Shanghai SE B Share (SSEB)

SSEB
🏛️ 中国 →
261.13
最終更新: 2025-09-29
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
09:28 267.18 267.18 267.18 267.18 455.3K
09:29 267.18 267.18 267.18 267.18 0.0K
09:30 267.18 267.67 267.18 267.63 1,107.2K
09:31 267.68 267.75 267.30 267.30 369.4K
09:32 267.29 267.30 267.15 267.19 603.6K
09:33 267.18 267.29 267.18 267.21 341.8K
09:34 267.25 267.45 267.23 267.25 287.1K
09:35 267.27 267.37 267.19 267.31 327.8K
09:36 267.31 267.50 267.25 267.30 408.0K
09:37 267.30 267.31 267.22 267.29 646.0K
09:38 267.28 267.33 267.05 267.12 451.2K
09:39 267.13 267.27 267.11 267.24 322.2K
09:40 267.24 267.35 267.23 267.35 449.9K
09:41 267.36 267.36 267.23 267.25 215.0K
09:42 267.25 267.29 267.15 267.15 422.9K
09:43 267.15 267.18 267.13 267.18 240.4K
09:44 267.19 267.28 267.16 267.25 159.7K
09:45 267.22 267.23 267.15 267.18 189.4K
09:46 267.22 267.39 267.11 267.11 171.9K
09:47 267.13 267.20 267.03 267.19 320.3K
09:48 267.19 267.28 267.16 267.16 547.9K
09:49 267.21 267.22 267.11 267.14 280.7K
09:50 267.17 267.32 267.11 267.28 330.9K
09:51 267.28 267.33 267.21 267.29 263.5K
09:52 267.28 267.28 267.20 267.24 358.4K
09:53 267.24 267.26 267.14 267.25 395.6K
09:54 267.26 267.30 267.19 267.20 585.7K
09:55 267.22 267.22 267.10 267.14 308.8K
09:56 267.14 267.14 266.98 266.99 252.8K
09:57 266.99 267.19 266.99 267.19 161.0K
09:58 267.12 267.12 267.07 267.08 355.8K
09:59 267.08 267.14 267.08 267.10 326.0K
10:00 267.08 267.14 267.08 267.12 255.5K
10:01 267.04 267.04 266.94 266.94 285.5K
10:02 266.94 267.05 266.94 267.02 184.4K
10:03 267.05 267.08 267.00 267.03 307.6K
10:04 267.02 267.05 266.98 266.99 132.5K
10:05 266.98 267.02 266.95 266.96 182.6K
10:06 266.96 267.03 266.87 267.03 272.2K
10:07 267.02 267.04 266.97 267.02 183.2K
10:08 267.00 267.08 266.98 267.06 273.1K
10:09 267.06 267.15 267.04 267.15 330.4K
10:10 267.14 267.14 267.04 267.08 275.1K
10:11 267.08 267.12 267.06 267.08 289.1K
10:12 267.08 267.11 267.07 267.06 317.5K
10:13 267.06 267.08 266.94 267.00 318.5K
10:14 267.00 267.00 266.85 266.91 264.4K
10:15 266.91 267.03 266.89 266.98 415.8K
10:16 266.97 267.00 266.92 266.96 305.3K
10:17 266.97 267.02 266.91 266.97 301.4K
10:18 266.97 267.01 266.97 267.01 325.4K
10:19 267.01 267.06 266.89 266.89 148.2K
10:20 266.92 267.01 266.88 267.01 269.0K
10:21 267.02 267.05 266.92 267.03 315.8K
10:22 267.03 267.05 267.00 267.00 168.2K
10:23 266.95 267.14 266.89 267.14 130.7K
10:24 267.14 267.21 267.03 267.03 546.7K
10:25 267.03 267.14 267.02 267.14 360.7K
10:26 267.13 267.20 267.10 267.20 154.6K
10:27 267.21 267.22 267.18 267.19 170.3K
10:28 267.19 267.29 267.16 267.16 103.7K
10:29 267.16 267.19 266.94 266.94 203.2K
10:30 266.94 267.28 266.92 267.28 162.8K
10:31 267.28 267.28 267.17 267.26 101.5K
10:32 267.29 267.32 267.23 267.30 173.2K
10:33 267.30 267.38 267.29 267.37 316.0K
10:34 267.37 267.37 267.22 267.22 129.7K
10:35 267.22 267.23 267.18 267.20 129.6K
10:36 267.20 267.24 267.20 267.21 48.8K
10:37 267.25 267.26 267.14 267.26 131.3K
10:38 267.26 267.32 267.26 267.31 190.4K
10:39 267.31 267.34 267.20 267.23 211.9K
10:40 267.23 267.23 267.16 267.23 64.4K
10:41 267.23 267.23 267.18 267.18 169.3K
10:42 267.19 267.19 267.07 267.07 197.2K
10:43 267.07 267.07 267.01 267.05 189.2K
10:44 266.88 266.90 266.85 266.88 247.7K
10:45 266.88 266.94 266.88 266.92 89.1K
10:46 266.92 267.11 266.92 267.06 136.6K
10:47 267.05 267.22 267.00 267.16 253.3K
10:48 267.16 267.25 266.96 267.21 176.8K
10:49 267.22 267.22 266.95 266.97 238.7K
10:50 266.97 266.97 266.86 266.86 277.9K
10:51 266.78 266.80 266.74 266.79 156.4K
10:52 266.79 267.09 266.79 267.00 299.8K
10:53 266.99 267.12 266.98 267.12 106.3K
10:54 267.12 267.17 267.08 267.17 176.5K
10:55 267.20 267.20 267.08 267.12 134.1K
10:56 267.12 267.16 267.08 267.12 267.1K
10:57 267.12 267.14 267.08 267.11 106.1K
10:58 267.12 267.12 267.00 267.00 170.0K
10:59 267.00 267.05 266.92 267.05 156.6K
11:00 267.03 267.07 267.03 267.07 125.6K
11:01 267.08 267.08 267.05 267.05 145.1K
11:02 267.05 267.06 267.02 267.06 130.2K
11:03 267.06 267.06 267.00 267.01 188.7K
11:04 267.01 267.10 266.99 267.03 196.2K
11:05 267.03 267.03 266.98 267.01 109.4K
11:06 267.02 267.02 266.92 266.99 177.7K
11:07 266.99 267.03 266.95 267.01 105.7K
11:08 267.02 267.02 267.00 267.00 121.0K
11:09 267.00 267.03 266.96 267.03 195.4K
11:10 267.03 267.03 266.96 267.03 117.4K
11:11 267.04 267.04 266.93 266.98 146.9K
11:12 266.98 266.98 266.93 266.95 139.9K
11:13 266.95 266.95 266.86 266.90 274.6K
11:14 266.90 266.93 266.86 266.93 117.0K
11:15 266.93 267.06 266.93 267.06 69.3K
11:16 267.06 267.07 267.00 267.00 74.1K
11:17 267.00 267.03 267.00 267.01 184.9K
11:18 267.01 267.06 266.97 267.06 134.2K
11:19 267.06 267.06 267.01 267.06 79.3K
11:20 267.06 267.10 267.06 267.06 117.3K
11:21 267.06 267.14 267.03 267.03 176.7K
11:22 267.03 267.13 267.03 267.11 127.9K
11:23 267.12 267.17 267.10 267.14 154.5K
11:24 267.14 267.23 267.14 267.18 107.9K
11:25 267.15 267.17 267.08 267.15 398.2K
11:26 267.15 267.17 267.07 267.07 357.1K
11:27 267.07 267.15 267.07 267.10 237.4K
11:28 267.13 267.14 267.10 267.13 202.2K
11:29 267.13 267.14 267.03 267.03 88.2K
11:30 267.03 267.03 267.00 267.00 0.9K
11:31 267.00 267.00 267.00 267.00 0.0K
11:32 267.00 267.00 267.00 267.00 0.0K
11:33 267.00 267.00 267.00 267.00 0.0K
11:34 267.00 267.00 267.00 267.00 0.0K
11:35 267.00 267.00 267.00 267.00 0.0K
11:36 267.00 267.00 267.00 267.00 0.0K
11:37 267.00 267.00 267.00 267.00 0.0K
11:38 267.00 267.00 267.00 267.00 0.0K
11:39 267.00 267.00 267.00 267.00 0.0K
11:40 267.00 267.00 267.00 267.00 0.0K
11:41 267.00 267.00 267.00 267.00 0.0K
11:42 267.00 267.00 267.00 267.00 0.0K
11:43 267.00 267.00 267.00 267.00 0.0K
11:44 267.00 267.00 267.00 267.00 0.0K
11:45 267.00 267.00 267.00 267.00 0.0K
11:46 267.00 267.00 267.00 267.00 0.0K
11:47 267.00 267.00 267.00 267.00 0.0K
11:48 267.00 267.00 267.00 267.00 0.0K
11:49 267.00 267.00 267.00 267.00 0.0K
11:50 267.00 267.00 267.00 267.00 0.0K
11:51 267.00 267.00 267.00 267.00 0.0K
11:52 267.00 267.00 267.00 267.00 0.0K
11:53 267.00 267.00 267.00 267.00 0.0K
11:54 267.00 267.00 267.00 267.00 0.0K
11:55 267.00 267.00 267.00 267.00 0.0K
11:56 267.00 267.00 267.00 267.00 0.0K
11:57 267.00 267.00 267.00 267.00 0.0K
11:58 267.00 267.00 267.00 267.00 0.0K
11:59 267.00 267.00 267.00 267.00 0.0K
12:00 267.00 267.00 267.00 267.00 0.0K
12:01 267.00 267.00 267.00 267.00 0.0K
12:02 267.00 267.00 267.00 267.00 0.0K
12:03 267.00 267.00 267.00 267.00 0.0K
12:04 267.00 267.00 267.00 267.00 0.0K
12:05 267.00 267.00 267.00 267.00 0.0K
12:06 267.00 267.00 267.00 267.00 0.0K
12:07 267.00 267.00 267.00 267.00 0.0K
12:08 267.00 267.00 267.00 267.00 0.0K
12:09 267.00 267.00 267.00 267.00 0.0K
12:10 267.00 267.00 267.00 267.00 0.0K
12:11 267.00 267.00 267.00 267.00 0.0K
12:12 267.00 267.00 267.00 267.00 0.0K
12:13 267.00 267.00 267.00 267.00 0.0K
12:14 267.00 267.00 267.00 267.00 0.0K
12:15 267.00 267.00 267.00 267.00 0.0K
12:16 267.00 267.00 267.00 267.00 0.0K
12:17 267.00 267.00 267.00 267.00 0.0K
12:18 267.00 267.00 267.00 267.00 0.0K
12:19 267.00 267.00 267.00 267.00 0.0K
12:20 267.00 267.00 267.00 267.00 0.0K
12:21 267.00 267.00 267.00 267.00 0.0K
12:22 267.00 267.00 267.00 267.00 0.0K
12:23 267.00 267.00 267.00 267.00 0.0K
12:24 267.00 267.00 267.00 267.00 0.0K
12:25 267.00 267.00 267.00 267.00 0.0K
12:26 267.00 267.00 267.00 267.00 0.0K
12:27 267.00 267.00 267.00 267.00 0.0K
12:28 267.00 267.00 267.00 267.00 0.0K
12:29 267.00 267.00 267.00 267.00 0.0K
12:30 267.00 267.00 267.00 267.00 0.0K
12:31 267.00 267.00 267.00 267.00 0.0K
12:32 267.00 267.00 267.00 267.00 0.0K
12:33 267.00 267.00 267.00 267.00 0.0K
12:34 267.00 267.00 267.00 267.00 0.0K
12:35 267.00 267.00 267.00 267.00 0.0K
12:36 267.00 267.00 267.00 267.00 0.0K
12:37 267.00 267.00 267.00 267.00 0.0K
12:38 267.00 267.00 267.00 267.00 0.0K
12:39 267.00 267.00 267.00 267.00 0.0K
12:40 267.00 267.00 267.00 267.00 0.0K
12:41 267.00 267.00 267.00 267.00 0.0K
12:42 267.00 267.00 267.00 267.00 0.0K
12:43 267.00 267.00 267.00 267.00 0.0K
12:44 267.00 267.00 267.00 267.00 0.0K
12:45 267.00 267.00 267.00 267.00 0.0K
12:46 267.00 267.00 267.00 267.00 0.0K
12:47 267.00 267.00 267.00 267.00 0.0K
12:48 267.00 267.00 267.00 267.00 0.0K
12:49 267.00 267.00 267.00 267.00 0.0K
12:50 267.00 267.00 267.00 267.00 0.0K
12:51 267.00 267.00 267.00 267.00 0.0K
12:52 267.00 267.00 267.00 267.00 0.0K
12:53 267.00 267.00 267.00 267.00 0.0K
12:54 267.00 267.00 267.00 267.00 0.0K
12:55 267.00 267.00 267.00 267.00 0.0K
12:56 267.00 267.00 267.00 267.00 0.0K
12:57 267.00 267.00 267.00 267.00 0.0K
12:58 267.00 267.00 267.00 267.00 0.0K
12:59 267.00 267.00 267.00 267.00 0.0K
13:00 267.00 267.05 266.95 266.95 791.4K
13:01 266.95 267.00 266.94 267.00 49.0K
13:02 266.99 266.99 266.93 266.96 94.6K
13:03 266.96 266.96 266.93 266.94 121.7K
13:04 266.94 266.96 266.91 266.91 172.2K
13:05 266.91 266.91 266.85 266.89 98.7K
13:06 266.89 266.89 266.79 266.80 115.7K
13:07 266.80 266.86 266.76 266.76 138.7K
13:08 266.76 266.76 266.69 266.72 294.3K
13:09 266.72 266.72 266.63 266.63 244.4K
13:10 266.63 266.64 266.58 266.58 218.5K
13:11 266.58 266.65 266.58 266.65 216.0K
13:12 266.65 266.65 266.50 266.50 112.3K
13:13 266.50 266.55 266.50 266.52 191.8K
13:14 266.51 266.65 266.51 266.59 198.6K
13:15 266.59 266.59 266.49 266.50 130.0K
13:16 266.50 266.57 266.50 266.49 386.7K
13:17 266.49 266.52 266.41 266.51 235.0K
13:18 266.50 266.60 266.40 266.41 430.9K
13:19 266.36 266.42 266.35 266.38 249.8K
13:20 266.38 266.46 266.26 266.26 390.8K
13:21 266.26 266.34 266.19 266.25 282.0K
13:22 266.25 266.35 266.21 266.23 234.6K
13:23 266.23 266.27 266.21 266.27 164.5K
13:24 266.27 266.27 266.19 266.23 583.0K
13:25 266.26 266.26 266.10 266.12 266.3K
13:26 266.10 266.12 265.67 265.72 665.4K
13:27 265.72 265.79 265.67 265.68 338.2K
13:28 265.68 265.76 265.59 265.75 129.2K
13:29 265.75 265.87 265.75 265.76 179.8K
13:30 265.74 265.85 265.71 265.82 172.1K
13:31 265.82 265.99 265.82 265.88 158.9K
13:32 265.88 265.96 265.88 265.96 126.9K
13:33 265.97 266.03 265.97 266.01 99.4K
13:34 266.01 266.01 265.98 265.99 73.4K
13:35 265.97 266.12 265.97 266.08 117.2K
13:36 266.07 266.13 266.07 266.11 120.0K
13:37 266.11 266.12 266.05 266.06 130.6K
13:38 266.06 266.17 266.06 266.16 73.3K
13:39 266.16 266.26 266.05 266.09 62.2K
13:40 266.10 266.16 266.10 266.16 77.7K
13:41 266.16 266.16 266.08 266.09 48.5K
13:42 266.09 266.11 265.99 266.09 153.9K
13:43 266.08 266.10 266.05 266.07 350.9K
13:44 266.07 266.07 265.97 266.01 76.8K
13:45 266.01 266.08 266.01 266.07 105.3K
13:46 266.07 266.07 265.99 266.03 53.1K
13:47 266.03 266.06 265.98 266.01 51.0K
13:48 266.01 266.02 265.95 266.00 50.4K
13:49 266.00 266.00 265.95 266.00 55.6K
13:50 265.99 266.02 265.99 266.00 75.2K
13:51 266.00 266.06 266.00 266.06 42.4K
13:52 266.06 266.06 265.97 266.03 148.7K
13:53 266.09 266.09 266.01 266.08 78.4K
13:54 266.08 266.10 266.01 266.04 70.2K
13:55 266.04 266.10 266.02 266.06 191.1K
13:56 266.06 266.08 266.00 266.00 23.3K
13:57 266.00 266.01 265.99 266.00 146.7K
13:58 266.00 266.06 265.93 265.94 57.5K
13:59 265.95 266.05 265.94 266.05 152.2K
14:00 266.04 266.04 265.95 265.96 122.0K
14:01 265.96 265.98 265.88 265.94 138.6K
14:02 265.94 266.00 265.89 265.95 189.6K
14:03 265.96 266.04 265.91 266.03 96.3K
14:04 266.03 266.11 266.02 266.11 113.0K
14:05 266.06 266.13 265.99 266.07 131.8K
14:06 266.07 266.15 266.07 266.13 100.2K
14:07 266.13 266.16 266.07 266.07 144.3K
14:08 266.07 266.14 266.07 266.08 97.6K
14:09 266.08 266.23 266.08 266.21 43.9K
14:10 266.20 266.20 266.12 266.13 106.1K
14:11 266.13 266.19 266.12 266.19 390.6K
14:12 266.19 266.21 266.11 266.21 158.3K
14:13 266.21 266.24 266.15 266.18 54.8K
14:14 266.19 266.20 266.07 266.07 73.8K
14:15 266.07 266.15 266.06 266.09 39.5K
14:16 266.09 266.14 266.04 266.10 142.4K
14:17 266.08 266.09 266.03 266.03 68.6K
14:18 266.04 266.10 266.04 266.06 86.6K
14:19 266.06 266.16 266.01 266.06 87.0K
14:20 266.06 266.11 266.03 266.11 214.2K
14:21 266.11 266.17 266.04 266.11 109.7K
14:22 266.11 266.11 265.99 266.06 99.5K
14:23 266.06 266.14 266.01 266.07 245.7K
14:24 266.08 266.18 266.06 266.07 79.6K
14:25 266.08 266.11 266.04 266.06 76.7K
14:26 266.06 266.13 266.00 266.13 83.9K
14:27 266.13 266.18 266.08 266.10 99.9K
14:28 266.10 266.22 266.10 266.12 118.3K
14:29 266.12 266.18 266.06 266.08 62.7K
14:30 266.15 266.15 266.09 266.09 92.1K
14:31 266.09 266.22 266.08 266.12 122.2K
14:32 266.07 266.17 265.98 266.02 75.5K
14:33 266.01 266.02 265.95 265.97 363.9K
14:34 265.97 266.07 265.91 266.05 90.3K
14:35 266.03 266.03 265.89 265.94 107.6K
14:36 265.94 265.94 265.85 265.90 232.1K
14:37 265.86 265.95 265.85 265.90 342.1K
14:38 265.90 265.95 265.84 265.84 259.8K
14:39 265.84 265.87 265.80 265.82 331.6K
14:40 265.82 265.90 265.81 265.85 78.9K
14:41 265.84 265.84 265.75 265.79 155.4K
14:42 265.85 265.85 265.72 265.82 297.3K
14:43 265.82 265.86 265.69 265.69 299.1K
14:44 265.79 265.79 265.71 265.76 158.4K
14:45 265.76 265.82 265.67 265.75 323.6K
14:46 265.75 265.75 265.59 265.65 208.4K
14:47 265.65 265.67 265.59 265.66 247.4K
14:48 265.65 265.66 265.51 265.62 163.3K
14:49 265.65 265.70 265.54 265.59 232.4K
14:50 265.59 265.63 265.53 265.61 268.7K
14:51 265.61 265.61 265.46 265.56 299.0K
14:52 265.59 265.63 265.53 265.63 292.5K
14:53 265.63 265.63 265.49 265.49 435.6K
14:54 265.47 265.59 265.40 265.40 209.3K
14:55 265.40 265.45 265.39 265.42 599.4K
14:56 265.42 265.49 265.29 265.29 353.6K
14:57 265.28 265.28 265.28 265.29 25.6K
14:58 265.29 265.29 265.29 265.29 0.0K
14:59 265.29 265.54 265.29 265.54 872.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし