254.42 254.47 254.30 254.30 216.0K
09:51 254.30 254.34 254.09 254.34 326.8K
09:52 254.35 254.43 254.12 254.41 496.4K
09:53 254.40 254.41 254.09 254.09 250.9K
09:54 254.09 254.22 253.96 254.21 314.3K
09:55 254.19 254.19 253.93 254.08 229.6K
09:56 254.05 254.09 253.86 253.96 304.2K
09:57 253.97 254.14 253.88 253.92 302.2K
09:58 254.01 254.03 253.87 254.01 193.5K
09:59 254.01 254.01 253.76 253.86 152.8K
10:00 253.93 253.93 253.61 253.61 135.5K
10:01 253.61 253.62 253.41 253.43 184.5K
10:02 253.43 253.45 253.33 253.33 167.9K
10:03 253.26 253.31 253.19 253.23 275.6K
10:04 253.20 253.20 253.15 253.20 226.4K
10:05 253.18 253.23 253.10 253.12 290.2K
10:06 253.12 253.13 253.01 253.03 174.3K
10:07 253.04 253.15 253.04 253.15 182.3K
10:08 253.15 253.27 253.15 253.21 215.8K
10:09 253.21 253.35 253.21 253.35 177.4K
10:10 253.39 253.39 253.33 253.34 107.4K
10:11 253.34 253.35 253.31 253.31 57.6K
10:12 253.29 253.29 253.26 253.29 99.1K
10:13 253.29 253.35 253.25 253.26 113.3K
10:14 253.26 253.26 253.18 253.19 118.8K
10:15 253.15 253.30 252.95 253.01 205.3K
10:16 252.99 252.99 252.82 252.82 231.0K
10:17 252.80 252.89 252.72 252.72 310.9K
10:18 252.71 252.86 252.71 252.86 123.0K
10:19 252.83 252.96 252.81 252.86 92.2K
10:20 252.84 252.86 252.80 252.82 106.9K
10:21 252.82 252.88 252.77 252.80 278.3K
10:22 252.80 252.92 252.80 252.89 200.0K
10:23 252.88 252.98 252.88 252.98 126.7K
10:24 252.98 252.99 252.82 252.85 72.3K
10:25 252.84 252.96 252.84 252.90 461.9K
10:26 252.90 252.95 252.84 252.84 137.9K
10:27 252.84 252.93 252.84 252.90 143.5K
10:28 252.90 252.97 252.90 252.94 54.3K
10:29 252.97 252.97 252.90 252.94 186.6K
10:30 252.92 252.94 252.87 252.94 78.1K
10:31 252.92 252.95 252.89 252.93 52.1K
10:32 252.93 253.01 252.93 252.98 70.2K
10:33 252.98 253.02 252.96 253.00 92.1K
10:34 253.00 253.03 252.89 252.89 50.9K
10:35 252.89 252.95 252.86 252.95 71.0K
10:36 252.93 252.95 252.88 252.91 47.2K
10:37 252.89 252.98 252.88 252.98 46.8K
10:38 252.96 253.05 252.96 252.98 140.3K
10:39 252.98 253.10 252.94 252.94 135.4K
10:40 252.94 252.98 252.90 252.95 57.7K
10:41 252.93 252.98 252.92 252.95 187.5K
10:42 252.93 252.98 252.86 252.91 71.0K
10:43 252.89 253.24 252.88 252.92 62.1K
10:44 252.91 253.00 252.89 253.00 58.9K
10:45 253.00 253.11 252.96 253.09 121.1K
10:46 253.07 253.09 252.97 253.01 52.4K
10:47 252.96 253.04 252.95 253.00 147.8K
10:48 252.96 253.08 252.93 253.00 116.7K
10:49 252.98 253.02 252.96 253.02 25.1K
10:50 253.00 253.04 252.99 253.04 45.5K
10:51 253.02 253.28 253.02 253.25 116.9K
10:52 253.25 253.27 253.22 253.22 131.3K
10:53 253.22 253.33 253.22 253.23 95.1K
10:54 253.23 253.24 253.18 253.22 104.5K
10:55 253.20 253.23 253.17 253.23 98.5K
10:56 253.25 253.25 253.14 253.16 91.9K
10:57 253.13 253.15 253.06 253.07 95.2K
10:58 253.05 253.07 252.99 252.99 86.3K
10:59 252.99 253.01 252.93 252.95 39.2K
11:00 252.95 253.01 252.94 252.94 53.9K
11:01 252.89 253.03 252.89 252.98 77.3K
11:02 252.96 253.01 252.96 253.00 31.0K
11:03 252.98 252.98 252.92 252.93 67.4K
11:04 252.92 252.97 252.89 252.95 69.5K
11:05 252.95 253.02 252.88 253.00 22.0K
11:06 252.93 252.99 252.91 252.93 31.8K
11:07 252.93 252.94 252.88 252.91 108.7K
11:08 252.87 252.90 252.83 252.90 100.2K
11:09 252.90 252.90 252.85 252.88 59.1K
11:10 252.90 252.90 252.83 252.85 114.6K
11:11 252.85 252.85 252.72 252.75 57.7K
11:12 252.79 252.79 252.75 252.78 87.5K
11:13 252.78 252.78 252.56 252.56 201.5K
11:14 252.56 252.58 252.51 252.56 86.6K
11:15 252.56 252.61 252.56 252.57 30.0K
11:16 252.57 252.58 252.52 252.58 166.1K
11:17 252.58 252.58 252.46 252.46 97.7K
11:18 252.46 252.49 252.39 252.39 77.0K
11:19 252.39 252.53 252.39 252.53 26.6K
11:20 252.53 252.55 252.32 252.35 174.0K
11:21 252.35 252.61 252.34 252.43 27.6K
11:22 252.43 252.59 252.30 252.37 87.2K
11:23 252.37 252.40 252.33 252.39 65.8K
11:24 252.39 252.52 252.38 252.41 27.9K
11:25 252.41 252.48 252.36 252.36 63.5K
11:26 252.37 252.49 252.37 252.41 24.4K
11:27 252.41 252.53 252.34 252.47 123.2K
11:28 252.47 252.48 252.27 252.30 123.0K
11:29 252.32 252.34 252.18 252.18 176.2K
11:30 252.18 252.18 252.18 252.18 0.1K
11:31 252.18 252.18 252.18 252.18 0.0K
11:32 252.18 252.18 252.18 252.18 0.0K
11:33 252.18 252.18 252.18 252.18 0.0K
11:34 252.18 252.18 252.18 252.18 0.0K
11:35 252.18 252.18 252.18 252.18 0.0K
11:36 252.18 252.18 252.18 252.18 0.0K
11:37 252.18 252.18 252.18 252.18 0.0K
11:38 252.18 252.18 252.18 252.18 0.0K
11:39 252.18 252.18 252.18 252.18 0.0K
11:40 252.18 252.18 252.18 252.18 0.0K
11:41 252.18 252.18 252.18 252.18 0.0K
11:42 252.18 252.18 252.18 252.18 0.0K
11:43 252.18 252.18 252.18 252.18 0.0K
11:44 252.18 252.18 252.18 252.18 0.0K
11:45 252.18 252.18 252.18 252.18 0.0K
11:46 252.18 252.18 252.18 252.18 0.0K
11:47 252.18 252.18 252.18 252.18 0.0K
11:48 252.18 252.18 252.18 252.18 0.0K
11:49 252.18 252.18 252.18 252.18 0.0K
11:50 252.18 252.18 252.18 252.18 0.0K
11:51 252.18 252.18 252.18 252.18 0.0K
11:52 252.18 252.18 252.18 252.18 0.0K
11:53 252.18 252.18 252.18 252.18 0.0K
11:54 252.18 252.18 252.18 252.18 0.0K
11:55 252.18 252.18 252.18 252.18 0.0K
11:56 252.18 252.18 252.18 252.18 0.0K
11:57 252.18 252.18 252.18 252.18 0.0K
11:58 252.18 252.18 252.18 252.18 0.0K
11:59 252.18 252.18 252.18 252.18 0.0K
12:00 252.18 252.18 252.18 252.18 0.0K
12:01 252.18 252.18 252.18 252.18 0.0K
12:02 252.18 252.18 252.18 252.18 0.0K
12:03 252.18 252.18 252.18 252.18 0.0K
12:04 252.18 252.18 252.18 252.18 0.0K
12:05 252.18 252.18 252.18 252.18 0.0K
12:06 252.18 252.18 252.18 252.18 0.0K
12:07 252.18 252.18 252.18 252.18 0.0K
12:08 252.18 252.18 252.18 252.18 0.0K
12:09 252.18 252.18 252.18 252.18 0.0K
12:10 252.18 252.18 252.18 252.18 0.0K
12:11 252.18 252.18 252.18 252.18 0.0K
12:12 252.18 252.18 252.18 252.18 0.0K
12:13 252.18 252.18 252.18 252.18 0.0K
12:14 252.18 252.18 252.18 252.18 0.0K
12:15 252.18 252.18 252.18 252.18 0.0K
12:16 252.18 252.18 252.18 252.18 0.0K
12:17 252.18 252.18 252.18 252.18 0.0K
12:18 252.18 252.18 252.18 252.18 0.0K
12:19 252.18 252.18 252.18 252.18 0.0K
12:20 252.18 252.18 252.18 252.18 0.0K
12:21 252.18 252.18 252.18 252.18 0.0K
12:22 252.18 252.18 252.18 252.18 0.0K
12:23 252.18 252.18 252.18 252.18 0.0K
12:24 252.18 252.18 252.18 252.18 0.0K
12:25 252.18 252.18 252.18 252.18 0.0K
12:26 252.18 252.18 252.18 252.18 0.0K
12:27 252.18 252.18 252.18 252.18 0.0K
12:28 252.18 252.18 252.18 252.18 0.0K
12:29 252.18 252.18 252.18 252.18 0.0K
12:30 252.18 252.18 252.18 252.18 0.0K
12:31 252.18 252.18 252.18 252.18 0.0K
12:32 252.18 252.18 252.18 252.18 0.0K
12:33 252.18 252.18 252.18 252.18 0.0K
12:34 252.18 252.18 252.18 252.18 0.0K
12:35 252.18 252.18 252.18 252.18 0.0K
12:36 252.18 252.18 252.18 252.18 0.0K
12:37 252.18 252.18 252.18 252.18 0.0K
12:38 252.18 252.18 252.18 252.18 0.0K
12:39 252.18 252.18 252.18 252.18 0.0K
12:40 252.18 252.18 252.18 252.18 0.0K
12:41 252.18 252.18 252.18 252.18 0.0K
12:42 252.18 252.18 252.18 252.18 0.0K
12:43 252.18 252.18 252.18 252.18 0.0K
12:44 252.18 252.18 252.18 252.18 0.0K
12:45 252.18 252.18 252.18 252.18 0.0K
12:46 252.18 252.18 252.18 252.18 0.0K
12:47 252.18 252.18 252.18 252.18 0.0K
12:48 252.18 252.18 252.18 252.18 0.0K
12:49 252.18 252.18 252.18 252.18 0.0K
12:50 252.18 252.18 252.18 252.18 0.0K
12:51 252.18 252.18 252.18 252.18 0.0K
12:52 252.18 252.18 252.18 252.18 0.0K
12:53 252.18 252.18 252.18 252.18 0.0K
12:54 252.18 252.18 252.18 252.18 0.0K
12:55 252.18 252.18 252.18 252.18 0.0K
12:56 252.18 252.18 252.18 252.18 0.0K
12:57 252.18 252.18 252.18 252.18 0.0K
12:58 252.18 252.18 252.18 252.18 0.0K
12:59 252.18 252.18 252.18 252.18 0.0K
13:00 252.18 252.20 252.04 252.18 605.9K
13:01 252.16 252.16 252.05 252.13 86.7K
13:02 252.13 252.22 252.13 252.18 105.1K
13:03 252.18 252.29 252.18 252.24 37.6K
13:04 252.29 252.30 252.23 252.29 65.2K
13:05 252.25 252.31 252.11 252.26 80.1K
13:06 252.06 252.26 252.06 252.15 56.9K
13:07 252.15 252.17 252.02 252.12 30.2K
13:08 252.11 252.11 251.93 251.94 127.0K
13:09 251.94 252.17 251.94 252.17 126.8K
13:10 252.17 252.25 252.10 252.25 65.7K
13:11 252.25 252.31 252.18 252.27 24.9K
13:12 252.27 252.42 252.27 252.37 63.2K
13:13 252.37 252.66 252.37 252.64 126.3K
13:14 252.64 252.70 252.59 252.59 57.5K
13:15 252.59 252.65 252.48 252.59 48.2K
13:16 252.59 252.65 252.38 252.38 74.3K
13:17 252.40 252.45 252.38 252.43 113.3K
13:18 252.42 252.44 252.38 252.38 19.2K
13:19 252.38 252.46 252.38 252.41 59.1K
13:20 252.41 252.47 252.34 252.35 57.6K
13:21 252.35 252.40 252.34 252.38 62.4K
13:22 252.40 252.46 252.38 252.45 199.6K
13:23 252.45 252.50 252.41 252.41 92.9K
13:24 252.41 252.51 252.34 252.48 102.5K
13:25 252.48 252.55 252.35 252.52 132.0K
13:26 252.48 252.55 252.47 252.54 29.0K
13:27 252.54 252.62 252.45 252.45 131.6K
13:28 252.48 252.51 252.43 252.47 47.4K
13:29 252.47 252.53 252.36 252.40 47.2K
13:30 252.40 252.48 252.34 252.48 11.8K
13:31 252.44 252.51 252.44 252.47 37.4K
13:32 252.47 252.47 252.42 252.43 33.1K
13:33 252.43 252.59 252.32 252.40 33.4K
13:34 252.40 252.44 252.12 252.12 34.4K
13:35 252.12 252.46 252.12 252.36 111.2K
13:36 252.36 252.39 252.28 252.30 103.8K
13:37 252.25 252.34 252.21 252.26 50.2K
13:38 252.26 252.30 252.01 252.22 94.9K
13:39 252.18 252.25 251.96 252.09 92.9K
13:40 252.09 252.09 251.95 252.02 109.1K
13:41 252.02 252.06 251.94 251.94 89.9K
13:42 251.94 252.00 251.88 251.97 57.9K
13:43 251.97 252.04 251.86 251.92 30.1K
13:44 251.92 251.94 251.82 251.86 84.0K
13:45 251.86 252.01 251.80 251.98 33.8K
13:46 251.98 252.06 251.97 251.97 62.8K
13:47 251.97 252.12 251.97 252.01 91.1K
13:48 252.01 252.11 252.01 252.07 96.8K
13:49 252.05 252.15 251.98 252.15 179.4K
13:50 252.15 252.15 251.99 252.14 317.0K
13:51 252.12 252.21 252.08 252.17 112.4K
13:52 252.17 252.24 252.12 252.12 170.0K
13:53 252.12 252.18 252.07 252.11 47.6K
13:54 252.09 252.17 252.06 252.11 76.3K
13:55 252.11 252.24 252.03 252.03 414.1K
13:56 252.06 252.13 252.04 252.09 159.0K
13:57 252.16 252.16 252.04 252.04 115.6K
13:58 252.04 252.06 251.87 251.96 126.0K
13:59 251.96 251.96 251.73 251.73 211.9K
14:00 251.87 251.87 251.67 251.74 147.7K
14:01 251.74 251.81 251.67 251.79 72.4K
14:02 251.79 251.79 251.58 251.58 146.3K
14:03 251.58 251.65 251.47 251.55 100.8K
14:04 251.55 251.63 251.44 251.46 63.5K
14:05 251.46 251.57 251.43 251.57 80.5K
14:06 251.53 251.61 251.52 251.56 97.9K
14:07 251.56 251.62 251.52 251.57 108.7K
14:08 251.59 251.61 251.55 251.61 57.8K
14:09 251.53 251.56 251.45 251.54 127.7K
14:10 251.54 251.55 251.47 251.49 44.1K
14:11 251.52 251.57 251.52 251.55 87.9K
14:12 251.47 251.54 251.43 251.46 141.2K
14:13 251.46 251.57 251.44 251.55 69.1K
14:14 251.53 251.64 251.53 251.57 81.4K
14:15 251.57 251.59 251.45 251.46 195.4K
14:16 251.46 251.46 251.29 251.29 91.9K
14:17 251.30 251.39 251.26 251.26 192.6K
14:18 251.36 251.36 251.12 251.17 266.4K
14:19 251.17 251.17 251.03 251.11 196.4K
14:20 251.11 251.15 251.10 251.14 88.7K
14:21 251.14 251.21 251.05 251.20 189.2K
14:22 251.20 251.23 251.16 251.17 81.8K
14:23 251.13 251.26 251.13 251.23 77.4K
14:24 251.14 251.21 251.07 251.14 64.8K
14:25 251.14 251.18 251.06 251.13 40.0K
14:26 251.13 251.17 251.07 251.11 76.2K
14:27 251.22 251.26 251.12 251.12 179.6K
14:28 251.15 251.17 251.07 251.08 195.1K
14:29 251.08 251.10 250.99 251.09 69.8K
14:30 251.08 251.12 251.01 251.05 131.8K
14:31 251.13 251.15 251.05 251.09 92.1K
14:32 251.09 251.15 251.06 251.10 62.2K
14:33 251.10 251.14 250.96 251.06 212.0K
14:34 251.06 251.13 251.01 251.05 62.6K
14:35 251.05 251.11 250.97 251.07 202.5K
14:36 251.07 251.07 250.96 250.97 138.6K
14:37 250.97 251.12 250.82 250.82 157.9K
14:38 251.06 251.06 250.98 250.98 114.8K
14:39 250.77 250.79 250.68 250.68 157.9K
14:40 250.71 250.78 250.68 250.74 91.5K
14:41 250.74 250.77 250.64 250.72 206.4K
14:42 250.72 250.73 250.68 250.71 121.1K
14:43 250.71 250.73 250.65 250.66 118.6K
14:44 250.68 250.68 250.52 250.53 198.7K
14:45 250.50 250.57 250.48 250.55 71.2K
14:46 250.55 250.56 250.44 250.54 199.7K
14:47 250.54 250.58 250.40 250.44 127.4K
14:48 250.44 250.45 250.40 250.43 113.5K
14:49 250.43 250.50 250.42 250.47 154.9K
14:50 250.44 250.56 250.42 250.56 250.1K
14:51 250.53 250.57 250.46 250.46 121.7K
14:52 250.46 250.52 250.45 250.47 135.6K
14:53 250.49 250.56 250.37 250.42 248.0K
14:54 250.43 250.43 250.35 250.42 113.9K
14:55 250.43 250.51 250.41 250.46 183.4K
14:56 250.55 250.58 250.48 250.58 202.8K
14:57 250.55 250.60 250.55 250.60 37.3K
14:58 250.60 250.60 250.60 250.60 0.0K
14:59 250.60 250.66 250.60 250.66 422.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし