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
09:28 268.44 268.44 268.44 268.44 285.1K
09:29 268.44 268.44 268.44 268.44 0.0K
09:30 268.44 268.58 268.34 268.55 440.4K
09:31 268.55 268.60 268.47 268.47 180.6K
09:32 268.45 268.45 268.32 268.32 447.3K
09:33 268.32 268.41 268.28 268.40 329.7K
09:34 268.40 268.45 268.28 268.33 214.1K
09:35 268.16 268.30 268.05 268.10 328.4K
09:36 268.13 268.38 268.13 268.38 198.6K
09:37 268.39 268.39 268.29 268.37 175.1K
09:38 268.37 268.46 268.31 268.46 232.2K
09:39 268.40 268.59 268.40 268.47 202.3K
09:40 268.47 268.56 268.41 268.56 244.6K
09:41 268.57 268.84 268.53 268.84 292.8K
09:42 268.82 268.89 268.81 268.85 264.4K
09:43 268.85 268.98 268.69 268.91 284.3K
09:44 268.91 268.97 268.70 268.70 92.0K
09:45 268.70 268.91 268.70 268.88 194.0K
09:46 268.88 268.90 268.75 268.84 123.2K
09:47 268.84 268.86 268.76 268.82 131.3K
09:48 268.83 268.94 268.83 268.92 164.4K
09:49 268.91 268.95 268.80 268.82 221.6K
09:50 268.85 268.91 268.75 268.90 64.4K
09:51 268.91 269.04 268.91 269.01 276.3K
09:52 269.00 269.02 268.92 268.93 305.9K
09:53 268.90 268.96 268.90 268.94 259.2K
09:54 268.94 269.01 268.94 268.99 170.7K
09:55 268.99 269.11 268.99 269.11 196.2K
09:56 269.11 269.14 269.06 269.13 200.2K
09:57 269.13 269.25 269.11 269.21 236.6K
09:58 269.20 269.34 269.20 269.31 219.7K
09:59 269.31 269.31 269.23 269.31 347.4K
10:00 269.34 269.38 269.28 269.28 274.6K
10:01 269.34 269.36 269.25 269.36 108.0K
10:02 269.38 269.38 269.31 269.34 178.8K
10:03 269.34 269.34 269.24 269.25 211.8K
10:04 269.23 269.30 269.22 269.22 169.7K
10:05 269.22 269.26 269.19 269.22 62.3K
10:06 269.23 269.26 269.20 269.25 187.7K
10:07 269.25 269.30 269.22 269.30 126.0K
10:08 269.28 269.33 269.26 269.33 109.5K
10:09 269.33 269.33 269.24 269.24 211.3K
10:10 269.22 269.33 269.21 269.31 219.2K
10:11 269.31 269.37 269.27 269.35 185.4K
10:12 269.35 269.36 269.21 269.22 151.1K
10:13 269.21 269.33 269.21 269.31 171.0K
10:14 269.30 269.30 269.19 269.21 312.2K
10:15 269.22 269.27 269.20 269.21 280.5K
10:16 269.21 269.21 269.12 269.15 155.1K
10:17 269.16 269.27 269.16 269.27 347.5K
10:18 269.27 269.27 269.19 269.20 80.5K
10:19 269.20 269.32 269.17 269.31 199.9K
10:20 269.31 269.37 269.25 269.32 198.8K
10:21 269.32 269.32 269.25 269.29 194.6K
10:22 269.29 269.29 269.21 269.21 113.6K
10:23 269.21 269.29 269.20 269.22 116.3K
10:24 269.23 269.29 269.18 269.24 147.6K
10:25 269.24 269.26 269.18 269.24 352.3K
10:26 269.24 269.24 269.10 269.15 211.6K
10:27 269.15 269.22 269.10 269.10 230.6K
10:28 269.10 269.18 269.07 269.18 216.6K
10:29 269.20 269.20 269.07 269.07 173.8K
10:30 269.08 269.15 269.05 269.08 64.6K
10:31 269.08 269.12 269.06 269.13 147.6K
10:32 269.13 269.15 269.07 269.11 202.1K
10:33 269.11 269.18 269.11 269.13 69.5K
10:34 269.13 269.16 269.08 269.16 110.7K
10:35 269.16 269.23 269.16 269.19 82.2K
10:36 269.19 269.25 269.14 269.19 176.3K
10:37 269.20 269.22 269.11 269.11 212.0K
10:38 269.11 269.15 269.09 269.13 126.2K
10:39 269.14 269.23 269.14 269.21 373.1K
10:40 269.17 269.24 269.14 269.24 85.8K
10:41 269.24 269.34 269.24 269.34 362.2K
10:42 269.34 269.41 269.34 269.36 118.6K
10:43 269.33 269.33 269.23 269.28 251.1K
10:44 269.28 269.33 269.27 269.33 143.2K
10:45 269.33 269.38 269.33 269.36 187.1K
10:46 269.37 269.40 269.31 269.37 123.1K
10:47 269.37 269.42 269.33 269.41 85.9K
10:48 269.39 269.39 269.31 269.36 92.2K
10:49 269.36 269.36 269.33 269.36 84.7K
10:50 269.36 269.47 269.36 269.47 328.7K
10:51 269.46 269.56 269.43 269.50 82.5K
10:52 269.49 269.49 269.41 269.47 176.5K
10:53 269.42 269.45 269.40 269.40 185.6K
10:54 269.38 269.45 269.36 269.41 245.3K
10:55 269.41 269.43 269.34 269.34 118.1K
10:56 269.33 269.33 269.25 269.25 143.9K
10:57 269.25 269.28 269.25 269.26 56.6K
10:58 269.26 269.31 269.26 269.31 23.8K
10:59 269.31 269.31 269.24 269.26 165.7K
11:00 269.26 269.29 269.26 269.26 136.8K
11:01 269.26 269.27 269.26 269.27 76.9K
11:02 269.27 269.27 269.19 269.26 220.2K
11:03 269.26 269.26 269.19 269.19 300.8K
11:04 269.19 269.20 269.18 269.18 117.5K
11:05 269.22 269.23 269.16 269.20 261.2K
11:06 269.20 269.22 269.17 269.18 36.7K
11:07 269.18 269.20 269.14 269.15 62.5K
11:08 269.15 269.20 269.15 269.19 70.2K
11:09 269.19 269.19 269.12 269.11 71.1K
11:10 269.11 269.12 269.06 269.11 183.9K
11:11 269.11 269.16 269.11 269.15 184.9K
11:12 269.15 269.16 269.10 269.14 51.4K
11:13 269.14 269.19 269.14 269.19 174.9K
11:14 269.21 269.21 269.14 269.16 202.9K
11:15 269.16 269.21 269.12 269.14 241.0K
11:16 269.14 269.14 269.01 269.01 152.8K
11:17 269.01 269.11 269.01 269.11 94.9K
11:18 269.12 269.16 269.06 269.16 67.1K
11:19 269.16 269.16 269.13 269.16 60.2K
11:20 269.15 269.15 269.08 269.09 68.8K
11:21 269.04 269.09 269.02 269.06 105.7K
11:22 269.06 269.06 268.98 268.97 147.7K
11:23 268.97 269.02 268.91 268.97 147.8K
11:24 268.97 269.00 268.91 268.91 84.4K
11:25 268.91 269.02 268.91 269.00 71.6K
11:26 269.00 269.08 269.00 269.06 35.2K
11:27 269.07 269.10 269.01 269.03 102.5K
11:28 269.03 269.15 268.97 269.15 70.4K
11:29 269.15 269.15 269.11 269.13 214.3K
11:30 269.13 269.13 269.13 269.13 2.3K
11:31 269.13 269.13 269.13 269.13 0.0K
11:32 269.13 269.13 269.13 269.13 0.0K
11:33 269.13 269.13 269.13 269.13 0.0K
11:34 269.13 269.13 269.13 269.13 0.0K
11:35 269.13 269.13 269.13 269.13 0.0K
11:36 269.13 269.13 269.13 269.13 0.0K
11:37 269.13 269.13 269.13 269.13 0.0K
11:38 269.13 269.13 269.13 269.13 0.0K
11:39 269.13 269.13 269.13 269.13 0.0K
11:40 269.13 269.13 269.13 269.13 0.0K
11:41 269.13 269.13 269.13 269.13 0.0K
11:42 269.13 269.13 269.13 269.13 0.0K
11:43 269.13 269.13 269.13 269.13 0.0K
11:44 269.13 269.13 269.13 269.13 0.0K
11:45 269.13 269.13 269.13 269.13 0.0K
11:46 269.13 269.13 269.13 269.13 0.0K
11:47 269.13 269.13 269.13 269.13 0.0K
11:48 269.13 269.13 269.13 269.13 0.0K
11:49 269.13 269.13 269.13 269.13 0.0K
11:50 269.13 269.13 269.13 269.13 0.0K
11:51 269.13 269.13 269.13 269.13 0.0K
11:52 269.13 269.13 269.13 269.13 0.0K
11:53 269.13 269.13 269.13 269.13 0.0K
11:54 269.13 269.13 269.13 269.13 0.0K
11:55 269.13 269.13 269.13 269.13 0.0K
11:56 269.13 269.13 269.13 269.13 0.0K
11:57 269.13 269.13 269.13 269.13 0.0K
11:58 269.13 269.13 269.13 269.13 0.0K
11:59 269.13 269.13 269.13 269.13 0.0K
12:00 269.13 269.13 269.13 269.13 0.0K
12:01 269.13 269.13 269.13 269.13 0.0K
12:02 269.13 269.13 269.13 269.13 0.0K
12:03 269.13 269.13 269.13 269.13 0.0K
12:04 269.13 269.13 269.13 269.13 0.0K
12:05 269.13 269.13 269.13 269.13 0.0K
12:06 269.13 269.13 269.13 269.13 0.0K
12:07 269.13 269.13 269.13 269.13 0.0K
12:08 269.13 269.13 269.13 269.13 0.0K
12:09 269.13 269.13 269.13 269.13 0.0K
12:10 269.13 269.13 269.13 269.13 0.0K
12:11 269.13 269.13 269.13 269.13 0.0K
12:12 269.13 269.13 269.13 269.13 0.0K
12:13 269.13 269.13 269.13 269.13 0.0K
12:14 269.13 269.13 269.13 269.13 0.0K
12:15 269.13 269.13 269.13 269.13 0.0K
12:16 269.13 269.13 269.13 269.13 0.0K
12:17 269.13 269.13 269.13 269.13 0.0K
12:18 269.13 269.13 269.13 269.13 0.0K
12:19 269.13 269.13 269.13 269.13 0.0K
12:20 269.13 269.13 269.13 269.13 0.0K
12:21 269.13 269.13 269.13 269.13 0.0K
12:22 269.13 269.13 269.13 269.13 0.0K
12:23 269.13 269.13 269.13 269.13 0.0K
12:24 269.13 269.13 269.13 269.13 0.0K
12:25 269.13 269.13 269.13 269.13 0.0K
12:26 269.13 269.13 269.13 269.13 0.0K
12:27 269.13 269.13 269.13 269.13 0.0K
12:28 269.13 269.13 269.13 269.13 0.0K
12:29 269.13 269.13 269.13 269.13 0.0K
12:30 269.13 269.13 269.13 269.13 0.0K
12:31 269.13 269.13 269.13 269.13 0.0K
12:32 269.13 269.13 269.13 269.13 0.0K
12:33 269.13 269.13 269.13 269.13 0.0K
12:34 269.13 269.13 269.13 269.13 0.0K
12:35 269.13 269.13 269.13 269.13 0.0K
12:36 269.13 269.13 269.13 269.13 0.0K
12:37 269.13 269.13 269.13 269.13 0.0K
12:38 269.13 269.13 269.13 269.13 0.0K
12:39 269.13 269.13 269.13 269.13 0.0K
12:40 269.13 269.13 269.13 269.13 0.0K
12:41 269.13 269.13 269.13 269.13 0.0K
12:42 269.13 269.13 269.13 269.13 0.0K
12:43 269.13 269.13 269.13 269.13 0.0K
12:44 269.13 269.13 269.13 269.13 0.0K
12:45 269.13 269.13 269.13 269.13 0.0K
12:46 269.13 269.13 269.13 269.13 0.0K
12:47 269.13 269.13 269.13 269.13 0.0K
12:48 269.13 269.13 269.13 269.13 0.0K
12:49 269.13 269.13 269.13 269.13 0.0K
12:50 269.13 269.13 269.13 269.13 0.0K
12:51 269.13 269.13 269.13 269.13 0.0K
12:52 269.13 269.13 269.13 269.13 0.0K
12:53 269.13 269.13 269.13 269.13 0.0K
12:54 269.13 269.13 269.13 269.13 0.0K
12:55 269.13 269.13 269.13 269.13 0.0K
12:56 269.13 269.13 269.13 269.13 0.0K
12:57 269.13 269.13 269.13 269.13 0.0K
12:58 269.13 269.13 269.13 269.13 0.0K
12:59 269.13 269.13 269.13 269.13 0.0K
13:00 269.13 269.13 269.00 269.00 795.7K
13:01 269.00 269.12 269.00 269.09 128.7K
13:02 269.09 269.09 269.06 269.07 14.4K
13:03 269.07 269.07 269.05 269.05 18.2K
13:04 269.05 269.12 269.05 269.08 37.8K
13:05 269.08 269.09 269.08 269.09 22.7K
13:06 269.08 269.08 269.05 269.06 9.6K
13:07 269.06 269.10 268.95 268.98 247.7K
13:08 268.98 269.17 268.98 269.15 89.2K
13:09 269.15 269.15 269.12 269.14 194.3K
13:10 269.14 269.21 269.08 269.12 59.6K
13:11 269.12 269.14 269.12 269.14 56.6K
13:12 269.14 269.15 269.12 269.15 315.2K
13:13 269.15 269.17 269.15 269.16 23.7K
13:14 269.16 269.16 269.01 269.07 136.4K
13:15 269.07 269.08 269.07 269.08 11.0K
13:16 269.10 269.14 269.04 269.14 152.4K
13:17 269.14 269.14 269.07 269.13 108.5K
13:18 269.13 269.14 269.03 269.03 91.7K
13:19 269.03 269.05 268.97 268.99 106.6K
13:20 268.99 268.99 268.94 268.98 38.2K
13:21 268.98 269.01 268.96 268.96 110.8K
13:22 268.95 268.97 268.91 268.95 240.7K
13:23 268.95 269.00 268.87 268.87 200.6K
13:24 268.91 268.93 268.89 268.93 13.7K
13:25 268.93 268.95 268.82 268.83 100.6K
13:26 268.84 268.95 268.84 268.95 81.6K
13:27 268.95 268.95 268.93 268.93 37.4K
13:28 268.93 268.96 268.87 268.96 50.6K
13:29 268.96 268.96 268.91 268.92 18.4K
13:30 268.92 268.96 268.89 268.96 156.1K
13:31 268.96 268.96 268.93 268.94 83.9K
13:32 268.94 269.00 268.91 268.91 48.5K
13:33 268.91 268.95 268.88 268.95 40.9K
13:34 268.95 268.95 268.86 268.86 14.4K
13:35 268.86 268.91 268.86 268.88 101.0K
13:36 268.88 268.93 268.88 268.91 59.7K
13:37 268.91 269.01 268.91 268.97 81.6K
13:38 268.97 268.98 268.87 268.90 105.3K
13:39 268.90 268.92 268.75 268.83 284.8K
13:40 268.83 268.86 268.75 268.76 131.4K
13:41 268.76 268.76 268.70 268.71 176.8K
13:42 268.71 268.71 268.64 268.71 194.1K
13:43 268.71 268.71 268.56 268.60 76.1K
13:44 268.60 268.62 268.50 268.50 172.2K
13:45 268.53 268.53 268.48 268.48 301.4K
13:46 268.48 268.48 268.40 268.42 287.3K
13:47 268.42 268.50 268.42 268.50 104.2K
13:48 268.50 268.59 268.44 268.59 83.0K
13:49 268.56 268.56 268.38 268.42 293.8K
13:50 268.42 268.44 268.33 268.34 227.1K
13:51 268.37 268.37 268.33 268.34 116.1K
13:52 268.34 268.34 268.28 268.29 337.0K
13:53 268.29 268.31 268.28 268.31 151.0K
13:54 268.31 268.33 268.25 268.26 78.9K
13:55 268.21 268.26 268.21 268.25 121.9K
13:56 268.25 268.34 268.23 268.23 176.3K
13:57 268.23 268.26 268.06 268.13 259.0K
13:58 268.20 268.21 268.15 268.15 159.7K
13:59 268.15 268.18 268.07 268.08 293.9K
14:00 268.08 268.27 268.08 268.26 184.3K
14:01 268.26 268.31 268.19 268.19 278.9K
14:02 268.19 268.21 268.07 268.10 238.1K
14:03 268.20 268.23 268.18 268.19 242.6K
14:04 268.19 268.19 267.98 267.98 918.7K
14:05 268.00 268.00 267.90 267.91 487.8K
14:06 267.90 267.90 267.80 267.85 275.9K
14:07 267.89 267.89 267.78 267.80 571.3K
14:08 267.79 267.80 267.67 267.73 493.3K
14:09 267.78 267.83 267.77 267.79 170.6K
14:10 267.79 267.80 267.74 267.78 174.7K
14:11 267.78 267.84 267.75 267.84 131.9K
14:12 267.84 267.86 267.78 267.79 96.6K
14:13 267.79 267.82 267.77 267.77 154.1K
14:14 267.77 267.80 267.75 267.81 95.4K
14:15 267.81 267.93 267.81 267.93 143.2K
14:16 267.93 267.97 267.93 267.96 104.3K
14:17 267.93 267.96 267.87 267.96 125.0K
14:18 267.93 268.01 267.91 268.01 74.8K
14:19 268.02 268.04 268.02 268.04 25.4K
14:20 268.04 268.20 268.04 268.20 94.2K
14:21 268.20 268.34 268.20 268.34 236.8K
14:22 268.34 268.34 268.32 268.34 134.4K
14:23 268.34 268.35 268.33 268.33 15.1K
14:24 268.34 268.39 268.28 268.39 108.5K
14:25 268.39 268.40 268.32 268.40 218.8K
14:26 268.40 268.42 268.37 268.39 119.1K
14:27 268.39 268.41 268.36 268.41 135.4K
14:28 268.41 268.49 268.41 268.45 183.4K
14:29 268.45 268.45 268.41 268.41 81.2K
14:30 268.41 268.41 268.34 268.36 62.9K
14:31 268.36 268.46 268.36 268.40 90.3K
14:32 268.40 268.44 268.23 268.37 63.3K
14:33 268.37 268.37 268.35 268.38 137.2K
14:34 268.38 268.42 268.33 268.33 195.3K
14:35 268.33 268.40 268.32 268.38 157.5K
14:36 268.38 268.43 268.28 268.38 133.9K
14:37 268.40 268.47 268.40 268.41 188.7K
14:38 268.41 268.49 268.40 268.48 63.6K
14:39 268.48 268.48 268.46 268.46 31.3K
14:40 268.44 268.46 268.36 268.46 65.8K
14:41 268.47 268.47 268.43 268.46 96.1K
14:42 268.44 268.46 268.36 268.44 144.6K
14:43 268.44 268.55 268.36 268.55 93.0K
14:44 268.55 268.60 268.45 268.49 149.9K
14:45 268.49 268.57 268.44 268.56 135.8K
14:46 268.56 268.56 268.48 268.50 247.5K
14:47 268.50 268.53 268.49 268.52 238.2K
14:48 268.52 268.58 268.44 268.52 219.8K
14:49 268.61 268.63 268.59 268.61 55.5K
14:50 268.61 268.64 268.56 268.58 79.6K
14:51 268.57 268.59 268.49 268.49 231.7K
14:52 268.49 268.56 268.45 268.49 167.4K
14:53 268.49 268.53 268.47 268.47 184.7K
14:54 268.47 268.63 268.46 268.63 180.7K
14:55 268.62 268.62 268.53 268.62 46.1K
14:56 268.62 268.68 268.55 268.68 139.3K
14:57 268.69 268.69 268.69 268.69 24.0K
14:58 268.69 268.69 268.69 268.69 0.0K
14:59 268.69 268.69 268.53 268.55 471.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし