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
09:28 261.90 261.90 261.90 261.90 868.1K
09:29 261.90 261.90 261.90 261.90 0.0K
09:30 261.90 262.26 261.90 262.25 1,124.0K
09:31 262.30 262.44 262.30 262.39 230.4K
09:32 262.44 262.54 262.39 262.52 395.5K
09:33 262.52 262.58 262.43 262.44 359.8K
09:34 262.41 262.53 262.36 262.42 336.0K
09:35 262.44 262.45 262.30 262.39 217.4K
09:36 262.39 262.53 262.39 262.52 357.7K
09:37 262.52 262.57 262.43 262.43 228.9K
09:38 262.43 262.57 262.35 262.36 291.9K
09:39 262.36 262.41 262.29 262.32 162.1K
09:40 262.32 262.44 262.28 262.34 278.5K
09:41 262.35 262.35 262.01 262.06 369.0K
09:42 262.05 262.12 261.99 262.07 148.9K
09:43 262.07 262.07 262.04 262.07 119.2K
09:44 262.10 262.12 262.02 262.07 68.8K
09:45 262.04 262.15 261.98 262.12 208.0K
09:46 262.12 262.23 262.01 262.01 247.2K
09:47 262.08 262.08 261.93 262.01 357.8K
09:48 262.01 262.13 262.01 262.11 262.3K
09:49 262.09 262.11 262.04 262.11 220.8K
09:50 262.11 262.17 262.08 262.10 199.3K
09:51 262.10 262.17 262.02 262.02 190.9K
09:52 262.02 262.12 262.01 262.11 191.7K
09:53 262.19 262.31 262.12 262.12 209.9K
09:54 262.10 262.17 262.04 262.04 188.9K
09:55 262.01 262.20 261.97 262.13 263.5K
09:56 262.13 262.32 262.12 262.30 386.6K
09:57 262.35 262.41 262.33 262.34 190.4K
09:58 262.34 262.41 262.27 262.29 135.6K
09:59 262.32 262.33 262.20 262.20 108.7K
10:00 262.20 262.36 262.20 262.36 186.4K
10:01 262.36 262.36 262.26 262.35 189.0K
10:02 262.35 262.36 262.27 262.34 234.4K
10:03 262.34 262.36 262.24 262.27 157.9K
10:04 262.29 262.30 262.24 262.30 543.3K
10:05 262.30 262.34 262.24 262.24 271.4K
10:06 262.23 262.39 262.23 262.38 278.0K
10:07 262.37 262.40 262.25 262.27 334.7K
10:08 262.23 262.30 262.13 262.23 208.1K
10:09 262.23 262.23 262.13 262.13 160.4K
10:10 262.17 262.23 262.12 262.16 149.2K
10:11 262.16 262.22 262.15 262.15 143.0K
10:12 262.17 262.19 262.13 262.13 145.2K
10:13 262.15 262.20 262.13 262.20 171.3K
10:14 262.19 262.23 262.14 262.22 165.4K
10:15 262.25 262.31 262.22 262.27 182.6K
10:16 262.27 262.27 262.17 262.23 237.5K
10:17 262.18 262.21 262.18 262.18 132.9K
10:18 262.18 262.30 262.15 262.20 149.4K
10:19 262.16 262.20 262.09 262.12 149.6K
10:20 262.12 262.16 262.10 262.15 187.3K
10:21 262.16 262.21 262.12 262.20 156.0K
10:22 262.20 262.20 262.14 262.17 127.0K
10:23 262.17 262.23 262.12 262.23 189.3K
10:24 262.20 262.27 262.11 262.16 217.4K
10:25 262.12 262.19 262.10 262.12 133.7K
10:26 262.14 262.20 262.12 262.12 143.5K
10:27 262.12 262.16 262.06 262.09 383.3K
10:28 262.09 262.11 262.04 262.04 212.6K
10:29 262.05 262.07 262.01 262.02 207.2K
10:30 262.04 262.08 261.98 261.98 432.6K
10:31 262.02 262.13 262.02 262.05 138.2K
10:32 262.10 262.12 261.97 262.03 149.5K
10:33 262.05 262.08 261.97 261.97 102.6K
10:34 262.02 262.04 261.92 262.00 122.0K
10:35 262.02 262.07 261.97 262.01 257.6K
10:36 262.10 262.15 262.01 262.03 155.6K
10:37 261.95 262.04 261.95 262.04 444.6K
10:38 262.04 262.07 261.94 261.97 320.3K
10:39 261.99 262.00 261.92 261.92 235.7K
10:40 261.92 262.02 261.88 261.98 146.0K
10:41 261.98 262.02 261.94 261.94 57.1K
10:42 261.94 262.15 261.92 261.99 27.8K
10:43 261.99 262.06 261.96 261.96 65.8K
10:44 261.97 262.11 261.90 262.11 59.0K
10:45 262.00 262.10 261.98 262.10 48.7K
10:46 262.01 262.03 261.93 261.98 128.9K
10:47 261.98 262.02 261.94 261.99 158.1K
10:48 261.99 262.13 261.90 261.96 61.2K
10:49 261.96 262.06 261.93 261.93 113.9K
10:50 261.93 262.05 261.90 261.92 149.9K
10:51 261.92 261.97 261.91 261.96 110.8K
10:52 261.96 261.98 261.93 261.96 39.6K
10:53 261.96 262.00 261.95 261.97 90.0K
10:54 261.97 262.05 261.95 262.02 149.7K
10:55 262.02 262.02 261.95 261.97 84.2K
10:56 261.97 262.07 261.97 261.99 142.7K
10:57 261.99 262.03 261.98 262.00 61.8K
10:58 262.00 262.04 261.97 262.01 200.0K
10:59 262.01 262.08 261.98 262.08 233.0K
11:00 262.08 262.08 261.97 261.98 214.5K
11:01 261.98 262.03 261.96 261.95 116.0K
11:02 261.95 262.01 261.86 261.95 71.7K
11:03 261.95 262.00 261.90 261.92 153.9K
11:04 261.89 261.94 261.89 261.94 34.5K
11:05 261.92 262.00 261.92 261.95 51.4K
11:06 261.95 261.99 261.87 261.96 31.1K
11:07 261.96 261.99 261.89 261.89 147.4K
11:08 261.91 261.96 261.87 261.92 28.9K
11:09 261.97 262.04 261.94 262.00 119.9K
11:10 261.99 262.09 261.94 261.96 178.2K
11:11 261.96 261.99 261.93 261.94 139.0K
11:12 261.93 262.04 261.92 261.93 258.2K
11:13 261.92 262.06 261.92 262.04 296.2K
11:14 262.04 262.08 262.00 262.01 292.4K
11:15 262.01 262.06 262.01 262.05 119.7K
11:16 262.06 262.09 261.92 261.93 88.3K
11:17 261.93 261.97 261.87 261.92 117.4K
11:18 261.96 261.97 261.83 261.86 29.8K
11:19 261.86 261.90 261.83 261.87 87.5K
11:20 261.86 261.86 261.78 261.83 157.8K
11:21 261.84 261.89 261.83 261.89 159.9K
11:22 261.89 261.93 261.89 261.90 74.3K
11:23 261.90 261.98 261.90 261.98 12.4K
11:24 261.98 262.01 261.91 261.96 129.8K
11:25 261.92 262.00 261.92 262.00 263.0K
11:26 262.00 262.11 261.93 262.09 55.0K
11:27 262.09 262.10 262.03 262.04 64.6K
11:28 262.04 262.07 261.97 262.03 66.7K
11:29 262.02 262.05 261.99 262.03 41.4K
11:30 262.03 262.03 262.03 262.03 0.4K
11:31 262.03 262.03 262.03 262.03 0.0K
11:32 262.03 262.03 262.03 262.03 0.0K
11:33 262.03 262.03 262.03 262.03 0.0K
11:34 262.03 262.03 262.03 262.03 0.0K
11:35 262.03 262.03 262.03 262.03 0.0K
11:36 262.03 262.03 262.03 262.03 0.0K
11:37 262.03 262.03 262.03 262.03 0.0K
11:38 262.03 262.03 262.03 262.03 0.0K
11:39 262.03 262.03 262.03 262.03 0.0K
11:40 262.03 262.03 262.03 262.03 0.0K
11:41 262.03 262.03 262.03 262.03 0.0K
11:42 262.03 262.03 262.03 262.03 0.0K
11:43 262.03 262.03 262.03 262.03 0.0K
11:44 262.03 262.03 262.03 262.03 0.0K
11:45 262.03 262.03 262.03 262.03 0.0K
11:46 262.03 262.03 262.03 262.03 0.0K
11:47 262.03 262.03 262.03 262.03 0.0K
11:48 262.03 262.03 262.03 262.03 0.0K
11:49 262.03 262.03 262.03 262.03 0.0K
11:50 262.03 262.03 262.03 262.03 0.0K
11:51 262.03 262.03 262.03 262.03 0.0K
11:52 262.03 262.03 262.03 262.03 0.0K
11:53 262.03 262.03 262.03 262.03 0.0K
11:54 262.03 262.03 262.03 262.03 0.0K
11:55 262.03 262.03 262.03 262.03 0.0K
11:56 262.03 262.03 262.03 262.03 0.0K
11:57 262.03 262.03 262.03 262.03 0.0K
11:58 262.03 262.03 262.03 262.03 0.0K
11:59 262.03 262.03 262.03 262.03 0.0K
12:00 262.03 262.03 262.03 262.03 0.0K
12:01 262.03 262.03 262.03 262.03 0.0K
12:02 262.03 262.03 262.03 262.03 0.0K
12:03 262.03 262.03 262.03 262.03 0.0K
12:04 262.03 262.03 262.03 262.03 0.0K
12:05 262.03 262.03 262.03 262.03 0.0K
12:06 262.03 262.03 262.03 262.03 0.0K
12:07 262.03 262.03 262.03 262.03 0.0K
12:08 262.03 262.03 262.03 262.03 0.0K
12:09 262.03 262.03 262.03 262.03 0.0K
12:10 262.03 262.03 262.03 262.03 0.0K
12:11 262.03 262.03 262.03 262.03 0.0K
12:12 262.03 262.03 262.03 262.03 0.0K
12:13 262.03 262.03 262.03 262.03 0.0K
12:14 262.03 262.03 262.03 262.03 0.0K
12:15 262.03 262.03 262.03 262.03 0.0K
12:16 262.03 262.03 262.03 262.03 0.0K
12:17 262.03 262.03 262.03 262.03 0.0K
12:18 262.03 262.03 262.03 262.03 0.0K
12:19 262.03 262.03 262.03 262.03 0.0K
12:20 262.03 262.03 262.03 262.03 0.0K
12:21 262.03 262.03 262.03 262.03 0.0K
12:22 262.03 262.03 262.03 262.03 0.0K
12:23 262.03 262.03 262.03 262.03 0.0K
12:24 262.03 262.03 262.03 262.03 0.0K
12:25 262.03 262.03 262.03 262.03 0.0K
12:26 262.03 262.03 262.03 262.03 0.0K
12:27 262.03 262.03 262.03 262.03 0.0K
12:28 262.03 262.03 262.03 262.03 0.0K
12:29 262.03 262.03 262.03 262.03 0.0K
12:30 262.03 262.03 262.03 262.03 0.0K
12:31 262.03 262.03 262.03 262.03 0.0K
12:32 262.03 262.03 262.03 262.03 0.0K
12:33 262.03 262.03 262.03 262.03 0.0K
12:34 262.03 262.03 262.03 262.03 0.0K
12:35 262.03 262.03 262.03 262.03 0.0K
12:36 262.03 262.03 262.03 262.03 0.0K
12:37 262.03 262.03 262.03 262.03 0.0K
12:38 262.03 262.03 262.03 262.03 0.0K
12:39 262.03 262.03 262.03 262.03 0.0K
12:40 262.03 262.03 262.03 262.03 0.0K
12:41 262.03 262.03 262.03 262.03 0.0K
12:42 262.03 262.03 262.03 262.03 0.0K
12:43 262.03 262.03 262.03 262.03 0.0K
12:44 262.03 262.03 262.03 262.03 0.0K
12:45 262.03 262.03 262.03 262.03 0.0K
12:46 262.03 262.03 262.03 262.03 0.0K
12:47 262.03 262.03 262.03 262.03 0.0K
12:48 262.03 262.03 262.03 262.03 0.0K
12:49 262.03 262.03 262.03 262.03 0.0K
12:50 262.03 262.03 262.03 262.03 0.0K
12:51 262.03 262.03 262.03 262.03 0.0K
12:52 262.03 262.03 262.03 262.03 0.0K
12:53 262.03 262.03 262.03 262.03 0.0K
12:54 262.03 262.03 262.03 262.03 0.0K
12:55 262.03 262.03 262.03 262.03 0.0K
12:56 262.03 262.03 262.03 262.03 0.0K
12:57 262.03 262.03 262.03 262.03 0.0K
12:58 262.03 262.03 262.03 262.03 0.0K
12:59 262.03 262.03 262.03 262.03 0.0K
13:00 262.03 262.41 262.03 262.33 935.9K
13:01 262.33 262.33 262.25 262.29 113.4K
13:02 262.30 262.38 262.30 262.38 206.0K
13:03 262.35 262.39 262.34 262.39 127.0K
13:04 262.39 262.41 262.32 262.32 122.3K
13:05 262.28 262.42 262.25 262.42 99.9K
13:06 262.38 262.38 262.32 262.35 164.7K
13:07 262.32 262.43 262.30 262.30 298.4K
13:08 262.30 262.44 262.25 262.33 186.6K
13:09 262.33 262.33 262.25 262.29 426.4K
13:10 262.29 262.29 262.14 262.16 238.4K
13:11 262.13 262.24 262.13 262.20 268.0K
13:12 262.20 262.24 262.17 262.17 190.6K
13:13 262.17 262.22 262.17 262.19 39.3K
13:14 262.18 262.20 262.17 262.19 159.9K
13:15 262.19 262.22 262.17 262.18 123.5K
13:16 262.18 262.24 262.17 262.17 141.0K
13:17 262.16 262.21 262.15 262.19 125.5K
13:18 262.19 262.23 262.16 262.16 221.2K
13:19 262.11 262.21 262.11 262.18 172.8K
13:20 262.17 262.24 262.17 262.23 114.4K
13:21 262.23 262.23 262.12 262.23 347.2K
13:22 262.23 262.23 262.14 262.15 214.3K
13:23 262.14 262.20 262.13 262.14 164.6K
13:24 262.15 262.22 262.15 262.20 180.9K
13:25 262.21 262.31 262.21 262.31 118.6K
13:26 262.31 262.39 262.28 262.28 42.7K
13:27 262.28 262.32 262.23 262.24 219.6K
13:28 262.20 262.27 262.19 262.24 218.2K
13:29 262.24 262.41 262.19 262.41 403.8K
13:30 262.37 262.39 262.31 262.36 62.3K
13:31 262.35 262.37 262.33 262.33 63.2K
13:32 262.33 262.39 262.33 262.39 111.0K
13:33 262.34 262.37 262.33 262.34 87.2K
13:34 262.34 262.41 262.34 262.36 49.4K
13:35 262.36 262.44 262.36 262.44 94.5K
13:36 262.41 262.42 262.35 262.37 303.6K
13:37 262.33 262.38 262.33 262.35 258.1K
13:38 262.35 262.41 262.29 262.39 219.0K
13:39 262.39 262.43 262.33 262.35 192.8K
13:40 262.35 262.41 262.35 262.36 97.3K
13:41 262.36 262.47 262.33 262.45 72.9K
13:42 262.42 262.43 262.38 262.39 22.3K
13:43 262.42 262.42 262.41 262.42 8.8K
13:44 262.42 262.45 262.36 262.45 83.4K
13:45 262.45 262.49 262.37 262.37 91.7K
13:46 262.37 262.46 262.35 262.46 133.1K
13:47 262.42 262.42 262.37 262.40 187.4K
13:48 262.43 262.50 262.38 262.50 388.9K
13:49 262.50 262.56 262.50 262.56 141.5K
13:50 262.53 262.59 262.51 262.57 218.7K
13:51 262.56 262.68 262.55 262.62 200.7K
13:52 262.61 262.63 262.56 262.61 175.8K
13:53 262.62 262.75 262.57 262.57 80.1K
13:54 262.57 262.64 262.56 262.59 162.0K
13:55 262.58 262.68 262.56 262.60 101.5K
13:56 262.59 262.62 262.56 262.57 170.1K
13:57 262.57 262.68 262.56 262.56 198.7K
13:58 262.58 262.60 262.52 262.54 146.5K
13:59 262.59 262.65 262.57 262.61 137.6K
14:00 262.63 262.74 262.55 262.64 249.0K
14:01 262.65 262.72 262.65 262.66 82.4K
14:02 262.66 262.69 262.55 262.64 59.6K
14:03 262.62 262.62 262.55 262.58 93.0K
14:04 262.45 262.48 262.42 262.43 127.1K
14:05 262.43 262.50 262.43 262.49 107.6K
14:06 262.49 262.53 262.46 262.48 261.5K
14:07 262.48 262.52 262.47 262.52 194.4K
14:08 262.53 262.53 262.42 262.48 94.4K
14:09 262.52 262.52 262.42 262.46 139.8K
14:10 262.45 262.53 262.45 262.53 237.6K
14:11 262.54 262.64 262.54 262.61 381.5K
14:12 262.61 262.61 262.51 262.52 134.9K
14:13 262.52 262.58 262.51 262.54 51.8K
14:14 262.52 262.54 262.42 262.48 114.9K
14:15 262.48 262.48 262.41 262.45 164.2K
14:16 262.47 262.53 262.41 262.52 201.8K
14:17 262.51 262.59 262.51 262.59 301.0K
14:18 262.59 262.64 262.58 262.60 414.6K
14:19 262.62 262.63 262.53 262.57 275.0K
14:20 262.58 262.62 262.52 262.56 122.7K
14:21 262.53 262.53 262.45 262.48 100.5K
14:22 262.49 262.52 262.43 262.44 133.0K
14:23 262.44 262.48 262.43 262.44 200.5K
14:24 262.46 262.58 262.46 262.54 99.5K
14:25 262.54 262.54 262.45 262.51 267.7K
14:26 262.51 262.57 262.48 262.49 314.6K
14:27 262.50 262.53 262.48 262.49 155.8K
14:28 262.49 262.57 262.48 262.57 209.0K
14:29 262.52 262.63 262.48 262.59 182.3K
14:30 262.59 262.59 262.53 262.53 67.3K
14:31 262.55 262.59 262.49 262.50 120.6K
14:32 262.48 262.56 262.48 262.56 101.3K
14:33 262.56 262.64 262.54 262.63 132.1K
14:34 262.63 262.66 262.54 262.60 153.6K
14:35 262.60 262.60 262.47 262.47 130.5K
14:36 262.47 262.57 262.47 262.54 281.8K
14:37 262.54 262.61 262.52 262.53 84.0K
14:38 262.56 262.57 262.56 262.56 140.3K
14:39 262.56 262.60 262.50 262.60 240.0K
14:40 262.60 262.60 262.48 262.48 222.2K
14:41 262.48 262.56 262.45 262.45 106.3K
14:42 262.50 262.50 262.42 262.50 65.9K
14:43 262.50 262.55 262.48 262.54 73.6K
14:44 262.53 262.55 262.47 262.48 57.4K
14:45 262.47 262.51 262.44 262.47 56.8K
14:46 262.47 262.52 262.44 262.47 148.4K
14:47 262.47 262.50 262.46 262.49 107.6K
14:48 262.49 262.49 262.37 262.47 62.9K
14:49 262.39 262.49 262.39 262.45 142.0K
14:50 262.50 262.50 262.44 262.48 47.6K
14:51 262.48 262.48 262.40 262.44 161.8K
14:52 262.50 262.53 262.42 262.53 129.8K
14:53 262.52 262.58 262.45 262.46 214.7K
14:54 262.51 262.56 262.50 262.52 160.1K
14:55 262.52 262.61 262.44 262.59 338.7K
14:56 262.60 262.70 262.60 262.65 151.1K
14:57 262.69 262.69 262.69 262.69 27.3K
14:58 262.69 262.69 262.69 262.69 0.0K
14:59 262.69 262.72 262.69 262.72 463.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし