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
09:28 255.77 255.77 255.77 255.77 142.2K
09:29 255.77 255.77 255.77 255.77 0.0K
09:30 255.77 256.57 255.77 256.39 254.8K
09:31 256.50 256.58 256.31 256.58 124.2K
09:32 256.54 256.58 256.38 256.38 55.4K
09:33 256.38 256.44 256.10 256.15 75.8K
09:34 256.17 256.34 256.17 256.17 76.8K
09:35 256.17 256.21 256.13 256.20 53.9K
09:36 256.21 256.37 256.14 256.37 103.4K
09:37 256.37 256.41 256.21 256.30 141.3K
09:38 256.30 256.38 256.16 256.30 109.6K
09:39 256.30 256.51 256.19 256.35 192.1K
09:40 256.37 256.77 256.34 256.44 132.5K
09:41 256.56 256.67 256.49 256.54 168.8K
09:42 256.54 256.57 256.40 256.53 56.7K
09:43 256.54 256.72 256.54 256.72 155.8K
09:44 256.72 256.84 256.65 256.84 50.4K
09:45 256.84 256.87 256.72 256.73 134.6K
09:46 256.76 256.88 256.76 256.80 68.4K
09:47 256.85 256.92 256.83 256.83 37.9K
09:48 256.80 256.89 256.75 256.82 49.6K
09:49 256.83 256.90 256.77 256.77 87.2K
09:50 256.80 256.80 256.70 256.72 166.1K
09:51 256.72 256.81 256.72 256.73 57.8K
09:52 256.73 256.73 256.61 256.65 266.2K
09:53 256.65 256.67 256.59 256.59 126.2K
09:54 256.59 256.72 256.55 256.59 222.9K
09:55 256.59 256.61 256.48 256.50 148.9K
09:56 256.50 256.50 256.44 256.45 69.6K
09:57 256.45 256.79 256.45 256.76 86.5K
09:58 256.76 256.76 256.10 256.13 259.4K
09:59 256.13 256.32 256.13 256.32 93.2K
10:00 256.32 256.36 256.25 256.36 75.7K
10:01 256.38 256.47 256.27 256.35 265.4K
10:02 256.28 256.44 256.20 256.20 115.2K
10:03 256.23 256.41 256.23 256.29 21.3K
10:04 256.29 256.52 256.29 256.51 47.6K
10:05 256.54 256.56 256.52 256.52 65.3K
10:06 256.52 256.55 256.31 256.34 49.3K
10:07 256.34 256.51 256.34 256.49 54.1K
10:08 256.49 256.62 256.47 256.48 119.4K
10:09 256.48 256.66 256.48 256.59 141.7K
10:10 256.59 256.62 256.58 256.60 55.6K
10:11 256.60 256.61 256.53 256.61 51.1K
10:12 256.61 256.65 256.51 256.51 100.1K
10:13 256.51 256.59 256.51 256.58 36.8K
10:14 256.58 256.59 256.47 256.50 43.4K
10:15 256.51 256.54 256.47 256.54 48.7K
10:16 256.54 256.57 256.50 256.55 65.2K
10:17 256.55 256.62 256.55 256.62 56.9K
10:18 256.61 256.61 256.51 256.51 67.0K
10:19 256.52 256.52 256.41 256.48 32.1K
10:20 256.48 256.51 256.48 256.49 37.9K
10:21 256.49 256.53 256.49 256.53 27.9K
10:22 256.63 256.74 256.53 256.74 60.6K
10:23 256.71 256.71 256.60 256.60 34.5K
10:24 256.58 256.61 256.48 256.48 349.8K
10:25 256.48 256.61 256.48 256.60 149.2K
10:26 256.60 256.75 256.60 256.67 85.6K
10:27 256.67 256.67 256.63 256.67 31.5K
10:28 256.67 256.69 256.66 256.66 70.3K
10:29 256.66 256.66 256.64 256.66 71.1K
10:30 256.66 256.69 256.63 256.63 84.1K
10:31 256.63 256.67 256.63 256.67 76.1K
10:32 256.67 256.71 256.65 256.65 411.5K
10:33 256.65 256.73 256.65 256.72 98.2K
10:34 256.72 256.77 256.72 256.76 50.0K
10:35 256.76 256.77 256.67 256.72 111.5K
10:36 256.72 256.75 256.71 256.72 115.0K
10:37 256.71 256.71 256.62 256.65 77.9K
10:38 256.65 256.79 256.63 256.77 210.7K
10:39 256.77 256.88 256.77 256.88 251.4K
10:40 256.88 256.91 256.79 256.80 48.2K
10:41 256.80 256.83 256.78 256.83 55.2K
10:42 256.83 256.89 256.83 256.87 39.9K
10:43 256.87 256.88 256.80 256.85 51.7K
10:44 256.89 256.90 256.84 256.85 95.7K
10:45 256.85 256.88 256.84 256.84 27.8K
10:46 256.85 256.87 256.85 256.87 23.6K
10:47 256.87 256.91 256.86 256.91 252.1K
10:48 256.91 256.92 256.85 256.92 74.3K
10:49 256.92 256.92 256.80 256.80 190.9K
10:50 256.80 256.88 256.80 256.86 43.6K
10:51 256.86 256.86 256.80 256.84 29.2K
10:52 256.84 256.86 256.84 256.83 14.3K
10:53 256.83 256.90 256.82 256.89 68.7K
10:54 256.89 256.93 256.87 256.91 60.4K
10:55 256.91 256.96 256.85 256.95 115.0K
10:56 256.95 256.99 256.90 256.90 80.1K
10:57 256.90 256.94 256.90 256.91 61.8K
10:58 256.91 256.99 256.87 256.91 40.5K
10:59 256.91 256.95 256.90 256.94 42.0K
11:00 256.94 256.94 256.90 256.90 29.4K
11:01 256.90 256.97 256.90 256.90 38.5K
11:02 256.90 256.96 256.87 256.95 34.0K
11:03 256.95 256.95 256.89 256.93 27.7K
11:04 256.93 256.96 256.93 256.96 15.3K
11:05 256.96 256.97 256.93 256.93 26.2K
11:06 256.93 256.93 256.86 256.86 93.3K
11:07 256.85 256.93 256.84 256.89 52.4K
11:08 256.89 256.89 256.83 256.83 62.8K
11:09 256.83 256.86 256.79 256.86 82.3K
11:10 256.86 256.87 256.81 256.83 7.6K
11:11 256.83 256.83 256.83 256.83 20.6K
11:12 256.83 256.91 256.83 256.88 46.6K
11:13 256.88 256.88 256.83 256.83 52.5K
11:14 256.83 256.87 256.83 256.86 61.1K
11:15 256.86 256.94 256.86 256.86 13.3K
11:16 256.86 256.93 256.86 256.93 42.0K
11:17 256.93 256.96 256.87 256.92 26.4K
11:18 256.91 257.01 256.91 257.01 54.7K
11:19 257.01 257.01 256.92 256.92 45.9K
11:20 256.92 257.00 256.92 257.00 92.1K
11:21 257.00 257.17 257.00 257.17 147.0K
11:22 257.17 257.17 257.12 257.12 23.9K
11:23 257.12 257.16 257.09 257.12 20.2K
11:24 257.12 257.17 257.09 257.11 35.5K
11:25 257.11 257.18 257.11 257.15 35.7K
11:26 257.15 257.20 257.15 257.19 9.4K
11:27 257.23 257.23 257.11 257.11 20.3K
11:28 257.11 257.18 257.05 257.12 18.8K
11:29 257.12 257.25 257.08 257.12 26.9K
11:30 257.12 257.12 257.12 257.12 0.1K
11:31 257.12 257.12 257.12 257.12 0.0K
11:32 257.12 257.12 257.12 257.12 0.0K
11:33 257.12 257.12 257.12 257.12 0.0K
11:34 257.12 257.12 257.12 257.12 0.0K
11:35 257.12 257.12 257.12 257.12 0.0K
11:36 257.12 257.12 257.12 257.12 0.0K
11:37 257.12 257.12 257.12 257.12 0.0K
11:38 257.12 257.12 257.12 257.12 0.0K
11:39 257.12 257.12 257.12 257.12 0.0K
11:40 257.12 257.12 257.12 257.12 0.0K
11:41 257.12 257.12 257.12 257.12 0.0K
11:42 257.12 257.12 257.12 257.12 0.0K
11:43 257.12 257.12 257.12 257.12 0.0K
11:44 257.12 257.12 257.12 257.12 0.0K
11:45 257.12 257.12 257.12 257.12 0.0K
11:46 257.12 257.12 257.12 257.12 0.0K
11:47 257.12 257.12 257.12 257.12 0.0K
11:48 257.12 257.12 257.12 257.12 0.0K
11:49 257.12 257.12 257.12 257.12 0.0K
11:50 257.12 257.12 257.12 257.12 0.0K
11:51 257.12 257.12 257.12 257.12 0.0K
11:52 257.12 257.12 257.12 257.12 0.0K
11:53 257.12 257.12 257.12 257.12 0.0K
11:54 257.12 257.12 257.12 257.12 0.0K
11:55 257.12 257.12 257.12 257.12 0.0K
11:56 257.12 257.12 257.12 257.12 0.0K
11:57 257.12 257.12 257.12 257.12 0.0K
11:58 257.12 257.12 257.12 257.12 0.0K
11:59 257.12 257.12 257.12 257.12 0.0K
12:00 257.12 257.12 257.12 257.12 0.0K
12:01 257.12 257.12 257.12 257.12 0.0K
12:02 257.12 257.12 257.12 257.12 0.0K
12:03 257.12 257.12 257.12 257.12 0.0K
12:04 257.12 257.12 257.12 257.12 0.0K
12:05 257.12 257.12 257.12 257.12 0.0K
12:06 257.12 257.12 257.12 257.12 0.0K
12:07 257.12 257.12 257.12 257.12 0.0K
12:08 257.12 257.12 257.12 257.12 0.0K
12:09 257.12 257.12 257.12 257.12 0.0K
12:10 257.12 257.12 257.12 257.12 0.0K
12:11 257.12 257.12 257.12 257.12 0.0K
12:12 257.12 257.12 257.12 257.12 0.0K
12:13 257.12 257.12 257.12 257.12 0.0K
12:14 257.12 257.12 257.12 257.12 0.0K
12:15 257.12 257.12 257.12 257.12 0.0K
12:16 257.12 257.12 257.12 257.12 0.0K
12:17 257.12 257.12 257.12 257.12 0.0K
12:18 257.12 257.12 257.12 257.12 0.0K
12:19 257.12 257.12 257.12 257.12 0.0K
12:20 257.12 257.12 257.12 257.12 0.0K
12:21 257.12 257.12 257.12 257.12 0.0K
12:22 257.12 257.12 257.12 257.12 0.0K
12:23 257.12 257.12 257.12 257.12 0.0K
12:24 257.12 257.12 257.12 257.12 0.0K
12:25 257.12 257.12 257.12 257.12 0.0K
12:26 257.12 257.12 257.12 257.12 0.0K
12:27 257.12 257.12 257.12 257.12 0.0K
12:28 257.12 257.12 257.12 257.12 0.0K
12:29 257.12 257.12 257.12 257.12 0.0K
12:30 257.12 257.12 257.12 257.12 0.0K
12:31 257.12 257.12 257.12 257.12 0.0K
12:32 257.12 257.12 257.12 257.12 0.0K
12:33 257.12 257.12 257.12 257.12 0.0K
12:34 257.12 257.12 257.12 257.12 0.0K
12:35 257.12 257.12 257.12 257.12 0.0K
12:36 257.12 257.12 257.12 257.12 0.0K
12:37 257.12 257.12 257.12 257.12 0.0K
12:38 257.12 257.12 257.12 257.12 0.0K
12:39 257.12 257.12 257.12 257.12 0.0K
12:40 257.12 257.12 257.12 257.12 0.0K
12:41 257.12 257.12 257.12 257.12 0.0K
12:42 257.12 257.12 257.12 257.12 0.0K
12:43 257.12 257.12 257.12 257.12 0.0K
12:44 257.12 257.12 257.12 257.12 0.0K
12:45 257.12 257.12 257.12 257.12 0.0K
12:46 257.12 257.12 257.12 257.12 0.0K
12:47 257.12 257.12 257.12 257.12 0.0K
12:48 257.12 257.12 257.12 257.12 0.0K
12:49 257.12 257.12 257.12 257.12 0.0K
12:50 257.12 257.12 257.12 257.12 0.0K
12:51 257.12 257.12 257.12 257.12 0.0K
12:52 257.12 257.12 257.12 257.12 0.0K
12:53 257.12 257.12 257.12 257.12 0.0K
12:54 257.12 257.12 257.12 257.12 0.0K
12:55 257.12 257.12 257.12 257.12 0.0K
12:56 257.12 257.12 257.12 257.12 0.0K
12:57 257.12 257.12 257.12 257.12 0.0K
12:58 257.12 257.12 257.12 257.12 0.0K
12:59 257.12 257.12 257.12 257.12 0.0K
13:00 257.12 257.21 257.08 257.15 249.3K
13:01 257.14 257.14 257.11 257.11 20.4K
13:02 257.11 257.18 257.11 257.18 13.5K
13:03 257.18 257.22 257.16 257.22 34.6K
13:04 257.22 257.25 257.19 257.19 13.8K
13:05 257.19 257.24 257.15 257.20 46.9K
13:06 257.20 257.28 257.19 257.24 62.7K
13:07 257.27 257.27 257.20 257.20 27.5K
13:08 257.20 257.28 257.20 257.24 36.8K
13:09 257.20 257.30 257.19 257.19 52.1K
13:10 257.19 257.30 257.16 257.30 26.8K
13:11 257.30 257.33 256.91 256.91 225.9K
13:12 256.91 256.98 256.87 256.93 35.6K
13:13 256.93 256.96 256.90 256.92 13.5K
13:14 256.92 256.98 256.92 256.96 103.3K
13:15 256.96 256.96 256.83 256.84 24.7K
13:16 256.83 256.88 256.80 256.80 50.6K
13:17 256.80 256.82 256.79 256.82 39.4K
13:18 256.82 256.99 256.78 256.94 86.6K
13:19 256.95 256.97 256.85 256.91 59.3K
13:20 256.97 256.97 256.92 256.93 63.6K
13:21 256.93 256.97 256.90 256.91 73.9K
13:22 256.95 257.04 256.92 256.95 102.9K
13:23 256.95 256.95 256.87 256.88 85.3K
13:24 256.91 256.97 256.89 256.89 21.9K
13:25 256.89 256.94 256.89 256.94 43.3K
13:26 256.94 257.01 256.93 256.99 38.0K
13:27 256.99 256.99 256.92 256.95 68.8K
13:28 256.95 256.99 256.95 256.99 20.4K
13:29 256.99 257.06 256.96 257.00 26.0K
13:30 257.00 257.05 256.95 256.96 68.5K
13:31 257.07 257.07 256.93 256.94 60.0K
13:32 256.95 256.97 256.85 256.94 236.6K
13:33 257.01 257.01 256.86 256.86 54.0K
13:34 256.86 257.02 256.86 256.93 51.8K
13:35 256.93 257.02 256.91 257.02 65.5K
13:36 257.01 257.01 256.95 256.95 72.8K
13:37 256.92 257.01 256.86 256.90 28.6K
13:38 256.86 256.98 256.86 256.97 84.1K
13:39 256.97 257.07 256.96 257.05 19.4K
13:40 257.05 257.06 256.98 256.99 59.1K
13:41 256.99 257.09 256.96 257.06 31.3K
13:42 257.06 257.06 256.91 257.03 104.9K
13:43 257.03 257.05 256.99 257.01 38.9K
13:44 257.01 257.14 257.01 257.08 86.6K
13:45 256.97 257.07 256.97 257.04 1.7K
13:46 257.04 257.14 256.96 257.11 57.5K
13:47 257.11 257.21 257.06 257.07 116.6K
13:48 257.07 257.13 257.05 257.13 59.1K
13:49 257.13 257.13 257.05 257.08 2.8K
13:50 257.10 257.16 257.08 257.08 29.7K
13:51 257.06 257.23 257.04 257.20 37.2K
13:52 257.24 257.24 257.08 257.19 15.4K
13:53 257.21 257.24 257.07 257.10 27.0K
13:54 257.10 257.20 257.10 257.12 13.7K
13:55 257.20 257.20 257.09 257.11 14.1K
13:56 257.12 257.20 257.12 257.17 74.2K
13:57 257.11 257.15 257.11 257.12 82.0K
13:58 257.12 257.21 257.12 257.13 33.2K
13:59 257.13 257.19 257.11 257.15 119.3K
14:00 257.15 257.26 257.08 257.09 160.5K
14:01 257.09 257.15 257.08 257.09 13.9K
14:02 257.09 257.23 257.09 257.23 38.8K
14:03 257.19 257.19 257.13 257.15 4.7K
14:04 257.15 257.26 257.15 257.16 43.0K
14:05 257.20 257.35 257.20 257.29 16.4K
14:06 257.22 257.32 257.21 257.22 42.6K
14:07 257.25 257.27 257.24 257.24 47.3K
14:08 257.24 257.31 257.23 257.25 33.3K
14:09 257.21 257.29 257.12 257.25 160.4K
14:10 257.25 257.33 257.25 257.28 35.7K
14:11 257.23 257.23 257.15 257.15 60.9K
14:12 257.15 257.25 257.15 257.25 18.1K
14:13 257.17 257.21 257.14 257.21 23.7K
14:14 257.21 257.21 257.05 257.07 31.2K
14:15 257.07 257.27 257.07 257.27 98.8K
14:16 257.27 257.34 257.13 257.24 32.7K
14:17 257.24 257.37 257.14 257.16 42.2K
14:18 257.27 257.33 257.15 257.16 25.2K
14:19 257.16 257.28 257.16 257.25 92.5K
14:20 257.14 257.37 257.14 257.37 135.9K
14:21 257.23 257.27 257.15 257.27 79.8K
14:22 257.26 257.38 257.17 257.24 64.4K
14:23 257.24 257.42 257.18 257.38 100.3K
14:24 257.45 257.52 257.30 257.52 55.3K
14:25 257.51 257.67 257.39 257.47 111.2K
14:26 257.45 257.70 257.45 257.56 74.6K
14:27 257.56 257.74 257.56 257.61 158.1K
14:28 257.60 257.68 257.50 257.50 79.7K
14:29 257.50 257.68 257.45 257.51 42.6K
14:30 257.49 257.62 257.49 257.61 71.5K
14:31 257.59 257.66 257.56 257.56 59.7K
14:32 257.55 257.74 257.53 257.72 73.7K
14:33 257.66 257.85 257.64 257.72 75.5K
14:34 257.72 257.84 257.69 257.79 190.1K
14:35 257.82 257.96 257.80 257.89 58.2K
14:36 257.89 257.95 257.86 257.95 57.3K
14:37 257.87 258.05 257.87 257.88 182.8K
14:38 257.88 258.07 257.88 258.01 93.3K
14:39 257.97 258.16 257.97 258.11 57.9K
14:40 258.11 258.21 258.09 258.12 62.2K
14:41 258.09 258.30 258.09 258.22 94.9K
14:42 258.06 258.35 258.06 258.33 153.6K
14:43 258.24 258.35 258.23 258.29 221.0K
14:44 258.22 258.36 258.21 258.27 277.8K
14:45 258.25 258.45 258.20 258.45 142.7K
14:46 258.36 258.46 258.33 258.45 111.1K
14:47 258.33 258.61 258.33 258.55 160.0K
14:48 258.55 258.76 258.51 258.74 111.5K
14:49 258.74 258.95 258.74 258.87 99.6K
14:50 258.87 259.06 258.80 258.80 127.3K
14:51 258.83 258.95 258.73 258.78 127.2K
14:52 258.76 258.86 258.67 258.74 124.8K
14:53 258.69 258.91 258.69 258.80 220.5K
14:54 258.90 258.99 258.90 258.99 87.5K
14:55 258.99 259.01 258.88 258.98 230.5K
14:56 258.98 258.98 258.86 258.88 132.4K
14:57 258.89 258.89 258.89 258.89 3.6K
14:58 258.89 258.89 258.89 258.89 0.0K
14:59 258.89 259.08 258.89 259.08 406.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし