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
09:28 257.01 257.01 257.01 257.01 93.7K
09:29 257.01 257.01 257.01 257.01 0.0K
09:30 257.56 257.56 257.12 257.12 159.9K
09:31 257.12 257.19 257.11 257.19 49.9K
09:32 257.19 257.51 257.19 257.50 34.4K
09:33 257.50 257.62 257.43 257.52 62.5K
09:34 257.50 257.50 257.34 257.46 33.0K
09:35 257.46 257.46 257.28 257.28 88.2K
09:36 257.34 257.34 257.17 257.20 120.0K
09:37 257.20 257.20 257.09 257.12 42.1K
09:38 257.12 257.13 256.91 257.08 203.3K
09:39 257.02 257.11 257.02 257.06 67.9K
09:40 257.12 257.12 256.96 256.97 76.5K
09:41 256.97 257.13 256.97 257.10 58.2K
09:42 257.10 257.11 256.88 256.88 107.0K
09:43 256.89 256.96 256.89 256.96 50.0K
09:44 256.96 256.96 256.91 256.93 68.7K
09:45 256.93 256.96 256.88 256.94 348.6K
09:46 256.94 256.98 256.93 256.97 94.5K
09:47 256.97 256.99 256.91 256.91 76.1K
09:48 256.94 257.05 256.91 257.05 65.2K
09:49 257.03 257.05 256.99 256.99 135.6K
09:50 256.99 257.00 256.95 257.00 63.2K
09:51 257.00 257.06 256.90 256.92 264.6K
09:52 256.91 257.03 256.91 257.00 48.9K
09:53 257.00 257.07 256.92 256.92 164.1K
09:54 256.92 256.98 256.88 256.89 91.4K
09:55 256.89 256.93 256.89 256.92 184.7K
09:56 256.92 256.97 256.85 256.91 39.6K
09:57 256.91 256.92 256.87 256.88 60.9K
09:58 256.97 257.03 256.90 256.90 44.4K
09:59 256.93 256.94 256.80 256.81 55.1K
10:00 256.81 256.85 256.81 256.85 55.7K
10:01 256.85 256.96 256.83 256.90 49.2K
10:02 256.90 257.09 256.90 257.09 59.7K
10:03 257.09 257.14 256.94 256.98 123.6K
10:04 256.98 257.15 256.98 257.15 133.8K
10:05 257.05 257.21 256.96 257.21 58.2K
10:06 257.21 257.21 257.04 257.20 57.1K
10:07 257.20 257.20 257.05 257.07 58.6K
10:08 257.07 257.22 257.04 257.15 114.7K
10:09 257.15 257.24 257.04 257.05 112.6K
10:10 257.05 257.06 257.00 257.03 70.2K
10:11 257.03 257.14 257.00 257.14 45.1K
10:12 257.19 257.27 257.16 257.27 40.7K
10:13 257.27 257.27 257.18 257.18 107.7K
10:14 257.18 257.20 257.15 257.20 35.9K
10:15 257.20 257.20 257.13 257.13 50.1K
10:16 257.13 257.19 257.09 257.13 50.8K
10:17 257.11 257.11 257.02 257.11 299.2K
10:18 257.11 257.12 257.00 257.07 51.8K
10:19 257.10 257.11 256.98 257.11 64.8K
10:20 257.11 257.11 256.98 257.00 94.0K
10:21 257.00 257.06 256.93 256.93 125.7K
10:22 256.93 257.04 256.87 257.01 152.7K
10:23 257.01 257.05 256.97 256.98 59.9K
10:24 256.98 257.11 256.98 257.11 78.7K
10:25 257.11 257.11 257.00 257.09 42.6K
10:26 257.09 257.09 257.01 257.01 70.0K
10:27 257.01 257.18 256.97 256.97 59.9K
10:28 256.97 257.02 256.97 256.98 19.1K
10:29 256.98 257.22 256.98 257.02 18.8K
10:30 257.02 257.11 257.00 257.11 53.3K
10:31 257.11 257.16 257.08 257.16 193.0K
10:32 257.16 257.16 257.10 257.13 67.5K
10:33 257.13 257.15 257.12 257.12 1.5K
10:34 257.11 257.19 257.08 257.11 57.8K
10:35 257.11 257.13 256.88 257.00 107.2K
10:36 257.00 257.16 256.89 257.02 105.4K
10:37 257.02 257.16 257.01 257.16 150.9K
10:38 257.16 257.18 257.01 257.17 70.3K
10:39 257.15 257.15 257.02 257.12 106.5K
10:40 257.12 257.12 257.01 257.02 104.8K
10:41 257.02 257.20 257.02 257.10 206.5K
10:42 257.08 257.15 257.05 257.09 86.6K
10:43 257.09 257.14 257.09 257.14 84.4K
10:44 257.12 257.16 257.00 257.16 35.7K
10:45 257.16 257.16 256.99 257.06 17.9K
10:46 257.06 257.09 257.02 257.06 33.5K
10:47 257.09 257.24 257.09 257.15 62.9K
10:48 257.15 257.26 257.08 257.12 17.7K
10:49 257.12 257.19 257.09 257.09 41.9K
10:50 257.09 257.21 257.08 257.21 92.0K
10:51 257.21 257.21 257.10 257.21 75.9K
10:52 257.21 257.22 257.10 257.18 38.3K
10:53 257.19 257.23 257.14 257.17 29.6K
10:54 257.13 257.17 257.13 257.16 47.8K
10:55 257.16 257.24 257.15 257.19 15.9K
10:56 257.19 257.20 257.15 257.18 16.5K
10:57 257.18 257.18 257.15 257.18 1.4K
10:58 257.18 257.18 257.15 257.18 7.2K
10:59 257.19 257.19 257.15 257.18 24.1K
11:00 257.18 257.19 257.13 257.19 47.9K
11:01 257.19 257.21 257.17 257.18 14.3K
11:02 257.18 257.19 257.07 257.07 10.6K
11:03 257.07 257.16 257.07 257.16 34.3K
11:04 257.16 257.21 257.14 257.21 37.5K
11:05 257.18 257.28 257.15 257.24 131.6K
11:06 257.24 257.24 257.19 257.19 16.2K
11:07 257.19 257.24 257.19 257.22 15.5K
11:08 257.22 257.25 257.18 257.18 19.3K
11:09 257.18 257.23 257.05 257.05 40.4K
11:10 257.09 257.20 257.04 257.17 113.6K
11:11 257.17 257.27 257.17 257.27 69.2K
11:12 257.27 257.31 257.15 257.31 35.2K
11:13 257.31 257.31 257.26 257.26 79.9K
11:14 257.26 257.37 257.26 257.26 12.8K
11:15 257.26 257.37 257.21 257.21 49.6K
11:16 257.24 257.37 257.22 257.24 135.9K
11:17 257.24 257.35 257.22 257.35 26.6K
11:18 257.35 257.36 257.24 257.36 13.6K
11:19 257.36 257.36 257.24 257.24 84.2K
11:20 257.24 257.35 257.24 257.26 49.2K
11:21 257.26 257.32 257.23 257.24 56.9K
11:22 257.24 257.28 257.21 257.27 30.6K
11:23 257.27 257.31 257.18 257.31 32.3K
11:24 257.31 257.31 257.25 257.29 4.6K
11:25 257.29 257.29 257.24 257.28 21.9K
11:26 257.27 257.28 257.23 257.28 17.4K
11:27 257.28 257.35 257.21 257.20 24.3K
11:28 257.20 257.26 257.19 257.19 10.5K
11:29 257.19 257.26 257.12 257.12 19.8K
11:30 257.11 257.11 257.11 257.11 0.5K
11:31 257.11 257.11 257.11 257.11 0.0K
11:32 257.11 257.11 257.11 257.11 0.0K
11:33 257.11 257.11 257.11 257.11 0.0K
11:34 257.11 257.11 257.11 257.11 0.0K
11:35 257.11 257.11 257.11 257.11 0.0K
11:36 257.11 257.11 257.11 257.11 0.0K
11:37 257.11 257.11 257.11 257.11 0.0K
11:38 257.11 257.11 257.11 257.11 0.0K
11:39 257.11 257.11 257.11 257.11 0.0K
11:40 257.11 257.11 257.11 257.11 0.0K
11:41 257.11 257.11 257.11 257.11 0.0K
11:42 257.11 257.11 257.11 257.11 0.0K
11:43 257.11 257.11 257.11 257.11 0.0K
11:44 257.11 257.11 257.11 257.11 0.0K
11:45 257.11 257.11 257.11 257.11 0.0K
11:46 257.11 257.11 257.11 257.11 0.0K
11:47 257.11 257.11 257.11 257.11 0.0K
11:48 257.11 257.11 257.11 257.11 0.0K
11:49 257.11 257.11 257.11 257.11 0.0K
11:50 257.11 257.11 257.11 257.11 0.0K
11:51 257.11 257.11 257.11 257.11 0.0K
11:52 257.11 257.11 257.11 257.11 0.0K
11:53 257.11 257.11 257.11 257.11 0.0K
11:54 257.11 257.11 257.11 257.11 0.0K
11:55 257.11 257.11 257.11 257.11 0.0K
11:56 257.11 257.11 257.11 257.11 0.0K
11:57 257.11 257.11 257.11 257.11 0.0K
11:58 257.11 257.11 257.11 257.11 0.0K
11:59 257.11 257.11 257.11 257.11 0.0K
12:00 257.11 257.11 257.11 257.11 0.0K
12:01 257.11 257.11 257.11 257.11 0.0K
12:02 257.11 257.11 257.11 257.11 0.0K
12:03 257.11 257.11 257.11 257.11 0.0K
12:04 257.11 257.11 257.11 257.11 0.0K
12:05 257.11 257.11 257.11 257.11 0.0K
12:06 257.11 257.11 257.11 257.11 0.0K
12:07 257.11 257.11 257.11 257.11 0.0K
12:08 257.11 257.11 257.11 257.11 0.0K
12:09 257.11 257.11 257.11 257.11 0.0K
12:10 257.11 257.11 257.11 257.11 0.0K
12:11 257.11 257.11 257.11 257.11 0.0K
12:12 257.11 257.11 257.11 257.11 0.0K
12:13 257.11 257.11 257.11 257.11 0.0K
12:14 257.11 257.11 257.11 257.11 0.0K
12:15 257.11 257.11 257.11 257.11 0.0K
12:16 257.11 257.11 257.11 257.11 0.0K
12:17 257.11 257.11 257.11 257.11 0.0K
12:18 257.11 257.11 257.11 257.11 0.0K
12:19 257.11 257.11 257.11 257.11 0.0K
12:20 257.11 257.11 257.11 257.11 0.0K
12:21 257.11 257.11 257.11 257.11 0.0K
12:22 257.11 257.11 257.11 257.11 0.0K
12:23 257.11 257.11 257.11 257.11 0.0K
12:24 257.11 257.11 257.11 257.11 0.0K
12:25 257.11 257.11 257.11 257.11 0.0K
12:26 257.11 257.11 257.11 257.11 0.0K
12:27 257.11 257.11 257.11 257.11 0.0K
12:28 257.11 257.11 257.11 257.11 0.0K
12:29 257.11 257.11 257.11 257.11 0.0K
12:30 257.11 257.11 257.11 257.11 0.0K
12:31 257.11 257.11 257.11 257.11 0.0K
12:32 257.11 257.11 257.11 257.11 0.0K
12:33 257.11 257.11 257.11 257.11 0.0K
12:34 257.11 257.11 257.11 257.11 0.0K
12:35 257.11 257.11 257.11 257.11 0.0K
12:36 257.11 257.11 257.11 257.11 0.0K
12:37 257.11 257.11 257.11 257.11 0.0K
12:38 257.11 257.11 257.11 257.11 0.0K
12:39 257.11 257.11 257.11 257.11 0.0K
12:40 257.11 257.11 257.11 257.11 0.0K
12:41 257.11 257.11 257.11 257.11 0.0K
12:42 257.11 257.11 257.11 257.11 0.0K
12:43 257.11 257.11 257.11 257.11 0.0K
12:44 257.11 257.11 257.11 257.11 0.0K
12:45 257.11 257.11 257.11 257.11 0.0K
12:46 257.11 257.11 257.11 257.11 0.0K
12:47 257.11 257.11 257.11 257.11 0.0K
12:48 257.11 257.11 257.11 257.11 0.0K
12:49 257.11 257.11 257.11 257.11 0.0K
12:50 257.11 257.11 257.11 257.11 0.0K
12:51 257.11 257.11 257.11 257.11 0.0K
12:52 257.11 257.11 257.11 257.11 0.0K
12:53 257.11 257.11 257.11 257.11 0.0K
12:54 257.11 257.11 257.11 257.11 0.0K
12:55 257.11 257.11 257.11 257.11 0.0K
12:56 257.11 257.11 257.11 257.11 0.0K
12:57 257.11 257.11 257.11 257.11 0.0K
12:58 257.11 257.11 257.11 257.11 0.0K
12:59 257.11 257.11 257.11 257.11 0.0K
13:00 257.11 257.19 257.11 257.19 220.7K
13:01 257.19 257.23 257.17 257.18 4.9K
13:02 257.18 257.26 257.18 257.18 21.3K
13:03 257.18 257.24 257.16 257.24 10.5K
13:04 257.24 257.26 257.22 257.26 354.8K
13:05 257.26 257.27 257.19 257.19 41.4K
13:06 257.19 257.22 257.09 257.09 111.5K
13:07 257.09 257.15 257.05 257.15 35.8K
13:08 257.15 257.15 257.07 257.10 252.9K
13:09 257.07 257.10 257.07 257.09 34.8K
13:10 257.09 257.11 257.06 257.07 10.3K
13:11 257.07 257.14 257.07 257.10 36.3K
13:12 257.10 257.12 257.02 257.02 46.6K
13:13 257.02 257.08 256.91 256.91 35.9K
13:14 256.91 257.10 256.90 257.09 66.8K
13:15 257.09 257.10 257.01 257.01 191.1K
13:16 256.97 256.97 256.80 256.80 394.6K
13:17 256.77 256.79 256.55 256.55 127.3K
13:18 256.53 256.55 256.47 256.51 328.2K
13:19 256.51 256.60 256.51 256.57 70.8K
13:20 256.57 256.58 256.47 256.56 306.8K
13:21 256.51 256.54 256.44 256.44 259.8K
13:22 256.44 256.44 256.35 256.35 118.1K
13:23 256.31 256.34 256.27 256.31 79.8K
13:24 256.32 256.38 256.20 256.22 81.8K
13:25 256.22 256.30 256.22 256.30 169.7K
13:26 256.26 256.33 256.26 256.26 187.9K
13:27 256.26 256.31 256.19 256.31 192.6K
13:28 256.31 256.46 256.27 256.40 118.5K
13:29 256.40 256.42 256.15 256.15 342.2K
13:30 256.15 256.20 256.07 256.07 157.3K
13:31 256.07 256.08 256.01 256.01 288.8K
13:32 255.96 255.96 255.89 255.91 202.7K
13:33 255.91 255.95 255.76 255.76 222.7K
13:34 255.79 255.79 255.66 255.66 60.2K
13:35 255.66 255.99 255.64 255.95 96.2K
13:36 255.95 256.07 255.68 255.68 103.8K
13:37 255.68 255.94 255.68 255.88 172.4K
13:38 255.88 255.94 255.86 255.86 55.7K
13:39 255.87 255.87 255.80 255.87 57.9K
13:40 255.87 256.11 255.87 256.07 47.8K
13:41 256.07 256.08 256.03 256.08 51.9K
13:42 256.08 256.08 256.02 256.02 42.4K
13:43 256.02 256.11 256.02 256.11 69.6K
13:44 256.11 256.11 256.01 256.05 80.7K
13:45 256.05 256.17 256.01 256.12 15.0K
13:46 256.12 256.16 256.09 256.15 48.2K
13:47 256.18 256.18 256.07 256.07 73.9K
13:48 256.03 256.07 255.87 255.96 101.2K
13:49 255.96 256.00 255.89 255.94 41.0K
13:50 255.94 256.04 255.88 256.04 19.8K
13:51 256.04 256.06 255.99 256.06 43.8K
13:52 256.06 256.10 255.98 256.09 367.1K
13:53 256.09 256.14 256.06 256.14 221.8K
13:54 256.14 256.14 256.00 256.05 154.4K
13:55 256.05 256.19 256.05 256.09 312.5K
13:56 256.09 256.26 256.03 256.14 46.9K
13:57 256.14 256.28 256.14 256.28 57.1K
13:58 256.28 256.34 256.23 256.32 38.5K
13:59 256.32 256.45 256.32 256.35 69.7K
14:00 256.35 256.42 256.31 256.42 25.3K
14:01 256.42 256.42 256.29 256.31 91.8K
14:02 256.29 256.33 256.23 256.25 92.6K
14:03 256.24 256.39 256.24 256.38 124.0K
14:04 256.38 256.40 256.31 256.36 45.8K
14:05 256.36 256.42 256.35 256.35 64.5K
14:06 256.35 256.38 256.34 256.38 38.0K
14:07 256.38 256.38 256.33 256.37 80.6K
14:08 256.37 256.38 256.30 256.30 119.7K
14:09 256.29 256.38 256.28 256.28 78.2K
14:10 256.28 256.35 256.25 256.25 30.7K
14:11 256.26 256.26 256.20 256.21 39.8K
14:12 256.20 256.29 256.19 256.23 52.3K
14:13 256.23 256.25 256.16 256.25 26.8K
14:14 256.25 256.25 256.16 256.15 82.6K
14:15 256.15 256.15 256.01 256.01 39.9K
14:16 256.01 256.07 256.00 256.04 14.8K
14:17 256.11 256.11 256.02 256.04 25.0K
14:18 256.04 256.11 256.02 256.06 81.4K
14:19 256.06 256.11 256.06 256.11 25.0K
14:20 256.11 256.14 256.08 256.14 18.8K
14:21 256.14 256.25 256.10 256.13 33.7K
14:22 256.13 256.15 256.06 256.10 116.6K
14:23 256.14 256.19 256.11 256.15 69.9K
14:24 256.15 256.15 256.06 256.08 389.9K
14:25 256.12 256.29 256.12 256.29 150.9K
14:26 256.28 256.35 256.22 256.35 60.5K
14:27 256.31 256.31 256.18 256.26 114.5K
14:28 256.26 256.34 256.19 256.29 128.5K
14:29 256.29 256.31 256.19 256.23 54.0K
14:30 256.23 256.28 256.15 256.20 76.8K
14:31 256.20 256.28 256.14 256.18 41.6K
14:32 256.16 256.24 256.16 256.23 107.5K
14:33 256.23 256.28 256.19 256.24 65.9K
14:34 256.24 256.26 256.16 256.16 112.6K
14:35 256.15 256.24 256.11 256.24 73.6K
14:36 256.24 256.30 256.18 256.21 21.6K
14:37 256.21 256.22 256.16 256.19 63.2K
14:38 256.19 256.24 256.17 256.17 132.9K
14:39 256.17 256.33 256.17 256.33 49.7K
14:40 256.33 256.33 256.28 256.31 54.1K
14:41 256.25 256.29 256.22 256.29 130.5K
14:42 256.30 256.46 256.28 256.46 92.8K
14:43 256.46 256.46 256.34 256.41 86.5K
14:44 256.41 256.48 256.26 256.45 54.4K
14:45 256.45 256.48 256.22 256.44 230.7K
14:46 256.47 256.50 256.29 256.46 165.9K
14:47 256.45 256.45 256.29 256.34 111.2K
14:48 256.35 256.59 256.16 256.52 95.3K
14:49 256.52 256.53 256.28 256.48 53.5K
14:50 256.48 256.54 256.27 256.49 154.4K
14:51 256.49 256.49 256.28 256.42 256.1K
14:52 256.42 256.42 256.24 256.41 120.3K
14:53 256.41 256.45 256.25 256.44 171.8K
14:54 256.45 256.57 256.39 256.39 215.2K
14:55 256.37 256.57 256.28 256.53 231.1K
14:56 256.57 256.67 256.36 256.67 176.9K
14:57 256.66 256.66 256.65 256.65 53.1K
14:58 256.65 256.65 256.65 256.65 0.0K
14:59 256.65 256.95 256.65 256.91 487.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし