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
09:28 265.18 265.18 265.18 265.18 267.1K
09:29 265.18 265.18 265.18 265.18 0.0K
09:30 265.18 265.18 264.52 264.53 132.3K
09:31 264.50 264.77 264.50 264.77 126.3K
09:32 264.77 264.90 264.75 264.78 176.9K
09:33 264.78 264.79 264.72 264.79 442.9K
09:34 264.74 265.05 264.74 265.06 292.2K
09:35 265.06 265.06 264.84 264.95 70.4K
09:36 264.96 265.12 264.96 265.10 43.3K
09:37 265.14 265.17 265.06 265.09 94.0K
09:38 265.10 265.26 265.06 265.26 67.9K
09:39 265.21 265.32 265.21 265.32 78.9K
09:40 265.32 265.32 265.20 265.21 103.2K
09:41 265.21 265.24 265.11 265.19 75.5K
09:42 265.20 265.20 265.11 265.15 123.1K
09:43 265.22 265.29 265.21 265.29 84.3K
09:44 265.28 265.30 265.20 265.30 88.5K
09:45 265.30 265.30 265.13 265.14 94.3K
09:46 265.14 265.14 265.09 265.09 110.4K
09:47 265.10 265.16 265.10 265.15 98.1K
09:48 265.15 265.33 265.11 265.16 161.7K
09:49 265.16 265.18 265.08 265.07 113.4K
09:50 265.07 265.21 265.07 265.20 85.9K
09:51 265.20 265.34 265.20 265.34 190.4K
09:52 265.34 265.38 265.34 265.38 150.2K
09:53 265.38 265.47 265.36 265.36 143.9K
09:54 265.36 265.36 265.33 265.33 62.7K
09:55 265.33 265.38 265.27 265.27 129.2K
09:56 265.27 265.27 265.13 265.13 72.8K
09:57 265.15 265.19 265.12 265.14 128.7K
09:58 265.14 265.18 265.10 265.18 244.9K
09:59 265.18 265.20 265.15 265.18 175.6K
10:00 265.18 265.20 265.09 265.09 215.3K
10:01 265.09 265.17 265.09 265.09 203.8K
10:02 265.09 265.14 265.09 265.14 85.6K
10:03 265.13 265.16 265.10 265.10 73.3K
10:04 265.10 265.15 265.10 265.14 96.1K
10:05 265.14 265.20 265.14 265.18 185.4K
10:06 265.18 265.19 265.17 265.17 28.5K
10:07 265.17 265.17 265.09 265.09 148.4K
10:08 265.07 265.13 265.07 265.09 49.3K
10:09 265.11 265.18 265.11 265.18 139.7K
10:10 265.17 265.17 265.14 265.15 29.3K
10:11 265.15 265.17 265.14 265.17 74.4K
10:12 265.17 265.18 265.08 265.11 172.2K
10:13 265.11 265.22 265.11 265.17 122.5K
10:14 265.17 265.17 265.09 265.16 122.2K
10:15 265.14 265.20 265.14 265.18 47.5K
10:16 265.18 265.18 265.15 265.16 155.5K
10:17 265.16 265.21 265.16 265.17 60.6K
10:18 265.17 265.20 265.17 265.19 93.1K
10:19 265.19 265.20 265.14 265.20 125.4K
10:20 265.20 265.26 265.20 265.26 95.3K
10:21 265.28 265.30 265.27 265.28 123.1K
10:22 265.28 265.40 265.28 265.39 103.5K
10:23 265.39 265.42 265.37 265.42 52.3K
10:24 265.42 265.42 265.35 265.39 60.3K
10:25 265.39 265.44 265.39 265.42 42.9K
10:26 265.42 265.45 265.42 265.45 20.2K
10:27 265.43 265.46 265.43 265.44 108.0K
10:28 265.44 265.44 265.39 265.39 143.8K
10:29 265.39 265.50 265.39 265.46 34.3K
10:30 265.46 265.46 265.40 265.42 69.4K
10:31 265.42 265.50 265.42 265.50 123.0K
10:32 265.50 265.50 265.40 265.40 85.2K
10:33 265.40 265.50 265.40 265.47 50.5K
10:34 265.49 265.50 265.36 265.36 57.6K
10:35 265.36 265.44 265.36 265.41 49.6K
10:36 265.44 265.50 265.40 265.40 43.1K
10:37 265.40 265.41 265.40 265.40 15.5K
10:38 265.40 265.40 265.37 265.37 77.8K
10:39 265.37 265.44 265.37 265.42 53.2K
10:40 265.42 265.42 265.38 265.41 58.3K
10:41 265.39 265.40 265.36 265.37 34.6K
10:42 265.37 265.40 265.36 265.38 43.1K
10:43 265.38 265.43 265.35 265.39 251.9K
10:44 265.40 265.50 265.40 265.50 11.7K
10:45 265.50 265.50 265.46 265.47 24.3K
10:46 265.47 265.51 265.43 265.43 33.7K
10:47 265.43 265.49 265.40 265.40 28.4K
10:48 265.44 265.59 265.43 265.59 24.2K
10:49 265.59 265.71 265.59 265.71 28.8K
10:50 265.71 265.71 265.62 265.62 52.3K
10:51 265.62 265.69 265.60 265.68 135.7K
10:52 265.68 265.84 265.65 265.79 34.7K
10:53 265.79 265.99 265.76 265.99 63.7K
10:54 265.95 265.95 265.78 265.92 48.0K
10:55 265.92 266.07 265.92 266.05 24.0K
10:56 266.05 266.05 265.96 265.99 71.7K
10:57 265.99 266.03 265.95 265.96 25.9K
10:58 265.96 265.96 265.84 265.84 88.5K
10:59 265.89 265.89 265.58 265.58 29.2K
11:00 265.87 265.87 265.57 265.58 57.8K
11:01 265.58 265.80 265.57 265.78 88.2K
11:02 265.78 265.87 265.77 265.81 35.6K
11:03 265.87 265.87 265.78 265.83 128.5K
11:04 265.83 265.85 265.78 265.79 41.8K
11:05 265.80 265.87 265.79 265.83 197.4K
11:06 265.83 265.85 265.83 265.84 57.8K
11:07 265.84 265.84 265.82 265.82 54.4K
11:08 265.82 265.86 265.82 265.86 68.0K
11:09 265.86 265.86 265.82 265.82 11.8K
11:10 265.88 265.91 265.88 265.88 21.3K
11:11 265.88 265.93 265.65 265.92 62.0K
11:12 265.92 265.95 265.74 265.75 97.0K
11:13 265.93 265.93 265.72 265.72 70.5K
11:14 265.72 265.94 265.71 265.89 54.3K
11:15 265.89 265.91 265.72 265.79 75.1K
11:16 265.79 265.79 265.70 265.78 26.9K
11:17 265.78 265.79 265.76 265.79 18.8K
11:18 265.79 265.95 265.79 265.82 41.6K
11:19 265.82 265.82 265.77 265.78 22.5K
11:20 265.78 265.79 265.78 265.79 31.7K
11:21 265.79 265.95 265.79 265.84 36.3K
11:22 265.84 265.90 265.84 265.91 20.9K
11:23 265.91 265.94 265.91 265.94 57.4K
11:24 265.94 266.03 265.94 265.95 24.9K
11:25 265.95 265.95 265.84 265.94 5.8K
11:26 265.94 265.94 265.90 265.90 17.4K
11:27 265.90 265.97 265.89 265.97 8.3K
11:28 265.97 265.97 265.95 265.96 65.4K
11:29 265.96 265.96 265.86 265.95 161.5K
11:30 265.95 265.95 265.95 265.95 0.0K
11:31 265.95 265.95 265.95 265.95 0.0K
11:32 265.95 265.95 265.95 265.95 0.0K
11:33 265.95 265.95 265.95 265.95 0.0K
11:34 265.95 265.95 265.95 265.95 0.0K
11:35 265.95 265.95 265.95 265.95 0.0K
11:36 265.95 265.95 265.95 265.95 0.0K
11:37 265.95 265.95 265.95 265.95 0.0K
11:38 265.95 265.95 265.95 265.95 0.0K
11:39 265.95 265.95 265.95 265.95 0.0K
11:40 265.95 265.95 265.95 265.95 0.0K
11:41 265.95 265.95 265.95 265.95 0.0K
11:42 265.95 265.95 265.95 265.95 0.0K
11:43 265.95 265.95 265.95 265.95 0.0K
11:44 265.95 265.95 265.95 265.95 0.0K
11:45 265.95 265.95 265.95 265.95 0.0K
11:46 265.95 265.95 265.95 265.95 0.0K
11:47 265.95 265.95 265.95 265.95 0.0K
11:48 265.95 265.95 265.95 265.95 0.0K
11:49 265.95 265.95 265.95 265.95 0.0K
11:50 265.95 265.95 265.95 265.95 0.0K
11:51 265.95 265.95 265.95 265.95 0.0K
11:52 265.95 265.95 265.95 265.95 0.0K
11:53 265.95 265.95 265.95 265.95 0.0K
11:54 265.95 265.95 265.95 265.95 0.0K
11:55 265.95 265.95 265.95 265.95 0.0K
11:56 265.95 265.95 265.95 265.95 0.0K
11:57 265.95 265.95 265.95 265.95 0.0K
11:58 265.95 265.95 265.95 265.95 0.0K
11:59 265.95 265.95 265.95 265.95 0.0K
12:00 265.95 265.95 265.95 265.95 0.0K
12:01 265.95 265.95 265.95 265.95 0.0K
12:02 265.95 265.95 265.95 265.95 0.0K
12:03 265.95 265.95 265.95 265.95 0.0K
12:04 265.95 265.95 265.95 265.95 0.0K
12:05 265.95 265.95 265.95 265.95 0.0K
12:06 265.95 265.95 265.95 265.95 0.0K
12:07 265.95 265.95 265.95 265.95 0.0K
12:08 265.95 265.95 265.95 265.95 0.0K
12:09 265.95 265.95 265.95 265.95 0.0K
12:10 265.95 265.95 265.95 265.95 0.0K
12:11 265.95 265.95 265.95 265.95 0.0K
12:12 265.95 265.95 265.95 265.95 0.0K
12:13 265.95 265.95 265.95 265.95 0.0K
12:14 265.95 265.95 265.95 265.95 0.0K
12:15 265.95 265.95 265.95 265.95 0.0K
12:16 265.95 265.95 265.95 265.95 0.0K
12:17 265.95 265.95 265.95 265.95 0.0K
12:18 265.95 265.95 265.95 265.95 0.0K
12:19 265.95 265.95 265.95 265.95 0.0K
12:20 265.95 265.95 265.95 265.95 0.0K
12:21 265.95 265.95 265.95 265.95 0.0K
12:22 265.95 265.95 265.95 265.95 0.0K
12:23 265.95 265.95 265.95 265.95 0.0K
12:24 265.95 265.95 265.95 265.95 0.0K
12:25 265.95 265.95 265.95 265.95 0.0K
12:26 265.95 265.95 265.95 265.95 0.0K
12:27 265.95 265.95 265.95 265.95 0.0K
12:28 265.95 265.95 265.95 265.95 0.0K
12:29 265.95 265.95 265.95 265.95 0.0K
12:30 265.95 265.95 265.95 265.95 0.0K
12:31 265.95 265.95 265.95 265.95 0.0K
12:32 265.95 265.95 265.95 265.95 0.0K
12:33 265.95 265.95 265.95 265.95 0.0K
12:34 265.95 265.95 265.95 265.95 0.0K
12:35 265.95 265.95 265.95 265.95 0.0K
12:36 265.95 265.95 265.95 265.95 0.0K
12:37 265.95 265.95 265.95 265.95 0.0K
12:38 265.95 265.95 265.95 265.95 0.0K
12:39 265.95 265.95 265.95 265.95 0.0K
12:40 265.95 265.95 265.95 265.95 0.0K
12:41 265.95 265.95 265.95 265.95 0.0K
12:42 265.95 265.95 265.95 265.95 0.0K
12:43 265.95 265.95 265.95 265.95 0.0K
12:44 265.95 265.95 265.95 265.95 0.0K
12:45 265.95 265.95 265.95 265.95 0.0K
12:46 265.95 265.95 265.95 265.95 0.0K
12:47 265.95 265.95 265.95 265.95 0.0K
12:48 265.95 265.95 265.95 265.95 0.0K
12:49 265.95 265.95 265.95 265.95 0.0K
12:50 265.95 265.95 265.95 265.95 0.0K
12:51 265.95 265.95 265.95 265.95 0.0K
12:52 265.95 265.95 265.95 265.95 0.0K
12:53 265.95 265.95 265.95 265.95 0.0K
12:54 265.95 265.95 265.95 265.95 0.0K
12:55 265.95 265.95 265.95 265.95 0.0K
12:56 265.95 265.95 265.95 265.95 0.0K
12:57 265.95 265.95 265.95 265.95 0.0K
12:58 265.95 265.95 265.95 265.95 0.0K
12:59 265.95 265.95 265.95 265.95 0.0K
13:00 265.95 266.11 265.95 266.11 468.3K
13:01 266.10 266.13 266.01 266.08 69.5K
13:02 266.08 266.08 266.08 266.08 11.4K
13:03 266.08 266.08 266.07 266.07 66.8K
13:04 266.07 266.15 266.05 266.06 48.2K
13:05 266.06 266.07 266.06 266.06 38.6K
13:06 266.06 266.10 266.06 266.10 10.8K
13:07 266.10 266.19 266.04 266.07 38.2K
13:08 266.07 266.07 266.05 266.06 136.7K
13:09 266.06 266.07 266.06 266.07 44.2K
13:10 266.07 266.11 266.07 266.08 65.4K
13:11 266.08 266.08 266.05 266.06 73.5K
13:12 266.06 266.12 266.06 266.09 43.4K
13:13 266.09 266.09 266.03 266.03 16.9K
13:14 266.03 266.13 266.01 266.13 15.3K
13:15 266.13 266.13 266.10 266.10 35.6K
13:16 266.10 266.17 266.10 266.17 31.2K
13:17 266.17 266.17 266.05 266.10 7.9K
13:18 266.10 266.13 266.09 266.09 13.4K
13:19 266.09 266.11 266.04 266.11 20.6K
13:20 266.11 266.11 265.99 265.99 25.6K
13:21 265.99 266.08 265.99 266.01 160.4K
13:22 266.00 266.00 265.94 265.94 40.3K
13:23 265.94 266.02 265.94 265.97 15.5K
13:24 265.97 265.99 265.97 265.99 57.5K
13:25 265.98 266.06 265.98 266.05 32.9K
13:26 266.05 266.09 266.04 266.04 18.7K
13:27 266.06 266.08 266.03 266.08 134.0K
13:28 266.08 266.12 266.04 266.12 20.7K
13:29 266.12 266.16 266.06 266.06 40.0K
13:30 266.06 266.11 265.99 265.99 20.0K
13:31 266.06 266.08 266.06 266.08 67.8K
13:32 266.08 266.09 266.00 266.09 38.0K
13:33 266.09 266.11 266.06 266.11 14.1K
13:34 266.11 266.11 266.05 266.05 22.9K
13:35 266.05 266.06 266.02 266.06 36.3K
13:36 266.06 266.06 265.99 266.05 33.9K
13:37 266.05 266.05 266.05 266.05 57.6K
13:38 266.05 266.09 266.02 266.09 7.9K
13:39 266.09 266.09 265.94 265.99 43.8K
13:40 265.99 266.15 265.99 266.09 103.4K
13:41 266.09 266.09 266.00 266.01 65.9K
13:42 266.06 266.17 266.05 266.05 30.9K
13:43 266.05 266.09 266.04 266.04 90.8K
13:44 266.04 266.09 266.04 266.09 23.2K
13:45 266.09 266.18 266.09 266.14 49.3K
13:46 266.14 266.14 266.09 266.09 34.6K
13:47 266.09 266.10 266.07 266.08 49.3K
13:48 266.07 266.12 266.06 266.06 145.9K
13:49 266.06 266.06 266.01 266.01 37.6K
13:50 266.01 266.09 266.01 266.09 16.1K
13:51 266.09 266.12 266.07 266.11 21.5K
13:52 266.11 266.11 266.03 266.09 118.3K
13:53 266.15 266.15 266.01 266.01 35.5K
13:54 266.07 266.13 266.07 266.13 129.0K
13:55 266.13 266.13 266.06 266.06 4.1K
13:56 266.06 266.09 266.06 266.08 40.0K
13:57 266.08 266.10 266.03 266.06 108.0K
13:58 266.06 266.07 266.00 266.00 86.8K
13:59 266.00 266.13 266.00 266.13 75.0K
14:00 266.11 266.12 266.07 266.09 84.1K
14:01 266.09 266.09 266.03 266.06 83.0K
14:02 266.06 266.07 266.02 266.02 33.7K
14:03 266.02 266.12 266.01 266.10 28.5K
14:04 266.05 266.10 266.05 266.08 64.4K
14:05 266.08 266.11 266.04 266.05 52.3K
14:06 266.11 266.14 266.06 266.13 47.4K
14:07 266.13 266.21 266.13 266.21 37.1K
14:08 266.19 266.19 266.07 266.07 63.7K
14:09 266.07 266.13 266.07 266.13 53.1K
14:10 266.13 266.15 266.12 266.15 72.3K
14:11 266.15 266.23 266.11 266.23 122.9K
14:12 266.24 266.24 266.23 266.24 12.0K
14:13 266.24 266.24 266.15 266.15 30.0K
14:14 266.21 266.23 266.17 266.23 52.2K
14:15 266.23 266.23 266.18 266.21 157.7K
14:16 266.26 266.26 266.20 266.23 17.3K
14:17 266.23 266.27 266.15 266.15 53.6K
14:18 266.14 266.21 266.13 266.21 71.7K
14:19 266.21 266.21 266.13 266.17 38.9K
14:20 266.17 266.23 266.17 266.22 41.7K
14:21 266.22 266.31 266.22 266.30 153.1K
14:22 266.30 266.33 266.28 266.29 59.9K
14:23 266.28 266.36 266.28 266.34 148.7K
14:24 266.34 266.39 266.25 266.32 155.1K
14:25 266.38 266.44 266.33 266.44 249.8K
14:26 266.44 266.45 266.36 266.43 141.1K
14:27 266.42 266.44 266.40 266.44 139.3K
14:28 266.44 266.49 266.38 266.49 128.0K
14:29 266.51 266.52 266.46 266.49 207.3K
14:30 266.49 266.50 266.41 266.50 97.1K
14:31 266.50 266.53 266.47 266.50 116.0K
14:32 266.50 266.53 266.49 266.53 16.1K
14:33 266.53 266.53 266.44 266.49 18.2K
14:34 266.49 266.56 266.44 266.56 91.4K
14:35 266.56 266.62 266.56 266.58 44.7K
14:36 266.58 266.58 266.53 266.53 78.4K
14:37 266.53 266.59 266.50 266.55 92.4K
14:38 266.55 266.55 266.51 266.54 174.5K
14:39 266.54 266.63 266.52 266.63 110.2K
14:40 266.63 266.66 266.58 266.59 96.5K
14:41 266.63 266.63 266.53 266.63 165.9K
14:42 266.63 266.68 266.58 266.68 149.2K
14:43 266.69 266.77 266.61 266.75 134.9K
14:44 266.75 266.78 266.71 266.75 127.3K
14:45 266.75 266.78 266.73 266.73 158.2K
14:46 266.73 266.77 266.65 266.73 211.8K
14:47 266.73 266.84 266.73 266.84 168.7K
14:48 266.84 266.86 266.77 266.83 251.9K
14:49 266.83 266.87 266.76 266.83 56.0K
14:50 266.83 266.88 266.76 266.88 67.6K
14:51 266.89 266.89 266.82 266.88 125.6K
14:52 266.88 266.88 266.75 266.79 83.4K
14:53 266.77 266.85 266.74 266.85 219.9K
14:54 266.85 266.88 266.71 266.77 185.4K
14:55 266.87 266.89 266.73 266.73 118.2K
14:56 266.73 266.84 266.73 266.84 109.0K
14:57 266.84 266.85 266.84 266.85 100.3K
14:58 266.85 266.85 266.85 266.85 0.0K
14:59 266.85 267.03 266.85 267.03 325.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし