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
09:28 263.12 263.12 263.12 263.12 931.1K
09:29 263.12 263.12 263.12 263.12 0.0K
09:30 263.12 263.14 262.70 262.92 2,345.0K
09:31 262.98 263.09 262.84 263.09 700.7K
09:32 263.07 263.23 262.98 263.16 724.6K
09:33 263.15 263.30 263.15 263.28 751.0K
09:34 263.28 263.32 263.10 263.26 733.6K
09:35 263.26 263.50 263.26 263.50 477.8K
09:36 263.49 263.49 263.33 263.39 425.9K
09:37 263.39 263.46 263.39 263.46 257.8K
09:38 263.46 263.54 263.38 263.47 595.2K
09:39 263.51 263.64 263.44 263.45 727.3K
09:40 263.45 263.49 263.43 263.44 475.7K
09:41 263.44 263.44 263.27 263.32 489.0K
09:42 263.35 263.40 263.29 263.39 467.6K
09:43 263.40 263.46 263.07 263.13 479.4K
09:44 263.13 263.17 262.98 263.03 345.5K
09:45 263.05 263.39 263.00 263.00 501.7K
09:46 263.01 263.06 262.93 263.06 545.5K
09:47 263.04 263.21 263.00 263.21 538.8K
09:48 263.21 263.28 263.12 263.12 156.2K
09:49 263.13 263.19 263.05 263.05 307.3K
09:50 263.05 263.11 263.03 263.03 183.5K
09:51 263.03 263.12 263.01 263.01 221.0K
09:52 263.01 263.08 262.96 262.99 236.4K
09:53 262.99 263.02 262.95 263.01 230.4K
09:54 262.99 263.05 262.92 263.00 393.4K
09:55 262.99 263.15 262.97 263.12 230.2K
09:56 263.12 263.13 263.02 263.07 145.6K
09:57 263.08 263.12 262.98 263.12 326.9K
09:58 263.10 263.17 263.01 263.09 327.8K
09:59 263.09 263.11 263.00 263.05 218.9K
10:00 263.08 263.08 262.98 262.99 233.2K
10:01 262.99 263.10 262.99 263.04 212.5K
10:02 263.04 263.09 262.98 262.99 370.4K
10:03 263.04 263.04 262.95 262.96 177.0K
10:04 262.96 262.97 262.87 262.87 249.9K
10:05 262.87 263.02 262.87 262.92 188.2K
10:06 262.94 263.05 262.94 262.94 399.2K
10:07 262.97 263.07 262.96 263.06 222.8K
10:08 263.06 263.06 262.97 263.02 701.1K
10:09 263.04 263.04 262.81 262.86 430.3K
10:10 262.86 262.91 262.81 262.91 246.4K
10:11 262.91 262.91 262.78 262.84 291.1K
10:12 262.84 262.88 262.76 262.78 153.0K
10:13 262.78 262.87 262.77 262.87 210.9K
10:14 262.87 262.93 262.82 262.93 85.3K
10:15 262.93 262.94 262.84 262.92 73.0K
10:16 262.92 262.92 262.86 262.89 171.9K
10:17 262.89 262.98 262.85 262.89 273.9K
10:18 262.90 262.91 262.80 262.88 83.0K
10:19 262.88 262.94 262.88 262.91 64.3K
10:20 262.91 263.02 262.91 262.92 91.5K
10:21 262.93 263.00 262.86 262.98 106.7K
10:22 262.99 262.99 262.90 262.98 145.1K
10:23 262.98 263.02 262.95 263.00 104.0K
10:24 263.00 263.03 262.94 263.01 58.5K
10:25 263.01 263.10 262.94 263.02 122.2K
10:26 263.02 263.08 263.00 263.00 186.6K
10:27 262.99 263.08 262.99 263.08 46.4K
10:28 263.08 263.09 262.93 263.06 97.7K
10:29 263.06 263.06 262.93 263.00 248.8K
10:30 263.00 263.04 262.91 262.91 268.9K
10:31 262.88 263.01 262.88 262.90 127.6K
10:32 262.90 263.01 262.83 262.84 201.1K
10:33 262.85 262.92 262.83 262.91 140.9K
10:34 262.91 262.91 262.81 262.85 152.9K
10:35 262.86 262.89 262.84 262.88 188.6K
10:36 262.88 262.99 262.88 262.98 99.4K
10:37 263.02 263.02 262.92 262.95 145.7K
10:38 262.95 263.00 262.91 262.91 171.0K
10:39 262.91 263.00 262.91 262.91 134.9K
10:40 262.91 263.10 262.82 262.82 302.0K
10:41 262.77 262.92 262.77 262.92 229.4K
10:42 263.06 263.09 263.02 263.09 234.4K
10:43 263.09 263.13 263.06 263.06 156.4K
10:44 263.11 263.12 262.77 262.85 249.5K
10:45 262.85 262.97 262.85 262.94 153.4K
10:46 262.94 262.96 262.78 262.92 660.9K
10:47 262.92 262.92 262.79 262.91 54.3K
10:48 262.92 262.92 262.82 262.87 170.2K
10:49 262.87 262.93 262.85 262.94 191.1K
10:50 262.96 262.96 262.89 262.91 144.3K
10:51 262.91 262.96 262.86 262.95 75.7K
10:52 262.95 262.99 262.81 262.81 151.5K
10:53 262.81 262.82 262.71 262.79 177.2K
10:54 262.79 262.79 262.72 262.75 216.9K
10:55 262.74 262.75 262.69 262.74 43.5K
10:56 262.74 262.77 262.68 262.73 205.5K
10:57 262.73 262.87 262.72 262.86 251.7K
10:58 262.86 262.91 262.78 262.84 360.8K
10:59 262.84 262.89 262.75 262.75 182.1K
11:00 262.80 262.86 262.71 262.76 173.9K
11:01 262.76 262.93 262.76 262.91 127.5K
11:02 262.93 263.00 262.81 262.84 105.3K
11:03 262.85 262.85 262.76 262.80 110.8K
11:04 262.82 262.91 262.71 262.81 97.5K
11:05 262.81 262.81 262.70 262.70 295.1K
11:06 262.71 262.75 262.66 262.72 48.0K
11:07 262.66 262.77 262.66 262.68 157.7K
11:08 262.67 262.87 262.67 262.87 23.9K
11:09 262.86 262.95 262.63 262.68 347.0K
11:10 262.70 262.77 262.62 262.77 83.6K
11:11 262.77 262.82 262.69 262.69 47.3K
11:12 262.69 262.83 262.69 262.82 70.1K
11:13 262.82 262.82 262.72 262.76 109.7K
11:14 262.75 262.82 262.75 262.80 382.1K
11:15 262.82 262.87 262.77 262.87 73.9K
11:16 262.87 262.88 262.80 262.88 43.8K
11:17 262.88 262.96 262.88 262.95 347.1K
11:18 262.95 262.95 262.79 262.84 38.8K
11:19 262.84 262.93 262.81 262.92 201.8K
11:20 262.92 262.93 262.88 262.91 33.8K
11:21 262.90 262.90 262.82 262.82 38.2K
11:22 262.76 262.89 262.76 262.89 56.9K
11:23 262.90 262.90 262.82 262.89 38.0K
11:24 262.89 262.89 262.81 262.85 63.5K
11:25 262.85 262.88 262.81 262.85 66.4K
11:26 262.85 262.88 262.81 262.88 56.6K
11:27 262.88 262.95 262.88 262.91 27.7K
11:28 262.91 262.91 262.80 262.81 82.1K
11:29 262.81 262.86 262.81 262.86 55.6K
11:30 262.90 262.90 262.90 262.90 2.1K
11:31 262.90 262.90 262.90 262.90 0.0K
11:32 262.90 262.90 262.90 262.90 0.0K
11:33 262.90 262.90 262.90 262.90 0.0K
11:34 262.90 262.90 262.90 262.90 0.0K
11:35 262.90 262.90 262.90 262.90 0.0K
11:36 262.90 262.90 262.90 262.90 0.0K
11:37 262.90 262.90 262.90 262.90 0.0K
11:38 262.90 262.90 262.90 262.90 0.0K
11:39 262.90 262.90 262.90 262.90 0.0K
11:40 262.90 262.90 262.90 262.90 0.0K
11:41 262.90 262.90 262.90 262.90 0.0K
11:42 262.90 262.90 262.90 262.90 0.0K
11:43 262.90 262.90 262.90 262.90 0.0K
11:44 262.90 262.90 262.90 262.90 0.0K
11:45 262.90 262.90 262.90 262.90 0.0K
11:46 262.90 262.90 262.90 262.90 0.0K
11:47 262.90 262.90 262.90 262.90 0.0K
11:48 262.90 262.90 262.90 262.90 0.0K
11:49 262.90 262.90 262.90 262.90 0.0K
11:50 262.90 262.90 262.90 262.90 0.0K
11:51 262.90 262.90 262.90 262.90 0.0K
11:52 262.90 262.90 262.90 262.90 0.0K
11:53 262.90 262.90 262.90 262.90 0.0K
11:54 262.90 262.90 262.90 262.90 0.0K
11:55 262.90 262.90 262.90 262.90 0.0K
11:56 262.90 262.90 262.90 262.90 0.0K
11:57 262.90 262.90 262.90 262.90 0.0K
11:58 262.90 262.90 262.90 262.90 0.0K
11:59 262.90 262.90 262.90 262.90 0.0K
12:00 262.90 262.90 262.90 262.90 0.0K
12:01 262.90 262.90 262.90 262.90 0.0K
12:02 262.90 262.90 262.90 262.90 0.0K
12:03 262.90 262.90 262.90 262.90 0.0K
12:04 262.90 262.90 262.90 262.90 0.0K
12:05 262.90 262.90 262.90 262.90 0.0K
12:06 262.90 262.90 262.90 262.90 0.0K
12:07 262.90 262.90 262.90 262.90 0.0K
12:08 262.90 262.90 262.90 262.90 0.0K
12:09 262.90 262.90 262.90 262.90 0.0K
12:10 262.90 262.90 262.90 262.90 0.0K
12:11 262.90 262.90 262.90 262.90 0.0K
12:12 262.90 262.90 262.90 262.90 0.0K
12:13 262.90 262.90 262.90 262.90 0.0K
12:14 262.90 262.90 262.90 262.90 0.0K
12:15 262.90 262.90 262.90 262.90 0.0K
12:16 262.90 262.90 262.90 262.90 0.0K
12:17 262.90 262.90 262.90 262.90 0.0K
12:18 262.90 262.90 262.90 262.90 0.0K
12:19 262.90 262.90 262.90 262.90 0.0K
12:20 262.90 262.90 262.90 262.90 0.0K
12:21 262.90 262.90 262.90 262.90 0.0K
12:22 262.90 262.90 262.90 262.90 0.0K
12:23 262.90 262.90 262.90 262.90 0.0K
12:24 262.90 262.90 262.90 262.90 0.0K
12:25 262.90 262.90 262.90 262.90 0.0K
12:26 262.90 262.90 262.90 262.90 0.0K
12:27 262.90 262.90 262.90 262.90 0.0K
12:28 262.90 262.90 262.90 262.90 0.0K
12:29 262.90 262.90 262.90 262.90 0.0K
12:30 262.90 262.90 262.90 262.90 0.0K
12:31 262.90 262.90 262.90 262.90 0.0K
12:32 262.90 262.90 262.90 262.90 0.0K
12:33 262.90 262.90 262.90 262.90 0.0K
12:34 262.90 262.90 262.90 262.90 0.0K
12:35 262.90 262.90 262.90 262.90 0.0K
12:36 262.90 262.90 262.90 262.90 0.0K
12:37 262.90 262.90 262.90 262.90 0.0K
12:38 262.90 262.90 262.90 262.90 0.0K
12:39 262.90 262.90 262.90 262.90 0.0K
12:40 262.90 262.90 262.90 262.90 0.0K
12:41 262.90 262.90 262.90 262.90 0.0K
12:42 262.90 262.90 262.90 262.90 0.0K
12:43 262.90 262.90 262.90 262.90 0.0K
12:44 262.90 262.90 262.90 262.90 0.0K
12:45 262.90 262.90 262.90 262.90 0.0K
12:46 262.90 262.90 262.90 262.90 0.0K
12:47 262.90 262.90 262.90 262.90 0.0K
12:48 262.90 262.90 262.90 262.90 0.0K
12:49 262.90 262.90 262.90 262.90 0.0K
12:50 262.90 262.90 262.90 262.90 0.0K
12:51 262.90 262.90 262.90 262.90 0.0K
12:52 262.90 262.90 262.90 262.90 0.0K
12:53 262.90 262.90 262.90 262.90 0.0K
12:54 262.90 262.90 262.90 262.90 0.0K
12:55 262.90 262.90 262.90 262.90 0.0K
12:56 262.90 262.90 262.90 262.90 0.0K
12:57 262.90 262.90 262.90 262.90 0.0K
12:58 262.90 262.90 262.90 262.90 0.0K
12:59 262.90 262.90 262.90 262.90 0.0K
13:00 262.90 262.92 262.84 262.87 393.1K
13:01 262.87 262.93 262.87 262.93 17.2K
13:02 262.92 262.92 262.81 262.86 70.9K
13:03 262.85 262.90 262.80 262.85 268.8K
13:04 262.85 262.87 262.79 262.83 26.8K
13:05 262.83 262.85 262.78 262.85 292.4K
13:06 262.85 262.85 262.76 262.82 91.2K
13:07 262.83 262.83 262.76 262.82 117.8K
13:08 262.82 262.87 262.75 262.87 33.6K
13:09 262.87 262.87 262.77 262.77 87.5K
13:10 262.78 262.89 262.77 262.81 68.4K
13:11 262.80 262.87 262.77 262.82 117.2K
13:12 262.82 262.84 262.78 262.81 107.1K
13:13 262.81 262.83 262.73 262.78 100.0K
13:14 262.76 262.76 262.69 262.73 201.6K
13:15 262.78 262.78 262.70 262.70 64.5K
13:16 262.70 262.76 262.68 262.73 121.1K
13:17 262.73 262.75 262.68 262.73 102.9K
13:18 262.72 262.72 262.64 262.69 32.1K
13:19 262.75 262.78 262.67 262.67 127.8K
13:20 262.67 262.73 262.62 262.62 230.7K
13:21 262.62 262.72 262.62 262.72 228.4K
13:22 262.72 262.72 262.56 262.66 106.4K
13:23 262.66 262.74 262.66 262.68 94.4K
13:24 262.73 262.73 262.63 262.63 29.8K
13:25 262.63 262.70 262.63 262.70 83.8K
13:26 262.71 262.72 262.65 262.71 125.5K
13:27 262.61 262.71 262.61 262.61 105.5K
13:28 262.61 262.71 262.61 262.70 155.9K
13:29 262.70 262.74 262.64 262.72 60.2K
13:30 262.72 262.79 262.62 262.79 93.6K
13:31 262.79 262.80 262.65 262.73 66.3K
13:32 262.73 262.76 262.65 262.76 120.9K
13:33 262.76 262.76 262.65 262.65 82.3K
13:34 262.65 262.74 262.65 262.73 103.3K
13:35 262.73 262.76 262.58 262.76 212.4K
13:36 262.75 262.76 262.62 262.69 128.9K
13:37 262.69 262.72 262.59 262.70 31.5K
13:38 262.70 262.74 262.60 262.74 44.0K
13:39 262.74 262.74 262.61 262.72 42.9K
13:40 262.72 262.78 262.66 262.66 86.3K
13:41 262.66 262.76 262.66 262.69 141.1K
13:42 262.69 262.70 262.64 262.70 30.0K
13:43 262.73 262.76 262.67 262.72 147.0K
13:44 262.72 262.72 262.66 262.70 74.6K
13:45 262.70 262.74 262.66 262.73 75.5K
13:46 262.73 262.79 262.67 262.78 119.6K
13:47 262.78 262.83 262.70 262.70 129.1K
13:48 262.70 262.80 262.69 262.75 36.3K
13:49 262.75 262.75 262.65 262.68 90.6K
13:50 262.68 262.70 262.55 262.56 133.8K
13:51 262.56 262.66 262.56 262.62 28.5K
13:52 262.62 262.63 262.53 262.58 88.6K
13:53 262.58 262.62 262.51 262.62 49.7K
13:54 262.57 262.64 262.52 262.58 99.3K
13:55 262.63 262.63 262.50 262.53 72.8K
13:56 262.56 262.66 262.56 262.56 193.3K
13:57 262.56 262.71 262.56 262.69 173.5K
13:58 262.69 262.71 262.54 262.63 102.1K
13:59 262.63 262.65 262.55 262.63 75.0K
14:00 262.63 262.71 262.57 262.64 135.7K
14:01 262.64 262.69 262.58 262.69 35.8K
14:02 262.69 262.69 262.58 262.66 110.6K
14:03 262.66 262.69 262.61 262.69 140.6K
14:04 262.69 262.73 262.62 262.62 42.9K
14:05 262.66 262.71 262.61 262.66 61.0K
14:06 262.66 262.70 262.65 262.65 31.0K
14:07 262.65 262.76 262.65 262.75 26.9K
14:08 262.70 262.76 262.67 262.71 43.1K
14:09 262.71 262.76 262.66 262.69 70.2K
14:10 262.69 262.76 262.64 262.76 171.2K
14:11 262.76 262.76 262.60 262.65 139.6K
14:12 262.65 262.70 262.59 262.61 62.5K
14:13 262.61 262.72 262.58 262.72 33.1K
14:14 262.69 262.84 262.69 262.84 81.0K
14:15 262.84 262.86 262.70 262.70 44.7K
14:16 262.75 262.77 262.70 262.76 38.1K
14:17 262.76 262.76 262.67 262.72 54.5K
14:18 262.72 262.73 262.64 262.72 187.3K
14:19 262.72 262.72 262.61 262.65 251.3K
14:20 262.66 262.68 262.59 262.67 86.9K
14:21 262.67 262.69 262.58 262.66 34.3K
14:22 262.66 262.66 262.49 262.61 202.6K
14:23 262.62 262.69 262.55 262.69 170.6K
14:24 262.69 262.75 262.61 262.70 38.8K
14:25 262.70 262.81 262.58 262.81 208.1K
14:26 262.81 262.81 262.56 262.81 157.4K
14:27 262.81 262.81 262.62 262.81 174.2K
14:28 262.82 262.82 262.60 262.68 57.7K
14:29 262.68 262.68 262.57 262.68 94.4K
14:30 262.68 262.70 262.58 262.70 54.8K
14:31 262.69 262.74 262.58 262.74 179.6K
14:32 262.74 262.74 262.56 262.59 127.3K
14:33 262.60 262.66 262.54 262.66 293.9K
14:34 262.66 262.68 262.59 262.68 130.9K
14:35 262.68 262.68 262.49 262.54 203.4K
14:36 262.54 262.59 262.54 262.56 628.7K
14:37 262.56 262.61 262.51 262.59 103.8K
14:38 262.59 262.64 262.52 262.59 160.2K
14:39 262.59 262.59 262.53 262.58 118.2K
14:40 262.60 262.62 262.53 262.59 44.8K
14:41 262.60 262.64 262.51 262.53 92.2K
14:42 262.56 262.64 262.48 262.49 128.0K
14:43 262.48 262.63 262.48 262.56 179.9K
14:44 262.55 262.57 262.44 262.45 240.7K
14:45 262.44 262.54 262.38 262.49 120.8K
14:46 262.50 262.59 262.46 262.52 115.6K
14:47 262.52 262.56 262.40 262.43 130.8K
14:48 262.42 262.46 262.36 262.42 136.6K
14:49 262.45 262.49 262.36 262.42 181.0K
14:50 262.42 262.43 262.27 262.33 275.3K
14:51 262.33 262.46 262.29 262.29 218.2K
14:52 262.26 262.46 262.26 262.37 146.8K
14:53 262.42 262.42 262.37 262.39 137.2K
14:54 262.41 262.44 262.37 262.44 170.8K
14:55 262.42 262.56 262.42 262.49 248.2K
14:56 262.49 262.62 262.46 262.58 465.8K
14:57 262.59 262.59 262.59 262.59 12.2K
14:58 262.59 262.59 262.59 262.59 0.0K
14:59 262.59 262.90 262.59 262.90 497.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし