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
09:28 268.71 268.71 268.71 268.71 536.3K
09:29 268.71 268.71 268.71 268.71 0.0K
09:30 268.71 268.71 268.34 268.37 1,000.6K
09:31 268.36 268.37 268.26 268.30 451.3K
09:32 268.30 268.56 268.30 268.36 416.0K
09:33 268.35 268.35 268.15 268.16 555.5K
09:34 268.18 268.25 268.10 268.24 628.6K
09:35 268.23 268.25 268.16 268.21 616.9K
09:36 268.24 268.29 268.15 268.29 602.1K
09:37 268.26 268.26 268.16 268.26 559.0K
09:38 268.28 268.29 268.19 268.26 954.7K
09:39 268.22 268.43 268.16 268.42 1,030.0K
09:40 268.42 268.42 268.31 268.31 889.1K
09:41 268.31 268.48 268.26 268.48 799.7K
09:42 268.52 268.80 268.44 268.71 1,113.3K
09:43 268.71 268.81 268.71 268.74 522.4K
09:44 268.72 268.82 268.62 268.73 802.8K
09:45 268.78 268.92 268.78 268.90 609.6K
09:46 268.91 268.98 268.88 268.88 795.3K
09:47 268.88 268.88 268.81 268.82 822.2K
09:48 268.83 268.90 268.77 268.89 761.6K
09:49 268.88 268.93 268.87 268.88 476.9K
09:50 268.85 269.01 268.85 268.98 487.2K
09:51 268.97 269.06 268.97 269.00 769.6K
09:52 269.01 269.08 268.98 269.08 544.1K
09:53 269.09 269.16 269.09 269.13 341.2K
09:54 269.13 269.14 269.06 269.12 503.6K
09:55 269.13 269.13 269.06 269.12 424.8K
09:56 269.11 269.17 269.09 269.14 385.3K
09:57 269.14 269.19 269.09 269.11 506.7K
09:58 269.10 269.13 269.04 269.11 531.0K
09:59 269.09 269.18 269.07 269.18 533.4K
10:00 269.18 269.19 269.12 269.15 247.3K
10:01 269.17 269.26 269.17 269.23 501.4K
10:02 269.23 269.34 269.23 269.31 447.0K
10:03 269.26 269.26 269.00 269.05 290.4K
10:04 269.05 269.08 269.02 269.02 413.3K
10:05 269.09 269.25 269.06 269.09 502.5K
10:06 269.12 269.12 269.01 269.09 472.8K
10:07 269.10 269.15 269.07 269.08 582.7K
10:08 269.09 269.11 268.95 268.97 594.7K
10:09 268.97 268.97 268.86 268.88 499.3K
10:10 268.90 268.90 268.77 268.86 506.2K
10:11 268.86 268.93 268.79 268.91 498.6K
10:12 268.83 268.92 268.78 268.83 486.7K
10:13 268.84 268.93 268.84 268.86 358.3K
10:14 268.86 268.92 268.84 268.92 439.1K
10:15 268.90 268.95 268.90 268.95 469.3K
10:16 268.95 268.95 268.82 268.82 554.4K
10:17 268.82 268.87 268.81 268.83 236.4K
10:18 268.83 268.87 268.80 268.84 337.0K
10:19 268.83 268.88 268.81 268.84 491.9K
10:20 268.81 268.83 268.73 268.74 338.2K
10:21 268.73 268.87 268.70 268.87 443.9K
10:22 268.87 268.93 268.77 268.93 430.9K
10:23 268.93 268.99 268.80 268.81 188.2K
10:24 268.82 268.84 268.68 268.71 491.1K
10:25 268.68 268.71 268.61 268.69 373.3K
10:26 268.65 268.78 268.60 268.76 244.2K
10:27 268.80 268.82 268.77 268.80 131.0K
10:28 268.80 268.86 268.80 268.83 126.8K
10:29 268.83 268.84 268.75 268.82 265.3K
10:30 268.82 268.87 268.82 268.84 106.1K
10:31 268.83 268.87 268.78 268.83 141.4K
10:32 268.83 268.85 268.76 268.84 203.5K
10:33 268.87 268.91 268.84 268.86 142.9K
10:34 268.86 268.98 268.86 268.98 159.1K
10:35 268.98 269.03 268.97 269.03 290.4K
10:36 269.03 269.06 268.98 269.06 254.9K
10:37 269.01 269.09 269.01 269.08 145.4K
10:38 269.09 269.19 269.09 269.19 404.0K
10:39 269.19 269.24 269.15 269.19 213.9K
10:40 269.19 269.21 269.15 269.21 111.5K
10:41 269.21 269.24 269.21 269.23 126.7K
10:42 269.21 269.21 269.14 269.16 238.7K
10:43 269.13 269.18 269.10 269.16 115.1K
10:44 269.17 269.25 269.15 269.24 129.1K
10:45 269.26 269.31 269.26 269.30 81.4K
10:46 269.30 269.30 269.27 269.27 188.4K
10:47 269.27 269.38 269.26 269.36 199.4K
10:48 269.36 269.37 269.25 269.32 112.1K
10:49 269.31 269.35 269.29 269.33 127.2K
10:50 269.33 269.41 269.28 269.35 101.5K
10:51 269.35 269.37 269.33 269.34 195.6K
10:52 269.34 269.34 269.27 269.28 271.4K
10:53 269.28 269.29 269.23 269.25 312.3K
10:54 269.27 269.27 269.14 269.19 154.3K
10:55 269.19 269.20 269.15 269.15 165.1K
10:56 269.15 269.17 269.06 269.10 342.5K
10:57 269.10 269.11 269.05 269.05 345.6K
10:58 269.05 269.07 268.96 268.98 175.2K
10:59 268.96 268.98 268.91 268.91 332.1K
11:00 268.92 268.94 268.86 268.86 384.6K
11:01 268.86 268.97 268.86 268.97 178.9K
11:02 268.97 269.00 268.91 268.95 152.0K
11:03 268.95 268.97 268.88 268.89 349.5K
11:04 268.87 268.93 268.87 268.88 125.2K
11:05 268.86 268.93 268.75 268.93 299.4K
11:06 268.88 268.97 268.88 268.95 539.7K
11:07 268.96 269.02 268.91 269.02 70.7K
11:08 269.01 269.03 268.96 268.96 419.1K
11:09 268.96 268.98 268.93 268.93 131.5K
11:10 268.93 268.95 268.91 268.92 167.6K
11:11 268.93 268.97 268.90 268.95 107.1K
11:12 268.90 268.97 268.90 268.96 155.7K
11:13 268.96 268.98 268.84 268.91 96.1K
11:14 268.89 268.97 268.89 268.95 183.5K
11:15 268.95 268.95 268.86 268.86 248.3K
11:16 268.86 268.86 268.81 268.85 77.1K
11:17 268.85 268.85 268.75 268.81 225.7K
11:18 268.81 268.81 268.73 268.73 241.7K
11:19 268.74 268.74 268.69 268.71 312.3K
11:20 268.70 268.73 268.65 268.69 203.2K
11:21 268.69 268.70 268.53 268.56 200.1K
11:22 268.54 268.54 268.48 268.53 187.0K
11:23 268.48 268.55 268.46 268.46 371.8K
11:24 268.49 268.49 268.41 268.46 206.4K
11:25 268.46 268.49 268.43 268.47 307.4K
11:26 268.45 268.47 268.38 268.43 253.8K
11:27 268.43 268.43 268.25 268.29 379.4K
11:28 268.27 268.27 268.19 268.20 308.7K
11:29 268.22 268.22 268.13 268.14 222.3K
11:30 268.14 268.14 268.14 268.14 33.8K
11:31 268.14 268.14 268.14 268.14 0.0K
11:32 268.14 268.14 268.14 268.14 0.0K
11:33 268.14 268.14 268.14 268.14 0.0K
11:34 268.14 268.14 268.14 268.14 0.0K
11:35 268.14 268.14 268.14 268.14 0.0K
11:36 268.14 268.14 268.14 268.14 0.0K
11:37 268.14 268.14 268.14 268.14 0.0K
11:38 268.14 268.14 268.14 268.14 0.0K
11:39 268.14 268.14 268.14 268.14 0.0K
11:40 268.14 268.14 268.14 268.14 0.0K
11:41 268.14 268.14 268.14 268.14 0.0K
11:42 268.14 268.14 268.14 268.14 0.0K
11:43 268.14 268.14 268.14 268.14 0.0K
11:44 268.14 268.14 268.14 268.14 0.0K
11:45 268.14 268.14 268.14 268.14 0.0K
11:46 268.14 268.14 268.14 268.14 0.0K
11:47 268.14 268.14 268.14 268.14 0.0K
11:48 268.14 268.14 268.14 268.14 0.0K
11:49 268.14 268.14 268.14 268.14 0.0K
11:50 268.14 268.14 268.14 268.14 0.0K
11:51 268.14 268.14 268.14 268.14 0.0K
11:52 268.14 268.14 268.14 268.14 0.0K
11:53 268.14 268.14 268.14 268.14 0.0K
11:54 268.14 268.14 268.14 268.14 0.0K
11:55 268.14 268.14 268.14 268.14 0.0K
11:56 268.14 268.14 268.14 268.14 0.0K
11:57 268.14 268.14 268.14 268.14 0.0K
11:58 268.14 268.14 268.14 268.14 0.0K
11:59 268.14 268.14 268.14 268.14 0.0K
12:00 268.14 268.14 268.14 268.14 0.0K
12:01 268.14 268.14 268.14 268.14 0.0K
12:02 268.14 268.14 268.14 268.14 0.0K
12:03 268.14 268.14 268.14 268.14 0.0K
12:04 268.14 268.14 268.14 268.14 0.0K
12:05 268.14 268.14 268.14 268.14 0.0K
12:06 268.14 268.14 268.14 268.14 0.0K
12:07 268.14 268.14 268.14 268.14 0.0K
12:08 268.14 268.14 268.14 268.14 0.0K
12:09 268.14 268.14 268.14 268.14 0.0K
12:10 268.14 268.14 268.14 268.14 0.0K
12:11 268.14 268.14 268.14 268.14 0.0K
12:12 268.14 268.14 268.14 268.14 0.0K
12:13 268.14 268.14 268.14 268.14 0.0K
12:14 268.14 268.14 268.14 268.14 0.0K
12:15 268.14 268.14 268.14 268.14 0.0K
12:16 268.14 268.14 268.14 268.14 0.0K
12:17 268.14 268.14 268.14 268.14 0.0K
12:18 268.14 268.14 268.14 268.14 0.0K
12:19 268.14 268.14 268.14 268.14 0.0K
12:20 268.14 268.14 268.14 268.14 0.0K
12:21 268.14 268.14 268.14 268.14 0.0K
12:22 268.14 268.14 268.14 268.14 0.0K
12:23 268.14 268.14 268.14 268.14 0.0K
12:24 268.14 268.14 268.14 268.14 0.0K
12:25 268.14 268.14 268.14 268.14 0.0K
12:26 268.14 268.14 268.14 268.14 0.0K
12:27 268.14 268.14 268.14 268.14 0.0K
12:28 268.14 268.14 268.14 268.14 0.0K
12:29 268.14 268.14 268.14 268.14 0.0K
12:30 268.14 268.14 268.14 268.14 0.0K
12:31 268.14 268.14 268.14 268.14 0.0K
12:32 268.14 268.14 268.14 268.14 0.0K
12:33 268.14 268.14 268.14 268.14 0.0K
12:34 268.14 268.14 268.14 268.14 0.0K
12:35 268.14 268.14 268.14 268.14 0.0K
12:36 268.14 268.14 268.14 268.14 0.0K
12:37 268.14 268.14 268.14 268.14 0.0K
12:38 268.14 268.14 268.14 268.14 0.0K
12:39 268.14 268.14 268.14 268.14 0.0K
12:40 268.14 268.14 268.14 268.14 0.0K
12:41 268.14 268.14 268.14 268.14 0.0K
12:42 268.14 268.14 268.14 268.14 0.0K
12:43 268.14 268.14 268.14 268.14 0.0K
12:44 268.14 268.14 268.14 268.14 0.0K
12:45 268.14 268.14 268.14 268.14 0.0K
12:46 268.14 268.14 268.14 268.14 0.0K
12:47 268.14 268.14 268.14 268.14 0.0K
12:48 268.14 268.14 268.14 268.14 0.0K
12:49 268.14 268.14 268.14 268.14 0.0K
12:50 268.14 268.14 268.14 268.14 0.0K
12:51 268.14 268.14 268.14 268.14 0.0K
12:52 268.14 268.14 268.14 268.14 0.0K
12:53 268.14 268.14 268.14 268.14 0.0K
12:54 268.14 268.14 268.14 268.14 0.0K
12:55 268.14 268.14 268.14 268.14 0.0K
12:56 268.14 268.14 268.14 268.14 0.0K
12:57 268.14 268.14 268.14 268.14 0.0K
12:58 268.14 268.14 268.14 268.14 0.0K
12:59 268.14 268.14 268.14 268.14 0.0K
13:00 268.14 268.14 268.06 268.09 859.9K
13:01 268.09 268.20 268.07 268.18 91.1K
13:02 268.18 268.18 268.09 268.09 71.5K
13:03 268.09 268.10 268.03 268.07 276.1K
13:04 268.07 268.09 268.05 268.07 217.5K
13:05 268.07 268.08 268.01 268.08 167.3K
13:06 268.08 268.09 268.01 268.01 166.8K
13:07 268.01 268.03 267.99 268.02 144.8K
13:08 268.01 268.04 267.96 267.96 218.5K
13:09 267.96 267.98 267.83 267.83 200.3K
13:10 267.91 267.93 267.79 267.89 115.1K
13:11 267.89 267.92 267.86 267.90 176.0K
13:12 267.92 267.97 267.85 267.93 168.9K
13:13 267.93 267.95 267.91 267.95 239.2K
13:14 267.93 268.04 267.93 268.04 121.2K
13:15 268.04 268.07 267.99 268.00 204.3K
13:16 268.01 268.01 267.91 267.96 119.0K
13:17 267.96 268.01 267.94 268.01 124.8K
13:18 267.99 268.00 267.96 267.96 107.7K
13:19 267.96 267.96 267.92 267.93 142.7K
13:20 267.92 267.92 267.81 267.82 196.4K
13:21 267.82 267.84 267.80 267.80 195.4K
13:22 267.81 267.89 267.79 267.89 169.0K
13:23 267.89 267.89 267.82 267.84 479.7K
13:24 267.84 267.86 267.74 267.80 173.5K
13:25 267.81 267.84 267.77 267.84 271.3K
13:26 267.84 267.85 267.81 267.82 139.0K
13:27 267.85 267.90 267.84 267.87 327.1K
13:28 267.87 267.97 267.87 267.97 146.4K
13:29 267.96 268.12 267.94 268.12 234.8K
13:30 268.12 268.14 268.04 268.13 345.1K
13:31 268.13 268.15 268.03 268.04 242.6K
13:32 268.04 268.06 268.02 268.06 315.7K
13:33 268.08 268.11 268.04 268.11 114.9K
13:34 268.11 268.15 268.08 268.14 154.0K
13:35 268.21 268.21 268.12 268.15 246.7K
13:36 268.15 268.19 268.10 268.19 187.2K
13:37 268.19 268.34 268.19 268.26 417.2K
13:38 268.26 268.37 268.26 268.37 136.6K
13:39 268.37 268.45 268.32 268.33 236.6K
13:40 268.34 268.49 268.24 268.33 181.5K
13:41 268.43 268.48 268.32 268.46 102.6K
13:42 268.46 268.59 268.44 268.59 167.2K
13:43 268.60 268.62 268.54 268.60 78.4K
13:44 268.61 268.66 268.52 268.60 261.2K
13:45 268.58 268.70 268.58 268.66 217.4K
13:46 268.64 268.75 268.64 268.75 169.4K
13:47 268.74 268.75 268.69 268.70 116.2K
13:48 268.71 268.73 268.67 268.72 38.5K
13:49 268.72 268.78 268.70 268.77 188.2K
13:50 268.76 268.79 268.74 268.76 113.8K
13:51 268.76 268.78 268.72 268.78 144.2K
13:52 268.78 268.80 268.75 268.78 146.8K
13:53 268.77 268.85 268.77 268.81 124.1K
13:54 268.77 268.86 268.75 268.84 183.5K
13:55 268.84 268.87 268.76 268.87 62.8K
13:56 268.81 268.81 268.63 268.78 113.3K
13:57 268.78 268.78 268.64 268.74 140.4K
13:58 268.74 268.76 268.74 268.75 126.3K
13:59 268.76 268.81 268.73 268.74 160.9K
14:00 268.74 268.77 268.70 268.72 129.2K
14:01 268.73 268.79 268.57 268.60 359.8K
14:02 268.60 268.61 268.44 268.55 130.6K
14:03 268.55 268.78 268.55 268.73 189.0K
14:04 268.73 268.89 268.57 268.82 169.0K
14:05 268.82 268.88 268.81 268.86 130.7K
14:06 268.85 268.95 268.85 268.92 249.0K
14:07 268.92 268.98 268.92 268.95 110.4K
14:08 268.93 268.99 268.91 268.98 88.6K
14:09 268.95 268.97 268.91 268.94 168.4K
14:10 268.91 268.93 268.87 268.90 82.0K
14:11 268.91 268.94 268.88 268.90 93.7K
14:12 268.90 268.94 268.85 268.90 195.7K
14:13 268.90 268.93 268.85 268.90 129.8K
14:14 268.87 268.89 268.80 268.85 104.9K
14:15 268.86 268.90 268.84 268.90 279.6K
14:16 268.88 268.88 268.79 268.82 150.8K
14:17 268.82 268.86 268.80 268.82 66.1K
14:18 268.80 268.82 268.79 268.83 269.5K
14:19 268.83 268.88 268.81 268.88 124.3K
14:20 268.88 269.02 268.88 269.02 138.8K
14:21 269.02 269.14 268.98 269.14 53.3K
14:22 269.15 269.23 269.12 269.17 86.8K
14:23 269.17 269.30 269.17 269.25 100.5K
14:24 269.22 269.31 269.22 269.31 200.9K
14:25 269.25 269.26 269.17 269.17 133.3K
14:26 269.21 269.34 269.21 269.31 412.9K
14:27 269.26 269.44 269.25 269.36 248.6K
14:28 269.34 269.34 269.11 269.11 693.5K
14:29 269.11 269.22 269.11 269.13 213.8K
14:30 269.19 269.21 269.13 269.21 282.8K
14:31 269.20 269.22 269.13 269.22 189.6K
14:32 269.20 269.27 269.16 269.23 273.8K
14:33 269.27 269.28 269.22 269.22 149.2K
14:34 269.25 269.35 269.25 269.31 161.6K
14:35 269.27 269.32 269.24 269.29 311.4K
14:36 269.27 269.27 269.20 269.20 198.0K
14:37 269.24 269.26 269.20 269.25 224.4K
14:38 269.25 269.30 269.20 269.28 139.7K
14:39 269.33 269.39 269.29 269.39 341.4K
14:40 269.39 269.44 269.36 269.42 127.1K
14:41 269.41 269.43 269.29 269.29 170.2K
14:42 269.38 269.38 269.24 269.28 626.9K
14:43 269.26 269.27 269.18 269.27 197.7K
14:44 269.25 269.31 269.20 269.24 148.7K
14:45 269.23 269.28 269.14 269.28 283.6K
14:46 269.29 269.30 269.11 269.21 251.7K
14:47 269.26 269.34 269.26 269.30 181.7K
14:48 269.30 269.30 269.18 269.26 221.6K
14:49 269.25 269.30 269.12 269.19 318.0K
14:50 269.19 269.22 269.15 269.22 349.0K
14:51 269.22 269.25 269.16 269.16 347.3K
14:52 269.13 269.20 268.98 269.14 760.8K
14:53 269.11 269.32 269.11 269.25 389.4K
14:54 269.27 269.27 269.06 269.12 579.2K
14:55 269.12 269.22 269.07 269.18 457.3K
14:56 269.18 269.21 269.12 269.13 513.1K
14:57 269.10 269.11 269.10 269.11 56.3K
14:58 269.11 269.11 269.11 269.11 0.0K
14:59 269.11 269.44 269.11 269.43 1,909.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし