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
09:28 256.95 256.95 256.95 256.95 180.6K
09:29 256.95 256.95 256.95 256.95 0.0K
09:30 256.95 256.98 256.83 256.87 247.0K
09:31 256.88 257.10 256.86 257.10 182.7K
09:32 257.13 257.13 256.90 256.90 147.6K
09:33 256.90 256.94 256.86 256.87 60.7K
09:34 256.87 256.98 256.83 256.94 173.2K
09:35 256.94 257.24 256.93 257.24 102.7K
09:36 257.21 257.21 257.01 257.03 116.5K
09:37 257.03 257.09 257.00 257.05 484.4K
09:38 257.05 257.05 256.86 256.86 336.2K
09:39 256.86 256.89 256.69 256.69 263.3K
09:40 256.69 256.69 256.57 256.59 86.9K
09:41 256.60 256.76 256.60 256.71 101.4K
09:42 256.75 256.75 256.63 256.68 68.4K
09:43 256.65 256.72 256.52 256.72 72.2K
09:44 256.72 256.77 256.66 256.71 78.2K
09:45 256.71 256.80 256.70 256.79 130.1K
09:46 256.80 256.81 256.72 256.78 91.6K
09:47 256.75 256.89 256.74 256.80 131.5K
09:48 256.80 256.92 256.80 256.91 40.3K
09:49 256.91 256.91 256.75 256.76 66.8K
09:50 256.76 256.84 256.75 256.80 90.9K
09:51 256.76 256.80 256.70 256.73 68.7K
09:52 256.73 256.79 256.64 256.71 69.6K
09:53 256.71 256.75 256.62 256.75 112.9K
09:54 256.74 256.74 256.64 256.64 116.8K
09:55 256.64 256.80 256.56 256.79 98.5K
09:56 256.87 256.87 256.55 256.64 170.9K
09:57 256.64 256.65 256.55 256.59 61.0K
09:58 256.58 256.67 256.54 256.54 68.5K
09:59 256.54 256.66 256.50 256.54 75.9K
10:00 256.54 256.70 256.52 256.67 105.7K
10:01 256.67 256.69 256.50 256.54 98.5K
10:02 256.54 256.54 256.33 256.36 93.1K
10:03 256.42 256.42 256.25 256.30 171.3K
10:04 256.18 256.19 256.08 256.15 129.1K
10:05 256.15 256.17 256.06 256.12 37.6K
10:06 256.13 256.14 256.02 256.06 68.6K
10:07 256.05 256.12 255.99 256.03 144.2K
10:08 256.09 256.18 256.03 256.18 111.0K
10:09 256.23 256.23 256.10 256.21 151.8K
10:10 256.22 256.22 256.04 256.06 88.3K
10:11 256.03 256.06 256.00 256.02 61.1K
10:12 256.02 256.02 255.96 255.99 36.3K
10:13 255.99 256.10 255.91 256.10 52.1K
10:14 256.10 256.10 255.98 255.98 35.4K
10:15 256.02 256.08 255.99 256.05 123.7K
10:16 256.05 256.08 256.01 256.08 32.5K
10:17 256.08 256.16 256.03 256.03 38.3K
10:18 256.03 256.17 256.03 256.14 51.1K
10:19 256.14 256.24 256.04 256.24 166.2K
10:20 256.24 256.28 256.19 256.27 118.8K
10:21 256.27 256.27 256.13 256.23 54.6K
10:22 256.23 256.26 256.21 256.25 93.2K
10:23 256.22 256.22 256.14 256.14 143.4K
10:24 256.14 256.22 256.09 256.12 254.1K
10:25 256.12 256.19 256.11 256.15 208.6K
10:26 256.15 256.15 256.02 256.09 95.5K
10:27 256.09 256.11 255.93 255.99 72.8K
10:28 256.01 256.05 255.96 256.02 156.4K
10:29 256.02 256.03 255.96 256.02 76.4K
10:30 256.02 256.04 255.87 255.91 323.3K
10:31 255.91 255.99 255.86 255.95 56.7K
10:32 255.96 255.96 255.86 255.95 176.1K
10:33 255.95 255.96 255.84 255.89 90.8K
10:34 255.89 255.92 255.84 255.88 47.5K
10:35 255.87 256.04 255.85 256.04 45.9K
10:36 256.04 256.08 255.97 256.06 21.7K
10:37 256.06 256.06 255.94 255.94 84.0K
10:38 255.94 256.02 255.90 255.93 109.7K
10:39 255.92 255.94 255.86 255.92 51.9K
10:40 255.92 255.92 255.83 255.89 60.9K
10:41 255.92 255.92 255.82 255.84 74.8K
10:42 255.85 255.98 255.85 255.98 90.6K
10:43 255.98 255.98 255.87 255.97 79.3K
10:44 255.97 255.97 255.86 255.94 92.2K
10:45 255.94 255.96 255.85 255.90 47.0K
10:46 255.91 255.96 255.78 255.94 152.7K
10:47 255.94 255.94 255.84 255.89 94.9K
10:48 255.89 255.93 255.79 255.92 116.0K
10:49 255.92 255.92 255.82 255.91 40.8K
10:50 255.91 255.91 255.86 255.86 64.3K
10:51 255.86 255.86 255.77 255.80 84.3K
10:52 255.78 255.84 255.74 255.77 20.1K
10:53 255.77 255.85 255.74 255.78 51.6K
10:54 255.78 255.94 255.78 255.88 50.6K
10:55 255.88 255.96 255.87 255.88 83.1K
10:56 255.88 255.99 255.88 255.95 75.0K
10:57 255.95 255.95 255.87 255.95 224.2K
10:58 255.95 255.95 255.84 255.92 56.4K
10:59 255.92 255.92 255.79 255.87 21.7K
11:00 255.87 255.88 255.73 255.84 111.6K
11:01 255.84 255.84 255.67 255.72 43.2K
11:02 255.72 255.76 255.68 255.72 55.6K
11:03 255.70 255.78 255.67 255.71 121.8K
11:04 255.71 255.82 255.66 255.68 67.9K
11:05 255.68 255.76 255.60 255.64 127.4K
11:06 255.64 255.75 255.63 255.67 185.4K
11:07 255.67 255.81 255.63 255.67 95.9K
11:08 255.67 255.89 255.63 255.77 80.0K
11:09 255.77 255.92 255.72 255.74 128.8K
11:10 255.74 256.04 255.73 255.89 87.6K
11:11 255.89 255.97 255.73 255.73 62.7K
11:12 255.73 255.80 255.62 255.74 59.1K
11:13 255.74 255.95 255.72 255.87 282.8K
11:14 255.88 255.88 255.78 255.79 59.8K
11:15 255.78 255.78 255.71 255.78 10.2K
11:16 255.78 255.78 255.69 255.71 17.9K
11:17 255.71 255.79 255.71 255.74 159.2K
11:18 255.74 255.85 255.74 255.76 81.1K
11:19 255.76 255.78 255.72 255.72 31.7K
11:20 255.69 255.82 255.69 255.82 52.8K
11:21 255.78 255.83 255.59 255.75 157.5K
11:22 255.71 255.71 255.55 255.59 112.8K
11:23 255.59 255.63 255.52 255.52 29.0K
11:24 255.52 255.64 255.50 255.50 79.1K
11:25 255.50 255.54 255.43 255.50 160.3K
11:26 255.55 255.64 255.49 255.60 50.7K
11:27 255.60 255.65 255.53 255.65 76.4K
11:28 255.62 255.62 255.50 255.58 68.2K
11:29 255.58 255.81 255.58 255.63 44.4K
11:30 255.63 255.63 255.59 255.59 0.2K
11:31 255.59 255.59 255.59 255.59 0.0K
11:32 255.59 255.59 255.59 255.59 0.0K
11:33 255.59 255.59 255.59 255.59 0.0K
11:34 255.59 255.59 255.59 255.59 0.0K
11:35 255.59 255.59 255.59 255.59 0.0K
11:36 255.59 255.59 255.59 255.59 0.0K
11:37 255.59 255.59 255.59 255.59 0.0K
11:38 255.59 255.59 255.59 255.59 0.0K
11:39 255.59 255.59 255.59 255.59 0.0K
11:40 255.59 255.59 255.59 255.59 0.0K
11:41 255.59 255.59 255.59 255.59 0.0K
11:42 255.59 255.59 255.59 255.59 0.0K
11:43 255.59 255.59 255.59 255.59 0.0K
11:44 255.59 255.59 255.59 255.59 0.0K
11:45 255.59 255.59 255.59 255.59 0.0K
11:46 255.59 255.59 255.59 255.59 0.0K
11:47 255.59 255.59 255.59 255.59 0.0K
11:48 255.59 255.59 255.59 255.59 0.0K
11:49 255.59 255.59 255.59 255.59 0.0K
11:50 255.59 255.59 255.59 255.59 0.0K
11:51 255.59 255.59 255.59 255.59 0.0K
11:52 255.59 255.59 255.59 255.59 0.0K
11:53 255.59 255.59 255.59 255.59 0.0K
11:54 255.59 255.59 255.59 255.59 0.0K
11:55 255.59 255.59 255.59 255.59 0.0K
11:56 255.59 255.59 255.59 255.59 0.0K
11:57 255.59 255.59 255.59 255.59 0.0K
11:58 255.59 255.59 255.59 255.59 0.0K
11:59 255.59 255.59 255.59 255.59 0.0K
12:00 255.59 255.59 255.59 255.59 0.0K
12:01 255.59 255.59 255.59 255.59 0.0K
12:02 255.59 255.59 255.59 255.59 0.0K
12:03 255.59 255.59 255.59 255.59 0.0K
12:04 255.59 255.59 255.59 255.59 0.0K
12:05 255.59 255.59 255.59 255.59 0.0K
12:06 255.59 255.59 255.59 255.59 0.0K
12:07 255.59 255.59 255.59 255.59 0.0K
12:08 255.59 255.59 255.59 255.59 0.0K
12:09 255.59 255.59 255.59 255.59 0.0K
12:10 255.59 255.59 255.59 255.59 0.0K
12:11 255.59 255.59 255.59 255.59 0.0K
12:12 255.59 255.59 255.59 255.59 0.0K
12:13 255.59 255.59 255.59 255.59 0.0K
12:14 255.59 255.59 255.59 255.59 0.0K
12:15 255.59 255.59 255.59 255.59 0.0K
12:16 255.59 255.59 255.59 255.59 0.0K
12:17 255.59 255.59 255.59 255.59 0.0K
12:18 255.59 255.59 255.59 255.59 0.0K
12:19 255.59 255.59 255.59 255.59 0.0K
12:20 255.59 255.59 255.59 255.59 0.0K
12:21 255.59 255.59 255.59 255.59 0.0K
12:22 255.59 255.59 255.59 255.59 0.0K
12:23 255.59 255.59 255.59 255.59 0.0K
12:24 255.59 255.59 255.59 255.59 0.0K
12:25 255.59 255.59 255.59 255.59 0.0K
12:26 255.59 255.59 255.59 255.59 0.0K
12:27 255.59 255.59 255.59 255.59 0.0K
12:28 255.59 255.59 255.59 255.59 0.0K
12:29 255.59 255.59 255.59 255.59 0.0K
12:30 255.59 255.59 255.59 255.59 0.0K
12:31 255.59 255.59 255.59 255.59 0.0K
12:32 255.59 255.59 255.59 255.59 0.0K
12:33 255.59 255.59 255.59 255.59 0.0K
12:34 255.59 255.59 255.59 255.59 0.0K
12:35 255.59 255.59 255.59 255.59 0.0K
12:36 255.59 255.59 255.59 255.59 0.0K
12:37 255.59 255.59 255.59 255.59 0.0K
12:38 255.59 255.59 255.59 255.59 0.0K
12:39 255.59 255.59 255.59 255.59 0.0K
12:40 255.59 255.59 255.59 255.59 0.0K
12:41 255.59 255.59 255.59 255.59 0.0K
12:42 255.59 255.59 255.59 255.59 0.0K
12:43 255.59 255.59 255.59 255.59 0.0K
12:44 255.59 255.59 255.59 255.59 0.0K
12:45 255.59 255.59 255.59 255.59 0.0K
12:46 255.59 255.59 255.59 255.59 0.0K
12:47 255.59 255.59 255.59 255.59 0.0K
12:48 255.59 255.59 255.59 255.59 0.0K
12:49 255.59 255.59 255.59 255.59 0.0K
12:50 255.59 255.59 255.59 255.59 0.0K
12:51 255.59 255.59 255.59 255.59 0.0K
12:52 255.59 255.59 255.59 255.59 0.0K
12:53 255.59 255.59 255.59 255.59 0.0K
12:54 255.59 255.59 255.59 255.59 0.0K
12:55 255.59 255.59 255.59 255.59 0.0K
12:56 255.59 255.59 255.59 255.59 0.0K
12:57 255.59 255.59 255.59 255.59 0.0K
12:58 255.59 255.59 255.59 255.59 0.0K
12:59 255.59 255.59 255.59 255.59 0.0K
13:00 255.59 255.59 255.42 255.49 242.1K
13:01 255.49 255.50 255.40 255.48 380.5K
13:02 255.45 255.53 255.41 255.45 43.2K
13:03 255.45 255.54 255.45 255.53 64.8K
13:04 255.46 255.50 255.40 255.45 85.4K
13:05 255.45 255.60 255.40 255.48 78.6K
13:06 255.48 255.60 255.45 255.49 64.4K
13:07 255.47 255.53 255.45 255.50 28.2K
13:08 255.50 255.58 255.49 255.50 356.9K
13:09 255.50 255.63 255.50 255.53 277.0K
13:10 255.53 255.64 255.46 255.51 58.1K
13:11 255.52 255.52 255.35 255.35 93.2K
13:12 255.35 255.55 255.35 255.38 167.3K
13:13 255.42 255.56 255.34 255.43 52.3K
13:14 255.43 255.54 255.40 255.54 43.7K
13:15 255.54 255.62 255.42 255.48 268.8K
13:16 255.48 255.52 255.37 255.44 95.5K
13:17 255.34 255.41 255.27 255.31 79.4K
13:18 255.25 255.34 255.18 255.18 33.9K
13:19 255.18 255.22 255.10 255.16 88.4K
13:20 255.16 255.19 255.10 255.15 85.8K
13:21 255.15 255.19 255.08 255.17 71.7K
13:22 255.17 255.27 255.17 255.24 175.4K
13:23 255.24 255.30 255.21 255.21 85.7K
13:24 255.21 255.34 255.19 255.19 80.4K
13:25 255.19 255.30 255.19 255.27 196.3K
13:26 255.27 255.36 255.18 255.25 39.7K
13:27 255.25 255.36 255.23 255.29 16.3K
13:28 255.22 255.29 255.17 255.22 55.2K
13:29 255.19 255.32 255.15 255.25 45.0K
13:30 255.27 255.50 255.27 255.37 53.1K
13:31 255.37 255.41 255.22 255.29 23.8K
13:32 255.29 255.36 255.21 255.25 13.4K
13:33 255.25 255.45 255.24 255.37 41.9K
13:34 255.37 255.50 255.33 255.46 22.0K
13:35 255.46 255.50 255.36 255.42 7.3K
13:36 255.42 255.49 255.33 255.38 4.6K
13:37 255.38 255.45 255.32 255.33 54.7K
13:38 255.32 255.43 255.28 255.28 47.2K
13:39 255.28 255.57 255.28 255.57 33.7K
13:40 255.51 255.54 255.36 255.46 571.9K
13:41 255.39 255.54 255.37 255.52 36.0K
13:42 255.51 255.51 255.37 255.42 28.0K
13:43 255.35 255.55 255.35 255.48 24.8K
13:44 255.48 255.54 255.43 255.43 34.3K
13:45 255.43 255.56 255.43 255.52 31.5K
13:46 255.52 255.54 255.41 255.54 119.9K
13:47 255.52 255.56 255.46 255.47 192.3K
13:48 255.47 255.58 255.47 255.55 74.6K
13:49 255.55 255.62 255.47 255.60 65.9K
13:50 255.60 255.65 255.53 255.57 51.9K
13:51 255.57 255.65 255.56 255.65 59.1K
13:52 255.59 255.68 255.57 255.63 75.0K
13:53 255.65 255.76 255.62 255.67 134.8K
13:54 255.60 255.91 255.60 255.88 118.0K
13:55 255.88 255.93 255.67 255.93 87.5K
13:56 255.79 255.88 255.76 255.79 35.1K
13:57 255.79 255.79 255.61 255.69 48.7K
13:58 255.67 255.83 255.65 255.81 39.2K
13:59 255.81 255.81 255.66 255.70 21.0K
14:00 255.70 255.73 255.66 255.70 66.3K
14:01 255.71 255.80 255.62 255.66 36.3K
14:02 255.66 255.84 255.62 255.76 48.6K
14:03 255.76 255.83 255.72 255.76 58.0K
14:04 255.76 255.84 255.71 255.84 41.4K
14:05 255.71 255.89 255.71 255.76 26.6K
14:06 255.76 255.85 255.71 255.76 25.3K
14:07 255.80 255.88 255.72 255.88 25.4K
14:08 255.88 255.95 255.77 255.88 78.5K
14:09 255.76 256.01 255.76 255.87 76.8K
14:10 255.87 256.03 255.80 255.87 59.5K
14:11 255.87 255.98 255.77 255.82 38.8K
14:12 255.82 255.91 255.78 255.84 38.4K
14:13 255.84 255.91 255.78 255.82 119.8K
14:14 255.82 255.90 255.77 255.83 61.5K
14:15 255.83 255.90 255.76 255.81 93.2K
14:16 255.78 255.86 255.77 255.81 56.8K
14:17 255.82 255.94 255.80 255.94 68.3K
14:18 255.87 255.95 255.83 255.88 51.1K
14:19 255.88 255.94 255.73 255.80 50.2K
14:20 255.76 255.88 255.73 255.75 39.7K
14:21 255.75 255.85 255.69 255.83 68.0K
14:22 255.76 255.83 255.71 255.71 41.4K
14:23 255.71 255.84 255.71 255.78 116.6K
14:24 255.78 255.89 255.76 255.80 51.3K
14:25 255.80 255.93 255.80 255.88 9.3K
14:26 255.88 255.89 255.78 255.83 23.2K
14:27 255.77 255.84 255.75 255.78 72.6K
14:28 255.78 255.81 255.71 255.72 76.7K
14:29 255.72 255.80 255.68 255.71 29.6K
14:30 255.72 255.90 255.65 255.82 34.0K
14:31 255.82 255.89 255.71 255.71 83.1K
14:32 255.73 255.88 255.72 255.85 89.8K
14:33 255.85 255.92 255.77 255.77 50.9K
14:34 255.77 255.93 255.74 255.84 229.4K
14:35 255.84 255.92 255.73 255.89 177.3K
14:36 255.93 255.93 255.80 255.90 46.8K
14:37 255.90 255.95 255.76 255.83 93.6K
14:38 255.72 255.85 255.68 255.82 47.7K
14:39 255.82 255.86 255.66 255.84 66.2K
14:40 255.84 255.84 255.67 255.74 147.5K
14:41 255.74 255.74 255.56 255.70 95.9K
14:42 255.73 255.73 255.56 255.70 45.0K
14:43 255.70 255.81 255.58 255.70 274.3K
14:44 255.70 255.83 255.56 255.56 55.6K
14:45 255.56 255.79 255.56 255.71 50.9K
14:46 255.71 255.71 255.52 255.53 153.7K
14:47 255.53 255.66 255.50 255.53 66.2K
14:48 255.51 255.70 255.50 255.61 109.8K
14:49 255.52 255.68 255.50 255.62 42.4K
14:50 255.67 255.69 255.46 255.61 47.6K
14:51 255.61 255.68 255.48 255.58 86.2K
14:52 255.58 255.68 255.44 255.44 116.2K
14:53 255.53 255.67 255.51 255.51 189.6K
14:54 255.51 255.68 255.47 255.56 87.5K
14:55 255.56 255.66 255.51 255.66 295.2K
14:56 255.66 255.73 255.58 255.73 119.8K
14:57 255.73 255.73 255.73 255.73 5.0K
14:58 255.73 255.73 255.73 255.73 0.0K
14:59 255.73 255.85 255.73 255.85 549.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし