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
09:28 255.78 255.78 255.78 255.78 130.1K
09:29 255.78 255.78 255.78 255.78 0.0K
09:30 255.78 255.78 255.60 255.63 299.8K
09:31 255.63 255.71 255.63 255.71 141.7K
09:32 255.73 255.85 255.73 255.80 168.5K
09:33 255.80 255.84 255.68 255.80 102.8K
09:34 255.80 256.12 255.80 255.97 66.0K
09:35 256.00 256.18 255.96 256.18 130.0K
09:36 256.22 256.44 256.22 256.22 170.4K
09:37 256.22 256.48 256.12 256.44 114.8K
09:38 256.43 256.60 256.31 256.55 108.6K
09:39 256.55 256.79 256.55 256.75 230.8K
09:40 256.70 256.76 256.65 256.69 154.1K
09:41 256.68 256.70 256.52 256.52 153.4K
09:42 256.52 256.67 256.52 256.55 112.6K
09:43 256.55 256.57 256.34 256.48 78.2K
09:44 256.41 256.56 256.41 256.44 111.3K
09:45 256.44 256.52 256.41 256.41 78.2K
09:46 256.41 256.57 256.41 256.47 112.9K
09:47 256.40 256.40 256.29 256.30 135.9K
09:48 256.30 256.37 256.23 256.23 338.9K
09:49 256.23 256.27 256.17 256.21 117.7K
09:50 256.18 256.32 256.18 256.24 184.3K
09:51 256.21 256.32 256.21 256.26 47.2K
09:52 256.26 256.33 256.23 256.23 51.8K
09:53 256.23 256.31 256.13 256.19 146.1K
09:54 256.18 256.36 256.11 256.36 188.4K
09:55 256.18 256.47 256.18 256.45 84.5K
09:56 256.45 256.48 256.45 256.44 121.0K
09:57 256.44 256.56 256.43 256.53 194.8K
09:58 256.50 256.53 256.45 256.53 118.5K
09:59 256.56 256.61 256.54 256.61 66.4K
10:00 256.63 256.67 256.45 256.50 187.1K
10:01 256.50 256.69 256.48 256.50 85.2K
10:02 256.50 256.75 256.50 256.55 134.9K
10:03 256.55 256.76 256.55 256.58 116.2K
10:04 256.58 256.75 256.54 256.58 132.0K
10:05 256.58 256.79 256.52 256.74 177.3K
10:06 256.74 256.74 256.53 256.70 62.3K
10:07 256.70 256.74 256.56 256.63 56.4K
10:08 256.63 256.83 256.63 256.70 236.5K
10:09 256.70 256.82 256.64 256.65 57.0K
10:10 256.65 256.86 256.65 256.72 80.3K
10:11 256.73 256.89 256.69 256.69 72.5K
10:12 256.69 256.91 256.67 256.71 78.1K
10:13 256.71 256.89 256.70 256.70 84.0K
10:14 256.70 256.87 256.70 256.71 62.0K
10:15 256.71 256.89 256.71 256.89 24.6K
10:16 256.88 256.92 256.87 256.87 54.6K
10:17 256.86 256.91 256.86 256.89 177.4K
10:18 256.89 256.92 256.70 256.70 30.2K
10:19 256.70 256.88 256.65 256.84 75.7K
10:20 256.63 256.89 256.63 256.69 98.2K
10:21 256.70 256.86 256.70 256.74 146.1K
10:22 256.74 256.88 256.74 256.76 217.2K
10:23 256.76 256.87 256.71 256.85 108.6K
10:24 256.85 256.89 256.73 256.81 57.9K
10:25 256.80 256.84 256.76 256.76 93.6K
10:26 256.76 256.80 256.69 256.77 173.4K
10:27 256.77 256.84 256.77 256.84 89.2K
10:28 256.84 256.88 256.81 256.86 56.4K
10:29 256.83 256.88 256.83 256.86 59.5K
10:30 256.86 256.91 256.86 256.88 76.7K
10:31 256.88 256.92 256.84 256.84 246.4K
10:32 256.84 256.93 256.84 256.87 171.2K
10:33 256.87 257.04 256.87 256.97 71.4K
10:34 256.97 257.05 256.94 256.95 71.8K
10:35 256.96 257.00 256.94 256.97 109.5K
10:36 256.91 257.02 256.91 256.96 86.6K
10:37 256.96 257.06 256.94 256.94 59.8K
10:38 256.94 257.01 256.89 256.89 95.1K
10:39 256.89 256.95 256.89 256.95 22.4K
10:40 256.95 256.98 256.92 256.92 27.7K
10:41 256.92 256.96 256.91 256.91 23.6K
10:42 256.91 256.99 256.91 256.91 30.1K
10:43 256.91 256.98 256.89 256.89 24.6K
10:44 256.89 256.92 256.85 256.92 45.5K
10:45 256.89 256.96 256.89 256.93 48.5K
10:46 256.93 256.96 256.89 256.90 20.1K
10:47 256.94 256.94 256.87 256.87 42.9K
10:48 256.87 256.87 256.80 256.83 17.5K
10:49 256.83 256.88 256.82 256.88 74.4K
10:50 256.85 256.88 256.82 256.82 26.9K
10:51 256.82 256.86 256.81 256.83 39.4K
10:52 256.83 256.87 256.77 256.77 16.7K
10:53 256.77 256.85 256.75 256.75 17.6K
10:54 256.75 256.96 256.75 256.91 150.6K
10:55 256.84 256.92 256.82 256.85 23.3K
10:56 256.86 256.93 256.76 256.77 224.9K
10:57 256.77 256.88 256.77 256.80 38.8K
10:58 256.80 256.93 256.80 256.86 61.6K
10:59 256.86 256.93 256.81 256.81 24.7K
11:00 256.81 256.98 256.81 256.88 33.2K
11:01 256.88 256.98 256.79 256.82 25.7K
11:02 256.83 256.93 256.70 256.81 104.5K
11:03 256.81 256.84 256.79 256.79 104.1K
11:04 256.78 256.81 256.78 256.78 70.4K
11:05 256.78 256.83 256.75 256.80 159.9K
11:06 256.80 256.82 256.76 256.79 55.2K
11:07 256.80 256.84 256.79 256.81 18.2K
11:08 256.81 256.84 256.81 256.80 15.7K
11:09 256.80 256.83 256.77 256.82 46.0K
11:10 256.82 256.86 256.82 256.82 13.1K
11:11 256.81 256.85 256.75 256.77 44.1K
11:12 256.77 256.83 256.77 256.80 111.4K
11:13 256.80 256.83 256.79 256.79 20.2K
11:14 256.79 256.83 256.79 256.80 20.9K
11:15 256.80 256.85 256.75 256.85 32.4K
11:16 256.82 256.86 256.66 256.66 21.6K
11:17 256.66 256.78 256.66 256.67 94.4K
11:18 256.67 256.77 256.63 256.63 19.8K
11:19 256.63 256.77 256.63 256.70 5.0K
11:20 256.70 256.77 256.66 256.66 13.3K
11:21 256.66 256.73 256.66 256.66 9.6K
11:22 256.66 256.82 256.63 256.63 24.0K
11:23 256.64 256.72 256.63 256.63 68.9K
11:24 256.63 256.67 256.63 256.63 97.3K
11:25 256.59 256.63 256.45 256.45 73.1K
11:26 256.45 256.59 256.45 256.50 35.6K
11:27 256.50 256.70 256.45 256.54 40.1K
11:28 256.54 256.67 256.45 256.45 13.2K
11:29 256.45 256.63 256.45 256.46 42.1K
11:30 256.46 256.46 256.46 256.46 0.3K
11:31 256.46 256.46 256.46 256.46 0.0K
11:32 256.46 256.46 256.46 256.46 0.0K
11:33 256.46 256.46 256.46 256.46 0.0K
11:34 256.46 256.46 256.46 256.46 0.0K
11:35 256.46 256.46 256.46 256.46 0.0K
11:36 256.46 256.46 256.46 256.46 0.0K
11:37 256.46 256.46 256.46 256.46 0.0K
11:38 256.46 256.46 256.46 256.46 0.0K
11:39 256.46 256.46 256.46 256.46 0.0K
11:40 256.46 256.46 256.46 256.46 0.0K
11:41 256.46 256.46 256.46 256.46 0.0K
11:42 256.46 256.46 256.46 256.46 0.0K
11:43 256.46 256.46 256.46 256.46 0.0K
11:44 256.46 256.46 256.46 256.46 0.0K
11:45 256.46 256.46 256.46 256.46 0.0K
11:46 256.46 256.46 256.46 256.46 0.0K
11:47 256.46 256.46 256.46 256.46 0.0K
11:48 256.46 256.46 256.46 256.46 0.0K
11:49 256.46 256.46 256.46 256.46 0.0K
11:50 256.46 256.46 256.46 256.46 0.0K
11:51 256.46 256.46 256.46 256.46 0.0K
11:52 256.46 256.46 256.46 256.46 0.0K
11:53 256.46 256.46 256.46 256.46 0.0K
11:54 256.46 256.46 256.46 256.46 0.0K
11:55 256.46 256.46 256.46 256.46 0.0K
11:56 256.46 256.46 256.46 256.46 0.0K
11:57 256.46 256.46 256.46 256.46 0.0K
11:58 256.46 256.46 256.46 256.46 0.0K
11:59 256.46 256.46 256.46 256.46 0.0K
12:00 256.46 256.46 256.46 256.46 0.0K
12:01 256.46 256.46 256.46 256.46 0.0K
12:02 256.46 256.46 256.46 256.46 0.0K
12:03 256.46 256.46 256.46 256.46 0.0K
12:04 256.46 256.46 256.46 256.46 0.0K
12:05 256.46 256.46 256.46 256.46 0.0K
12:06 256.46 256.46 256.46 256.46 0.0K
12:07 256.46 256.46 256.46 256.46 0.0K
12:08 256.46 256.46 256.46 256.46 0.0K
12:09 256.46 256.46 256.46 256.46 0.0K
12:10 256.46 256.46 256.46 256.46 0.0K
12:11 256.46 256.46 256.46 256.46 0.0K
12:12 256.46 256.46 256.46 256.46 0.0K
12:13 256.46 256.46 256.46 256.46 0.0K
12:14 256.46 256.46 256.46 256.46 0.0K
12:15 256.46 256.46 256.46 256.46 0.0K
12:16 256.46 256.46 256.46 256.46 0.0K
12:17 256.46 256.46 256.46 256.46 0.0K
12:18 256.46 256.46 256.46 256.46 0.0K
12:19 256.46 256.46 256.46 256.46 0.0K
12:20 256.46 256.46 256.46 256.46 0.0K
12:21 256.46 256.46 256.46 256.46 0.0K
12:22 256.46 256.46 256.46 256.46 0.0K
12:23 256.46 256.46 256.46 256.46 0.0K
12:24 256.46 256.46 256.46 256.46 0.0K
12:25 256.46 256.46 256.46 256.46 0.0K
12:26 256.46 256.46 256.46 256.46 0.0K
12:27 256.46 256.46 256.46 256.46 0.0K
12:28 256.46 256.46 256.46 256.46 0.0K
12:29 256.46 256.46 256.46 256.46 0.0K
12:30 256.46 256.46 256.46 256.46 0.0K
12:31 256.46 256.46 256.46 256.46 0.0K
12:32 256.46 256.46 256.46 256.46 0.0K
12:33 256.46 256.46 256.46 256.46 0.0K
12:34 256.46 256.46 256.46 256.46 0.0K
12:35 256.46 256.46 256.46 256.46 0.0K
12:36 256.46 256.46 256.46 256.46 0.0K
12:37 256.46 256.46 256.46 256.46 0.0K
12:38 256.46 256.46 256.46 256.46 0.0K
12:39 256.46 256.46 256.46 256.46 0.0K
12:40 256.46 256.46 256.46 256.46 0.0K
12:41 256.46 256.46 256.46 256.46 0.0K
12:42 256.46 256.46 256.46 256.46 0.0K
12:43 256.46 256.46 256.46 256.46 0.0K
12:44 256.46 256.46 256.46 256.46 0.0K
12:45 256.46 256.46 256.46 256.46 0.0K
12:46 256.46 256.46 256.46 256.46 0.0K
12:47 256.46 256.46 256.46 256.46 0.0K
12:48 256.46 256.46 256.46 256.46 0.0K
12:49 256.46 256.46 256.46 256.46 0.0K
12:50 256.46 256.46 256.46 256.46 0.0K
12:51 256.46 256.46 256.46 256.46 0.0K
12:52 256.46 256.46 256.46 256.46 0.0K
12:53 256.46 256.46 256.46 256.46 0.0K
12:54 256.46 256.46 256.46 256.46 0.0K
12:55 256.46 256.46 256.46 256.46 0.0K
12:56 256.46 256.46 256.46 256.46 0.0K
12:57 256.46 256.46 256.46 256.46 0.0K
12:58 256.46 256.46 256.46 256.46 0.0K
12:59 256.46 256.46 256.46 256.46 0.0K
13:00 256.46 256.70 256.46 256.57 292.4K
13:01 256.57 256.63 256.54 256.53 30.2K
13:02 256.53 256.61 256.44 256.44 111.8K
13:03 256.43 256.57 256.40 256.41 72.2K
13:04 256.41 256.56 256.40 256.40 36.8K
13:05 256.45 256.55 256.40 256.41 3.1K
13:06 256.41 256.56 256.41 256.42 12.2K
13:07 256.42 256.55 256.40 256.40 3.7K
13:08 256.37 256.49 256.35 256.35 24.4K
13:09 256.35 256.49 256.33 256.33 29.8K
13:10 256.33 256.48 256.32 256.34 17.4K
13:11 256.35 256.50 256.35 256.41 25.2K
13:12 256.41 256.50 256.39 256.39 49.9K
13:13 256.39 256.45 256.33 256.39 29.4K
13:14 256.39 256.50 256.37 256.37 52.1K
13:15 256.37 256.48 256.36 256.37 37.3K
13:16 256.37 256.53 256.37 256.42 33.6K
13:17 256.42 256.58 256.40 256.44 34.5K
13:18 256.44 256.58 256.40 256.40 13.6K
13:19 256.40 256.58 256.35 256.35 3.3K
13:20 256.35 256.52 256.33 256.33 3.1K
13:21 256.31 256.49 256.31 256.31 15.2K
13:22 256.31 256.54 256.30 256.44 77.8K
13:23 256.44 256.60 256.44 256.53 21.3K
13:24 256.49 256.49 256.44 256.49 52.4K
13:25 256.49 256.53 256.45 256.48 28.9K
13:26 256.48 256.49 256.42 256.44 45.2K
13:27 256.44 256.45 256.41 256.41 14.0K
13:28 256.41 256.48 256.40 256.44 34.8K
13:29 256.43 256.48 256.39 256.39 45.6K
13:30 256.39 256.44 256.39 256.41 121.5K
13:31 256.40 256.42 256.34 256.34 37.5K
13:32 256.34 256.37 256.26 256.26 41.3K
13:33 256.27 256.36 256.24 256.24 83.6K
13:34 256.24 256.37 256.24 256.24 18.5K
13:35 256.24 256.37 256.24 256.27 11.3K
13:36 256.33 256.49 256.33 256.35 16.8K
13:37 256.35 256.44 256.30 256.30 105.8K
13:38 256.30 256.32 256.29 256.31 8.5K
13:39 256.31 256.34 256.31 256.34 116.5K
13:40 256.34 256.50 256.28 256.28 31.0K
13:41 256.28 256.40 256.26 256.26 84.2K
13:42 256.26 256.31 256.25 256.28 113.6K
13:43 256.28 256.31 256.27 256.27 6.0K
13:44 256.27 256.31 256.19 256.19 59.7K
13:45 256.19 256.36 256.18 256.35 29.2K
13:46 256.35 256.39 256.19 256.39 15.4K
13:47 256.39 256.39 256.25 256.26 8.5K
13:48 256.26 256.45 256.26 256.43 46.0K
13:49 256.43 256.46 256.23 256.27 61.6K
13:50 256.27 256.46 256.27 256.30 91.3K
13:51 256.30 256.40 256.21 256.39 81.1K
13:52 256.39 256.39 256.24 256.24 68.2K
13:53 256.24 256.45 256.23 256.25 64.2K
13:54 256.25 256.42 256.25 256.25 5.1K
13:55 256.24 256.46 256.19 256.46 38.7K
13:56 256.46 256.46 256.28 256.31 11.5K
13:57 256.31 256.44 256.30 256.30 28.3K
13:58 256.30 256.44 256.28 256.29 25.6K
13:59 256.29 256.43 256.27 256.29 62.5K
14:00 256.29 256.44 256.28 256.30 42.3K
14:01 256.30 256.45 256.30 256.33 12.6K
14:02 256.33 256.33 256.31 256.31 27.7K
14:03 256.31 256.38 256.20 256.23 41.6K
14:04 256.23 256.25 256.20 256.21 15.3K
14:05 256.21 256.23 256.20 256.20 10.2K
14:06 256.21 256.26 256.19 256.22 16.5K
14:07 256.22 256.27 256.19 256.19 128.9K
14:08 256.20 256.27 256.19 256.20 73.7K
14:09 256.20 256.26 256.11 256.11 88.4K
14:10 256.11 256.38 256.11 256.27 185.2K
14:11 256.27 256.29 256.10 256.10 80.9K
14:12 256.15 256.34 256.15 256.19 68.0K
14:13 256.19 256.22 256.14 256.16 21.8K
14:14 256.16 256.21 256.16 256.18 11.0K
14:15 256.23 256.24 256.14 256.14 26.2K
14:16 256.14 256.22 256.11 256.17 115.3K
14:17 256.18 256.20 256.09 256.13 57.3K
14:18 256.13 256.20 256.10 256.14 84.9K
14:19 256.14 256.23 256.14 256.23 19.7K
14:20 256.22 256.32 256.11 256.11 48.6K
14:21 256.11 256.13 256.08 256.08 119.6K
14:22 256.08 256.15 256.08 256.12 280.0K
14:23 256.12 256.16 256.11 256.11 76.4K
14:24 256.10 256.14 256.08 256.14 39.4K
14:25 256.09 256.13 256.04 256.04 58.2K
14:26 256.04 256.09 256.03 256.03 73.8K
14:27 256.02 256.02 255.86 255.90 106.1K
14:28 255.90 256.19 255.90 256.04 53.2K
14:29 256.04 256.19 255.99 256.05 68.5K
14:30 256.04 256.16 255.99 256.01 59.4K
14:31 256.01 256.15 256.00 256.01 75.7K
14:32 256.01 256.10 256.01 256.02 179.5K
14:33 256.02 256.17 256.02 256.04 83.0K
14:34 256.04 256.11 256.02 256.02 157.3K
14:35 256.02 256.09 256.02 256.05 44.3K
14:36 256.05 256.05 255.98 255.98 145.6K
14:37 255.98 256.05 255.98 256.01 44.4K
14:38 256.04 256.06 255.99 256.01 46.9K
14:39 256.01 256.08 256.01 256.08 172.2K
14:40 256.06 256.13 256.06 256.13 102.0K
14:41 256.13 256.16 255.96 255.96 156.9K
14:42 255.95 256.02 255.93 255.95 43.8K
14:43 255.95 256.05 255.94 256.01 72.2K
14:44 256.01 256.11 256.01 256.01 93.2K
14:45 256.01 256.12 255.99 256.08 58.3K
14:46 256.08 256.16 256.08 256.08 223.8K
14:47 256.09 256.18 256.09 256.11 92.9K
14:48 256.10 256.17 256.08 256.12 50.1K
14:49 256.12 256.14 256.04 256.05 39.0K
14:50 256.04 256.10 256.03 256.06 155.7K
14:51 256.06 256.12 256.05 256.06 162.9K
14:52 256.06 256.17 256.06 256.15 45.1K
14:53 256.15 256.21 256.12 256.16 153.3K
14:54 256.16 256.23 256.12 256.12 176.2K
14:55 256.19 256.19 256.09 256.19 57.4K
14:56 256.10 256.13 255.97 256.05 192.8K
14:57 256.04 256.17 256.04 256.17 4.9K
14:58 256.17 256.17 256.17 256.17 0.0K
14:59 256.17 256.17 256.00 256.00 564.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし