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
09:28 254.66 254.66 254.66 254.66 411.6K
09:29 254.66 254.66 254.66 254.66 0.0K
09:30 254.66 254.66 254.14 254.50 462.5K
09:31 254.50 254.79 254.29 254.78 174.9K
09:32 254.78 254.92 254.73 254.79 195.9K
09:33 254.82 254.91 254.70 254.80 168.9K
09:34 254.80 255.05 254.80 255.05 284.6K
09:35 255.05 255.18 255.02 255.18 306.3K
09:36 255.24 255.35 255.15 255.29 267.5K
09:37 255.29 255.36 255.19 255.29 189.7K
09:38 255.29 255.40 255.26 255.33 106.5K
09:39 255.33 255.36 255.24 255.24 76.8K
09:40 255.24 255.27 255.04 255.12 226.9K
09:41 255.12 255.29 254.99 255.13 283.1K
09:42 255.14 255.14 254.98 255.00 305.9K
09:43 255.00 255.05 254.81 254.87 125.2K
09:44 254.87 255.05 254.87 255.03 77.5K
09:45 254.94 255.13 254.94 255.12 540.7K
09:46 255.12 255.28 255.03 255.03 129.3K
09:47 255.03 255.34 255.03 255.03 397.9K
09:48 255.04 255.39 255.03 255.27 269.7K
09:49 255.27 255.29 255.19 255.26 148.5K
09:50 255.23 255.34 255.16 255.20 378.5K
09:51 255.20 255.29 255.19 255.27 451.2K
09:52 255.36 255.36 255.12 255.12 195.7K
09:53 255.11 255.11 255.00 255.08 163.4K
09:54 255.07 255.21 255.04 255.21 216.2K
09:55 255.15 255.18 255.03 255.06 188.5K
09:56 255.06 255.06 254.89 255.00 252.1K
09:57 255.00 255.07 254.93 254.95 163.1K
09:58 254.92 254.95 254.85 254.93 202.7K
09:59 254.89 255.05 254.89 255.05 247.6K
10:00 255.05 255.14 255.03 255.14 427.3K
10:01 255.14 255.14 255.06 255.07 223.6K
10:02 255.07 255.12 255.06 255.07 156.4K
10:03 255.13 255.13 255.02 255.09 207.8K
10:04 255.09 255.14 255.07 255.07 156.6K
10:05 255.07 255.11 254.99 254.99 159.8K
10:06 255.08 255.09 254.89 254.99 128.2K
10:07 254.99 255.27 254.98 255.06 144.3K
10:08 255.06 255.20 255.06 255.11 186.4K
10:09 255.11 255.24 255.11 255.18 97.1K
10:10 255.18 255.26 255.17 255.21 102.9K
10:11 255.21 255.45 255.21 255.34 132.8K
10:12 255.34 255.41 255.34 255.34 289.6K
10:13 255.33 255.38 255.32 255.38 221.7K
10:14 255.38 255.41 255.33 255.33 142.5K
10:15 255.35 255.51 255.35 255.46 150.8K
10:16 255.46 255.54 255.43 255.46 89.8K
10:17 255.46 255.47 255.39 255.42 183.4K
10:18 255.42 255.45 255.41 255.41 35.3K
10:19 255.41 255.48 255.33 255.38 103.1K
10:20 255.38 255.47 255.37 255.45 144.0K
10:21 255.45 255.53 255.45 255.46 88.5K
10:22 255.49 255.49 255.42 255.42 322.5K
10:23 255.42 255.50 255.39 255.39 185.9K
10:24 255.40 255.47 255.40 255.41 88.4K
10:25 255.41 255.42 255.36 255.36 84.5K
10:26 255.38 255.43 255.36 255.39 156.5K
10:27 255.42 255.43 255.32 255.32 116.1K
10:28 255.33 255.37 255.30 255.30 110.2K
10:29 255.30 255.36 255.26 255.26 167.5K
10:30 255.25 255.28 255.23 255.24 76.9K
10:31 255.24 255.37 255.24 255.27 91.3K
10:32 255.27 255.31 255.25 255.26 108.4K
10:33 255.26 255.31 255.25 255.31 95.3K
10:34 255.30 255.36 255.30 255.32 79.8K
10:35 255.32 255.32 255.26 255.30 60.9K
10:36 255.28 255.29 255.25 255.27 116.3K
10:37 255.27 255.28 255.27 255.27 40.7K
10:38 255.27 255.42 255.27 255.41 130.6K
10:39 255.37 255.46 255.35 255.43 135.7K
10:40 255.43 255.52 255.35 255.35 123.2K
10:41 255.35 255.38 255.34 255.34 100.2K
10:42 255.34 255.42 255.32 255.38 114.5K
10:43 255.38 255.41 255.31 255.31 48.7K
10:44 255.32 255.32 255.27 255.28 83.4K
10:45 255.28 255.32 255.27 255.30 12.5K
10:46 255.29 255.32 255.28 255.28 56.8K
10:47 255.29 255.31 255.29 255.30 11.7K
10:48 255.30 255.32 255.30 255.32 20.3K
10:49 255.32 255.44 255.32 255.40 46.0K
10:50 255.40 255.42 255.38 255.42 9.0K
10:51 255.41 255.44 255.35 255.39 31.5K
10:52 255.36 255.36 255.28 255.28 27.0K
10:53 255.28 255.37 255.28 255.31 104.8K
10:54 255.31 255.31 255.29 255.29 15.8K
10:55 255.29 255.33 255.28 255.28 36.5K
10:56 255.28 255.39 255.28 255.30 43.9K
10:57 255.30 255.30 255.27 255.27 38.8K
10:58 255.30 255.30 255.27 255.28 109.6K
10:59 255.26 255.30 255.24 255.28 131.7K
11:00 255.27 255.35 255.27 255.35 75.6K
11:01 255.35 255.42 255.31 255.31 66.1K
11:02 255.31 255.31 255.28 255.28 62.8K
11:03 255.29 255.34 255.29 255.34 63.0K
11:04 255.34 255.41 255.34 255.34 37.7K
11:05 255.34 255.37 255.34 255.36 57.2K
11:06 255.36 255.46 255.36 255.46 122.4K
11:07 255.46 255.46 255.35 255.35 71.2K
11:08 255.35 255.47 255.34 255.40 153.6K
11:09 255.40 255.45 255.33 255.37 162.7K
11:10 255.37 255.38 255.24 255.25 292.4K
11:11 255.25 255.39 255.25 255.33 159.7K
11:12 255.33 255.38 255.33 255.38 36.2K
11:13 255.40 255.42 255.36 255.38 103.7K
11:14 255.38 255.50 255.32 255.43 71.9K
11:15 255.43 255.53 255.43 255.46 145.0K
11:16 255.46 255.54 255.40 255.40 28.6K
11:17 255.40 255.47 255.38 255.47 69.3K
11:18 255.48 255.58 255.46 255.50 83.6K
11:19 255.50 255.56 255.50 255.53 137.3K
11:20 255.52 255.62 255.49 255.53 73.9K
11:21 255.52 255.54 255.47 255.50 66.0K
11:22 255.50 255.66 255.50 255.57 77.7K
11:23 255.57 255.74 255.56 255.67 51.5K
11:24 255.64 255.72 255.64 255.71 62.8K
11:25 255.71 255.71 255.66 255.66 19.8K
11:26 255.66 255.74 255.65 255.71 28.4K
11:27 255.74 255.76 255.61 255.61 68.5K
11:28 255.61 255.70 255.61 255.61 136.7K
11:29 255.60 255.66 255.56 255.56 13.2K
11:30 255.58 255.58 255.58 255.58 12.4K
11:31 255.58 255.58 255.58 255.58 0.0K
11:32 255.58 255.58 255.58 255.58 0.0K
11:33 255.58 255.58 255.58 255.58 0.0K
11:34 255.58 255.58 255.58 255.58 0.0K
11:35 255.58 255.58 255.58 255.58 0.0K
11:36 255.58 255.58 255.58 255.58 0.0K
11:37 255.58 255.58 255.58 255.58 0.0K
11:38 255.58 255.58 255.58 255.58 0.0K
11:39 255.58 255.58 255.58 255.58 0.0K
11:40 255.58 255.58 255.58 255.58 0.0K
11:41 255.58 255.58 255.58 255.58 0.0K
11:42 255.58 255.58 255.58 255.58 0.0K
11:43 255.58 255.58 255.58 255.58 0.0K
11:44 255.58 255.58 255.58 255.58 0.0K
11:45 255.58 255.58 255.58 255.58 0.0K
11:46 255.58 255.58 255.58 255.58 0.0K
11:47 255.58 255.58 255.58 255.58 0.0K
11:48 255.58 255.58 255.58 255.58 0.0K
11:49 255.58 255.58 255.58 255.58 0.0K
11:50 255.58 255.58 255.58 255.58 0.0K
11:51 255.58 255.58 255.58 255.58 0.0K
11:52 255.58 255.58 255.58 255.58 0.0K
11:53 255.58 255.58 255.58 255.58 0.0K
11:54 255.58 255.58 255.58 255.58 0.0K
11:55 255.58 255.58 255.58 255.58 0.0K
11:56 255.58 255.58 255.58 255.58 0.0K
11:57 255.58 255.58 255.58 255.58 0.0K
11:58 255.58 255.58 255.58 255.58 0.0K
11:59 255.58 255.58 255.58 255.58 0.0K
12:00 255.58 255.58 255.58 255.58 0.0K
12:01 255.58 255.58 255.58 255.58 0.0K
12:02 255.58 255.58 255.58 255.58 0.0K
12:03 255.58 255.58 255.58 255.58 0.0K
12:04 255.58 255.58 255.58 255.58 0.0K
12:05 255.58 255.58 255.58 255.58 0.0K
12:06 255.58 255.58 255.58 255.58 0.0K
12:07 255.58 255.58 255.58 255.58 0.0K
12:08 255.58 255.58 255.58 255.58 0.0K
12:09 255.58 255.58 255.58 255.58 0.0K
12:10 255.58 255.58 255.58 255.58 0.0K
12:11 255.58 255.58 255.58 255.58 0.0K
12:12 255.58 255.58 255.58 255.58 0.0K
12:13 255.58 255.58 255.58 255.58 0.0K
12:14 255.58 255.58 255.58 255.58 0.0K
12:15 255.58 255.58 255.58 255.58 0.0K
12:16 255.58 255.58 255.58 255.58 0.0K
12:17 255.58 255.58 255.58 255.58 0.0K
12:18 255.58 255.58 255.58 255.58 0.0K
12:19 255.58 255.58 255.58 255.58 0.0K
12:20 255.58 255.58 255.58 255.58 0.0K
12:21 255.58 255.58 255.58 255.58 0.0K
12:22 255.58 255.58 255.58 255.58 0.0K
12:23 255.58 255.58 255.58 255.58 0.0K
12:24 255.58 255.58 255.58 255.58 0.0K
12:25 255.58 255.58 255.58 255.58 0.0K
12:26 255.58 255.58 255.58 255.58 0.0K
12:27 255.58 255.58 255.58 255.58 0.0K
12:28 255.58 255.58 255.58 255.58 0.0K
12:29 255.58 255.58 255.58 255.58 0.0K
12:30 255.58 255.58 255.58 255.58 0.0K
12:31 255.58 255.58 255.58 255.58 0.0K
12:32 255.58 255.58 255.58 255.58 0.0K
12:33 255.58 255.58 255.58 255.58 0.0K
12:34 255.58 255.58 255.58 255.58 0.0K
12:35 255.58 255.58 255.58 255.58 0.0K
12:36 255.58 255.58 255.58 255.58 0.0K
12:37 255.58 255.58 255.58 255.58 0.0K
12:38 255.58 255.58 255.58 255.58 0.0K
12:39 255.58 255.58 255.58 255.58 0.0K
12:40 255.58 255.58 255.58 255.58 0.0K
12:41 255.58 255.58 255.58 255.58 0.0K
12:42 255.58 255.58 255.58 255.58 0.0K
12:43 255.58 255.58 255.58 255.58 0.0K
12:44 255.58 255.58 255.58 255.58 0.0K
12:45 255.58 255.58 255.58 255.58 0.0K
12:46 255.58 255.58 255.58 255.58 0.0K
12:47 255.58 255.58 255.58 255.58 0.0K
12:48 255.58 255.58 255.58 255.58 0.0K
12:49 255.58 255.58 255.58 255.58 0.0K
12:50 255.58 255.58 255.58 255.58 0.0K
12:51 255.58 255.58 255.58 255.58 0.0K
12:52 255.58 255.58 255.58 255.58 0.0K
12:53 255.58 255.58 255.58 255.58 0.0K
12:54 255.58 255.58 255.58 255.58 0.0K
12:55 255.58 255.58 255.58 255.58 0.0K
12:56 255.58 255.58 255.58 255.58 0.0K
12:57 255.58 255.58 255.58 255.58 0.0K
12:58 255.58 255.58 255.58 255.58 0.0K
12:59 255.58 255.58 255.58 255.58 0.0K
13:00 255.58 255.73 255.58 255.67 261.7K
13:01 255.67 255.71 255.62 255.62 66.9K
13:02 255.62 255.74 255.62 255.69 82.8K
13:03 255.66 255.73 255.56 255.56 49.3K
13:04 255.55 255.75 255.55 255.67 94.1K
13:05 255.67 255.76 255.60 255.60 26.6K
13:06 255.60 255.75 255.60 255.61 28.7K
13:07 255.61 255.70 255.52 255.52 55.7K
13:08 255.52 255.74 255.52 255.58 186.9K
13:09 255.57 255.57 255.46 255.51 116.2K
13:10 255.51 255.60 255.50 255.53 57.9K
13:11 255.53 255.68 255.51 255.58 92.4K
13:12 255.59 255.62 255.55 255.55 28.9K
13:13 255.55 255.62 255.46 255.48 87.6K
13:14 255.48 255.61 255.47 255.61 68.7K
13:15 255.61 255.72 255.61 255.62 8.7K
13:16 255.62 255.69 255.61 255.61 28.3K
13:17 255.61 255.67 255.59 255.60 58.5K
13:18 255.60 255.69 255.60 255.63 31.4K
13:19 255.63 255.71 255.62 255.62 29.0K
13:20 255.62 255.66 255.57 255.57 52.2K
13:21 255.61 255.68 255.52 255.52 40.3K
13:22 255.48 255.54 255.45 255.48 86.2K
13:23 255.49 255.57 255.47 255.50 105.9K
13:24 255.50 255.56 255.47 255.48 111.3K
13:25 255.48 255.59 255.47 255.50 38.2K
13:26 255.50 255.60 255.50 255.53 126.8K
13:27 255.53 255.65 255.53 255.58 51.8K
13:28 255.58 255.64 255.55 255.55 124.9K
13:29 255.54 255.63 255.54 255.63 80.3K
13:30 255.65 255.65 255.55 255.62 156.7K
13:31 255.63 255.68 255.62 255.68 66.2K
13:32 255.64 255.68 255.57 255.59 20.0K
13:33 255.53 255.63 255.53 255.63 59.6K
13:34 255.57 255.71 255.57 255.67 76.2K
13:35 255.63 255.71 255.62 255.68 83.9K
13:36 255.68 255.78 255.67 255.76 79.5K
13:37 255.71 255.94 255.71 255.80 76.9K
13:38 255.80 256.00 255.80 255.97 26.7K
13:39 256.00 256.07 255.93 256.03 124.5K
13:40 255.99 256.02 255.94 255.94 51.0K
13:41 255.94 256.06 255.94 256.04 56.5K
13:42 256.04 256.09 256.01 256.01 22.6K
13:43 256.01 256.11 255.94 255.94 44.4K
13:44 255.94 256.06 255.94 255.94 60.9K
13:45 255.94 256.02 255.88 255.89 303.1K
13:46 255.89 255.91 255.65 255.69 69.0K
13:47 255.66 255.81 255.53 255.69 114.8K
13:48 255.69 255.80 255.68 255.75 51.9K
13:49 255.68 255.82 255.60 255.66 40.5K
13:50 255.66 255.81 255.60 255.80 102.8K
13:51 255.80 255.84 255.75 255.82 172.7K
13:52 255.82 255.86 255.77 255.86 26.9K
13:53 255.83 255.83 255.69 255.78 78.7K
13:54 255.80 255.80 255.77 255.78 256.8K
13:55 255.75 255.80 255.75 255.75 91.9K
13:56 255.64 255.72 255.64 255.72 39.7K
13:57 255.72 255.81 255.71 255.79 104.4K
13:58 255.74 255.83 255.71 255.81 109.0K
13:59 255.81 255.84 255.68 255.73 128.9K
14:00 255.73 255.81 255.71 255.77 42.0K
14:01 255.77 255.86 255.71 255.75 30.1K
14:02 255.75 255.77 255.73 255.73 155.7K
14:03 255.73 255.85 255.73 255.82 23.1K
14:04 255.82 255.86 255.78 255.80 69.3K
14:05 255.85 255.89 255.74 255.75 87.7K
14:06 255.75 255.81 255.75 255.77 26.6K
14:07 255.76 255.89 255.75 255.86 68.4K
14:08 255.86 255.90 255.76 255.76 65.5K
14:09 255.76 255.82 255.73 255.75 32.5K
14:10 255.75 255.80 255.68 255.68 108.3K
14:11 255.69 255.76 255.62 255.72 73.4K
14:12 255.72 255.72 255.44 255.44 54.8K
14:13 255.44 255.54 255.42 255.44 77.5K
14:14 255.44 255.61 255.44 255.55 143.6K
14:15 255.55 255.59 255.46 255.46 55.5K
14:16 255.51 255.71 255.50 255.59 39.6K
14:17 255.59 255.60 255.50 255.50 42.0K
14:18 255.50 255.55 255.50 255.53 19.9K
14:19 255.53 255.60 255.53 255.55 25.8K
14:20 255.55 255.79 255.52 255.54 59.3K
14:21 255.55 255.63 255.53 255.60 102.8K
14:22 255.60 255.68 255.60 255.61 26.9K
14:23 255.61 255.65 255.59 255.60 31.0K
14:24 255.60 255.66 255.57 255.57 31.0K
14:25 255.57 255.74 255.57 255.60 39.7K
14:26 255.61 255.67 255.59 255.59 48.9K
14:27 255.59 255.73 255.58 255.68 81.6K
14:28 255.68 255.78 255.68 255.71 23.2K
14:29 255.71 255.79 255.64 255.66 37.2K
14:30 255.64 255.74 255.63 255.69 39.1K
14:31 255.69 255.78 255.69 255.71 16.0K
14:32 255.71 255.73 255.69 255.69 119.8K
14:33 255.64 255.66 255.63 255.63 95.1K
14:34 255.63 255.72 255.63 255.63 114.2K
14:35 255.63 255.71 255.63 255.64 276.3K
14:36 255.64 255.66 255.62 255.64 159.8K
14:37 255.63 255.64 255.61 255.63 103.2K
14:38 255.63 255.69 255.60 255.64 57.8K
14:39 255.63 255.64 255.61 255.64 52.3K
14:40 255.64 255.75 255.58 255.65 74.8K
14:41 255.64 255.75 255.64 255.75 42.0K
14:42 255.75 255.88 255.75 255.86 109.7K
14:43 255.86 255.90 255.79 255.84 48.0K
14:44 255.84 255.92 255.81 255.89 42.5K
14:45 255.89 255.90 255.87 255.90 38.1K
14:46 255.89 255.94 255.87 255.87 68.8K
14:47 255.90 255.90 255.84 255.89 11.7K
14:48 255.89 255.94 255.87 255.92 42.8K
14:49 255.92 255.93 255.85 255.90 77.8K
14:50 255.90 256.02 255.90 255.96 30.7K
14:51 255.97 256.02 255.96 255.96 58.5K
14:52 255.96 256.06 255.96 256.03 85.9K
14:53 255.99 256.08 255.97 256.08 127.2K
14:54 256.08 256.14 256.07 256.14 131.1K
14:55 256.14 256.18 256.01 256.04 229.8K
14:56 256.04 256.11 256.01 256.11 364.5K
14:57 256.14 256.14 256.14 256.14 2.1K
14:58 256.14 256.14 256.14 256.14 0.0K
14:59 256.14 256.22 256.14 256.21 357.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし