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
09:28 267.15 267.15 267.15 267.15 551.1K
09:29 267.15 267.15 267.15 267.15 0.0K
09:30 267.44 267.59 267.43 267.59 831.7K
09:31 267.68 268.04 267.68 268.03 1,019.7K
09:32 267.99 268.29 267.99 268.25 532.0K
09:33 268.17 268.27 268.11 268.25 931.6K
09:34 268.28 268.30 268.09 268.11 721.1K
09:35 268.13 268.17 268.09 268.10 546.8K
09:36 268.09 268.31 268.09 268.30 650.4K
09:37 268.31 268.37 268.26 268.34 575.1K
09:38 268.24 268.39 268.24 268.39 712.7K
09:39 268.41 268.56 268.36 268.52 567.8K
09:40 268.52 268.52 268.40 268.43 499.6K
09:41 268.49 268.53 268.33 268.39 761.3K
09:42 268.46 268.54 268.38 268.48 612.3K
09:43 268.48 268.63 268.45 268.51 759.1K
09:44 268.54 268.72 268.51 268.72 689.2K
09:45 268.74 268.81 268.67 268.75 573.2K
09:46 268.75 268.75 268.57 268.60 721.2K
09:47 268.58 268.71 268.53 268.71 526.8K
09:48 268.70 268.70 268.58 268.58 513.6K
09:49 268.61 268.68 268.60 268.64 614.4K
09:50 268.62 268.76 268.62 268.75 666.9K
09:51 268.75 268.83 268.72 268.83 464.9K
09:52 268.83 268.84 268.69 268.74 556.4K
09:53 268.78 268.83 268.73 268.78 595.1K
09:54 268.77 268.83 268.67 268.77 998.8K
09:55 268.75 268.80 268.70 268.79 633.3K
09:56 268.81 268.94 268.77 268.91 483.4K
09:57 268.88 268.95 268.86 268.91 433.0K
09:58 268.91 268.95 268.88 268.94 427.2K
09:59 268.94 269.04 268.91 269.02 846.3K
10:00 269.02 269.08 268.95 268.95 444.0K
10:01 268.95 269.05 268.95 269.03 405.1K
10:02 269.03 269.06 269.01 269.02 392.0K
10:03 269.03 269.12 269.00 269.06 266.3K
10:04 269.05 269.08 268.99 269.08 240.0K
10:05 269.08 269.10 268.95 269.02 328.9K
10:06 269.06 269.18 269.01 269.17 222.5K
10:07 269.15 269.24 269.15 269.21 325.8K
10:08 269.21 269.24 269.16 269.21 490.5K
10:09 269.21 269.36 269.21 269.33 402.5K
10:10 269.32 269.33 269.19 269.21 480.4K
10:11 269.20 269.43 269.20 269.38 561.1K
10:12 269.37 269.45 269.35 269.45 378.2K
10:13 269.44 269.46 269.36 269.45 392.2K
10:14 269.45 269.51 269.39 269.43 388.3K
10:15 269.41 269.41 269.37 269.39 309.6K
10:16 269.40 269.50 269.36 269.40 481.3K
10:17 269.37 269.56 269.37 269.56 418.5K
10:18 269.52 269.53 269.46 269.48 199.7K
10:19 269.49 269.52 269.45 269.45 360.0K
10:20 269.45 269.49 269.32 269.32 240.9K
10:21 269.38 269.41 269.34 269.41 409.9K
10:22 269.41 269.50 269.40 269.45 293.7K
10:23 269.45 269.49 269.41 269.49 404.3K
10:24 269.53 269.55 269.45 269.47 318.4K
10:25 269.46 269.53 269.46 269.53 438.9K
10:26 269.50 269.51 269.44 269.45 501.8K
10:27 269.45 269.47 269.38 269.44 215.6K
10:28 269.45 269.49 269.42 269.47 312.5K
10:29 269.45 269.45 269.38 269.45 498.3K
10:30 269.44 269.50 269.43 269.46 386.8K
10:31 269.46 269.60 269.46 269.50 383.6K
10:32 269.51 269.61 269.50 269.57 297.8K
10:33 269.56 269.67 269.56 269.58 372.0K
10:34 269.57 269.67 269.57 269.67 373.0K
10:35 269.64 269.64 269.55 269.58 301.6K
10:36 269.58 269.65 269.57 269.61 485.9K
10:37 269.58 269.73 269.58 269.73 518.6K
10:38 269.73 269.78 269.69 269.72 731.0K
10:39 269.72 269.77 269.68 269.71 558.4K
10:40 269.73 269.76 269.69 269.73 549.3K
10:41 269.75 269.97 269.74 269.96 680.2K
10:42 269.96 269.99 269.87 269.99 452.9K
10:43 270.00 270.00 269.90 269.90 336.7K
10:44 269.87 269.97 269.85 269.86 448.5K
10:45 269.87 269.95 269.86 269.91 268.9K
10:46 269.87 269.97 269.83 269.92 269.5K
10:47 269.91 269.96 269.89 269.94 440.5K
10:48 269.90 269.94 269.78 269.78 374.2K
10:49 269.78 269.82 269.73 269.82 500.6K
10:50 269.76 269.83 269.76 269.82 399.1K
10:51 269.81 269.81 269.76 269.80 313.1K
10:52 269.79 269.83 269.70 269.71 452.3K
10:53 269.76 269.80 269.72 269.75 547.3K
10:54 269.75 269.77 269.68 269.68 213.9K
10:55 269.69 269.76 269.68 269.68 234.5K
10:56 269.67 269.76 269.67 269.76 156.5K
10:57 269.76 269.88 269.76 269.86 265.9K
10:58 269.86 269.91 269.78 269.91 156.5K
10:59 269.91 269.99 269.86 269.98 493.0K
11:00 269.98 270.00 269.95 270.00 139.0K
11:01 270.00 270.00 269.91 269.93 715.5K
11:02 269.93 269.95 269.89 269.95 283.2K
11:03 269.96 270.06 269.96 270.01 571.6K
11:04 270.03 270.06 270.00 270.00 300.8K
11:05 270.00 270.05 269.95 270.01 203.2K
11:06 269.97 270.02 269.92 269.99 202.7K
11:07 269.99 270.02 269.94 269.98 313.6K
11:08 269.96 269.98 269.84 269.84 214.4K
11:09 269.84 269.90 269.81 269.90 212.1K
11:10 269.89 269.93 269.87 269.87 256.6K
11:11 269.82 269.92 269.82 269.90 174.1K
11:12 269.89 269.99 269.89 269.95 266.3K
11:13 269.95 269.97 269.89 269.89 241.4K
11:14 269.92 270.01 269.90 269.96 177.5K
11:15 269.93 269.97 269.87 269.91 99.5K
11:16 269.92 269.96 269.88 269.89 90.7K
11:17 269.89 269.89 269.82 269.87 163.1K
11:18 269.87 269.96 269.86 269.94 257.6K
11:19 269.94 269.96 269.89 269.91 152.3K
11:20 269.91 269.92 269.85 269.85 135.9K
11:21 269.84 269.84 269.77 269.78 271.1K
11:22 269.73 269.77 269.73 269.76 387.5K
11:23 269.76 269.80 269.68 269.69 142.1K
11:24 269.71 269.72 269.67 269.70 160.0K
11:25 269.70 269.73 269.65 269.71 151.1K
11:26 269.71 269.80 269.71 269.78 182.2K
11:27 269.78 269.80 269.70 269.79 275.0K
11:28 269.81 269.82 269.78 269.78 234.4K
11:29 269.77 269.85 269.72 269.86 437.6K
11:30 269.87 269.87 269.87 269.87 0.2K
11:31 269.87 269.87 269.87 269.87 0.0K
11:32 269.87 269.87 269.87 269.87 0.0K
11:33 269.87 269.87 269.87 269.87 0.0K
11:34 269.87 269.87 269.87 269.87 0.0K
11:35 269.87 269.87 269.87 269.87 0.0K
11:36 269.87 269.87 269.87 269.87 0.0K
11:37 269.87 269.87 269.87 269.87 0.0K
11:38 269.87 269.87 269.87 269.87 0.0K
11:39 269.87 269.87 269.87 269.87 0.0K
11:40 269.87 269.87 269.87 269.87 0.0K
11:41 269.87 269.87 269.87 269.87 0.0K
11:42 269.87 269.87 269.87 269.87 0.0K
11:43 269.87 269.87 269.87 269.87 0.0K
11:44 269.87 269.87 269.87 269.87 0.0K
11:45 269.87 269.87 269.87 269.87 0.0K
11:46 269.87 269.87 269.87 269.87 0.0K
11:47 269.87 269.87 269.87 269.87 0.0K
11:48 269.87 269.87 269.87 269.87 0.0K
11:49 269.87 269.87 269.87 269.87 0.0K
11:50 269.87 269.87 269.87 269.87 0.0K
11:51 269.87 269.87 269.87 269.87 0.0K
11:52 269.87 269.87 269.87 269.87 0.0K
11:53 269.87 269.87 269.87 269.87 0.0K
11:54 269.87 269.87 269.87 269.87 0.0K
11:55 269.87 269.87 269.87 269.87 0.0K
11:56 269.87 269.87 269.87 269.87 0.0K
11:57 269.87 269.87 269.87 269.87 0.0K
11:58 269.87 269.87 269.87 269.87 0.0K
11:59 269.87 269.87 269.87 269.87 0.0K
12:00 269.87 269.87 269.87 269.87 0.0K
12:01 269.87 269.87 269.87 269.87 0.0K
12:02 269.87 269.87 269.87 269.87 0.0K
12:03 269.87 269.87 269.87 269.87 0.0K
12:04 269.87 269.87 269.87 269.87 0.0K
12:05 269.87 269.87 269.87 269.87 0.0K
12:06 269.87 269.87 269.87 269.87 0.0K
12:07 269.87 269.87 269.87 269.87 0.0K
12:08 269.87 269.87 269.87 269.87 0.0K
12:09 269.87 269.87 269.87 269.87 0.0K
12:10 269.87 269.87 269.87 269.87 0.0K
12:11 269.87 269.87 269.87 269.87 0.0K
12:12 269.87 269.87 269.87 269.87 0.0K
12:13 269.87 269.87 269.87 269.87 0.0K
12:14 269.87 269.87 269.87 269.87 0.0K
12:15 269.87 269.87 269.87 269.87 0.0K
12:16 269.87 269.87 269.87 269.87 0.0K
12:17 269.87 269.87 269.87 269.87 0.0K
12:18 269.87 269.87 269.87 269.87 0.0K
12:19 269.87 269.87 269.87 269.87 0.0K
12:20 269.87 269.87 269.87 269.87 0.0K
12:21 269.87 269.87 269.87 269.87 0.0K
12:22 269.87 269.87 269.87 269.87 0.0K
12:23 269.87 269.87 269.87 269.87 0.0K
12:24 269.87 269.87 269.87 269.87 0.0K
12:25 269.87 269.87 269.87 269.87 0.0K
12:26 269.87 269.87 269.87 269.87 0.0K
12:27 269.87 269.87 269.87 269.87 0.0K
12:28 269.87 269.87 269.87 269.87 0.0K
12:29 269.87 269.87 269.87 269.87 0.0K
12:30 269.87 269.87 269.87 269.87 0.0K
12:31 269.87 269.87 269.87 269.87 0.0K
12:32 269.87 269.87 269.87 269.87 0.0K
12:33 269.87 269.87 269.87 269.87 0.0K
12:34 269.87 269.87 269.87 269.87 0.0K
12:35 269.87 269.87 269.87 269.87 0.0K
12:36 269.87 269.87 269.87 269.87 0.0K
12:37 269.87 269.87 269.87 269.87 0.0K
12:38 269.87 269.87 269.87 269.87 0.0K
12:39 269.87 269.87 269.87 269.87 0.0K
12:40 269.87 269.87 269.87 269.87 0.0K
12:41 269.87 269.87 269.87 269.87 0.0K
12:42 269.87 269.87 269.87 269.87 0.0K
12:43 269.87 269.87 269.87 269.87 0.0K
12:44 269.87 269.87 269.87 269.87 0.0K
12:45 269.87 269.87 269.87 269.87 0.0K
12:46 269.87 269.87 269.87 269.87 0.0K
12:47 269.87 269.87 269.87 269.87 0.0K
12:48 269.87 269.87 269.87 269.87 0.0K
12:49 269.87 269.87 269.87 269.87 0.0K
12:50 269.87 269.87 269.87 269.87 0.0K
12:51 269.87 269.87 269.87 269.87 0.0K
12:52 269.87 269.87 269.87 269.87 0.0K
12:53 269.87 269.87 269.87 269.87 0.0K
12:54 269.87 269.87 269.87 269.87 0.0K
12:55 269.87 269.87 269.87 269.87 0.0K
12:56 269.87 269.87 269.87 269.87 0.0K
12:57 269.87 269.87 269.87 269.87 0.0K
12:58 269.87 269.87 269.87 269.87 0.0K
12:59 269.87 269.87 269.87 269.87 0.0K
13:00 269.87 270.14 269.87 270.14 2,489.9K
13:01 270.14 270.30 270.09 270.17 446.7K
13:02 270.18 270.25 270.17 270.25 675.2K
13:03 270.18 270.33 270.16 270.26 376.4K
13:04 270.26 270.35 270.23 270.32 215.6K
13:05 270.32 270.39 270.28 270.38 424.7K
13:06 270.41 270.43 270.32 270.32 186.0K
13:07 270.37 270.37 270.29 270.32 347.6K
13:08 270.28 270.43 270.28 270.32 234.2K
13:09 270.34 270.34 270.24 270.28 438.8K
13:10 270.28 270.31 270.24 270.31 310.1K
13:11 270.31 270.38 270.31 270.37 178.4K
13:12 270.34 270.39 270.32 270.38 161.7K
13:13 270.35 270.41 270.28 270.41 287.6K
13:14 270.36 270.36 270.22 270.33 410.5K
13:15 270.37 270.39 270.29 270.36 279.9K
13:16 270.36 270.37 270.26 270.26 405.7K
13:17 270.26 270.31 270.26 270.26 143.4K
13:18 270.28 270.40 270.26 270.30 217.8K
13:19 270.30 270.34 270.26 270.26 308.4K
13:20 270.26 270.30 270.26 270.28 441.6K
13:21 270.33 270.35 270.31 270.32 256.1K
13:22 270.25 270.31 270.20 270.29 117.5K
13:23 270.26 270.28 270.20 270.20 218.0K
13:24 270.17 270.21 270.17 270.18 489.7K
13:25 270.16 270.20 270.10 270.18 156.8K
13:26 270.19 270.20 270.15 270.18 269.9K
13:27 270.17 270.22 270.15 270.15 444.5K
13:28 270.15 270.20 270.07 270.10 271.8K
13:29 270.09 270.20 270.08 270.19 326.3K
13:30 270.19 270.20 270.18 270.20 181.3K
13:31 270.20 270.20 270.13 270.14 293.6K
13:32 270.12 270.24 270.10 270.22 166.0K
13:33 270.16 270.17 270.11 270.14 88.8K
13:34 270.14 270.20 270.12 270.20 103.2K
13:35 270.16 270.21 270.14 270.18 205.7K
13:36 270.16 270.21 270.13 270.15 270.6K
13:37 270.15 270.22 270.15 270.21 147.7K
13:38 270.25 270.26 270.17 270.24 274.8K
13:39 270.22 270.28 270.22 270.24 247.7K
13:40 270.28 270.30 270.26 270.29 137.9K
13:41 270.28 270.33 270.26 270.31 150.3K
13:42 270.31 270.31 270.19 270.20 171.5K
13:43 270.20 270.21 270.17 270.20 219.7K
13:44 270.22 270.31 270.22 270.31 273.2K
13:45 270.29 270.29 270.22 270.27 423.1K
13:46 270.21 270.28 270.21 270.25 251.5K
13:47 270.25 270.28 270.25 270.28 277.4K
13:48 270.28 270.29 270.25 270.25 233.3K
13:49 270.25 270.27 270.22 270.25 79.2K
13:50 270.25 270.27 270.19 270.19 152.9K
13:51 270.19 270.30 270.19 270.30 157.3K
13:52 270.30 270.36 270.30 270.36 125.7K
13:53 270.32 270.39 270.30 270.36 89.9K
13:54 270.34 270.34 270.27 270.32 222.8K
13:55 270.32 270.32 270.24 270.24 129.2K
13:56 270.25 270.25 270.19 270.20 289.4K
13:57 270.20 270.20 270.18 270.18 123.0K
13:58 270.17 270.26 270.17 270.20 296.6K
13:59 270.16 270.27 270.16 270.25 790.8K
14:00 270.25 270.31 270.21 270.21 191.2K
14:01 270.21 270.25 270.16 270.20 134.6K
14:02 270.20 270.21 270.10 270.11 383.3K
14:03 270.12 270.16 270.10 270.13 248.2K
14:04 270.13 270.18 270.11 270.18 298.8K
14:05 270.18 270.29 270.16 270.26 196.7K
14:06 270.25 270.31 270.17 270.20 150.2K
14:07 270.23 270.24 270.18 270.24 65.7K
14:08 270.21 270.23 270.18 270.21 211.7K
14:09 270.21 270.22 270.14 270.22 172.2K
14:10 270.18 270.24 270.13 270.19 200.2K
14:11 270.19 270.19 270.08 270.12 219.6K
14:12 270.12 270.14 270.02 270.07 211.6K
14:13 270.07 270.19 270.05 270.05 255.5K
14:14 270.01 270.02 269.95 269.98 289.4K
14:15 269.98 270.14 269.98 270.09 189.9K
14:16 270.09 270.09 269.98 270.04 379.6K
14:17 270.04 270.04 269.92 269.92 250.8K
14:18 269.92 269.97 269.76 269.76 253.1K
14:19 269.76 269.76 269.70 269.72 268.3K
14:20 269.69 269.74 269.66 269.69 144.5K
14:21 269.68 269.76 269.68 269.76 197.9K
14:22 269.72 269.77 269.67 269.68 152.7K
14:23 269.69 269.75 269.67 269.75 153.3K
14:24 269.75 269.77 269.72 269.77 73.0K
14:25 269.77 269.89 269.73 269.88 192.5K
14:26 269.88 269.95 269.80 269.85 161.6K
14:27 269.81 269.90 269.81 269.84 101.8K
14:28 269.87 269.91 269.76 269.77 415.4K
14:29 269.77 269.83 269.75 269.82 374.4K
14:30 269.83 269.85 269.74 269.85 117.6K
14:31 269.85 269.90 269.79 269.81 217.5K
14:32 269.77 269.90 269.77 269.83 138.2K
14:33 269.83 269.92 269.78 269.81 360.3K
14:34 269.81 269.82 269.74 269.79 256.3K
14:35 269.79 270.00 269.79 269.96 223.1K
14:36 269.97 270.08 269.86 269.86 171.2K
14:37 270.04 270.08 269.84 270.08 187.1K
14:38 270.05 270.14 269.86 269.89 141.5K
14:39 269.86 269.95 269.86 269.94 292.7K
14:40 269.92 269.95 269.92 269.93 186.9K
14:41 269.89 269.92 269.87 269.92 301.8K
14:42 269.92 270.06 269.86 270.05 201.3K
14:43 270.03 270.03 269.92 270.01 228.3K
14:44 269.97 270.06 269.93 269.95 270.2K
14:45 269.95 270.10 269.91 270.00 213.3K
14:46 270.04 270.05 269.96 269.96 250.3K
14:47 269.96 270.03 269.92 269.94 414.6K
14:48 269.94 269.96 269.87 269.92 357.7K
14:49 269.93 270.10 269.93 269.99 308.9K
14:50 269.99 269.99 269.91 269.95 289.2K
14:51 269.95 269.96 269.93 269.95 285.3K
14:52 269.97 270.00 269.89 269.96 456.4K
14:53 269.93 269.99 269.84 269.84 521.3K
14:54 269.87 269.94 269.86 269.92 507.4K
14:55 269.91 270.04 269.91 269.94 576.4K
14:56 269.96 270.13 269.89 270.13 599.6K
14:57 270.13 270.15 270.13 270.15 10.0K
14:58 270.15 270.15 270.15 270.15 0.0K
14:59 270.15 270.15 269.91 269.91 916.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし