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
09:28 268.21 268.21 268.21 268.21 729.9K
09:29 268.21 268.21 268.21 268.21 0.0K
09:30 268.25 268.25 268.02 268.16 881.3K
09:31 268.21 268.24 268.07 268.08 636.8K
09:32 268.12 268.12 267.80 267.90 856.8K
09:33 267.90 268.07 267.83 268.04 1,136.8K
09:34 268.02 268.02 267.51 267.55 1,195.6K
09:35 267.57 267.60 267.49 267.60 899.2K
09:36 267.63 267.73 267.50 267.73 1,069.1K
09:37 267.60 267.77 267.59 267.68 1,052.1K
09:38 267.80 267.80 267.67 267.79 822.7K
09:39 267.74 267.81 267.59 267.77 1,231.8K
09:40 267.70 267.70 267.60 267.66 1,052.2K
09:41 267.63 267.64 267.49 267.49 887.0K
09:42 267.51 267.70 267.51 267.70 523.9K
09:43 267.69 267.81 267.66 267.72 596.3K
09:44 267.74 267.77 267.58 267.58 580.8K
09:45 267.52 267.68 267.52 267.56 791.4K
09:46 267.58 267.69 267.53 267.60 644.3K
09:47 267.61 267.74 267.61 267.74 894.0K
09:48 267.74 267.82 267.66 267.82 738.5K
09:49 267.88 267.90 267.78 267.87 455.6K
09:50 267.89 268.01 267.86 268.01 608.1K
09:51 268.02 268.02 267.69 267.70 604.6K
09:52 267.77 267.88 267.69 267.83 586.8K
09:53 267.87 267.97 267.79 267.79 694.4K
09:54 267.80 267.98 267.79 267.98 705.6K
09:55 267.98 268.05 267.86 268.03 773.4K
09:56 268.05 268.05 267.92 268.03 492.8K
09:57 267.98 268.04 267.91 267.99 632.5K
09:58 267.99 268.12 267.96 268.12 911.9K
09:59 268.08 268.08 268.00 268.00 597.1K
10:00 268.00 268.00 267.89 267.98 640.2K
10:01 267.96 267.98 267.92 267.93 610.7K
10:02 267.94 267.94 267.67 267.67 855.4K
10:03 267.69 267.87 267.69 267.75 709.3K
10:04 267.82 267.90 267.82 267.88 839.9K
10:05 267.90 268.00 267.81 267.93 731.6K
10:06 267.95 268.01 267.91 267.96 659.2K
10:07 267.98 267.99 267.86 267.87 628.0K
10:08 267.89 267.89 267.65 267.77 912.7K
10:09 267.77 267.90 267.69 267.86 884.0K
10:10 267.87 267.88 267.74 267.80 840.2K
10:11 267.80 267.81 267.68 267.73 1,209.6K
10:12 267.77 267.77 267.55 267.58 802.9K
10:13 267.59 267.59 267.38 267.40 810.9K
10:14 267.48 267.48 267.36 267.36 928.8K
10:15 267.33 267.42 267.01 267.01 1,166.6K
10:16 267.05 267.12 266.84 266.99 1,235.1K
10:17 266.99 266.99 266.84 266.85 1,034.1K
10:18 266.90 266.90 266.79 266.83 635.3K
10:19 266.83 266.86 266.62 266.72 575.5K
10:20 266.72 266.79 266.66 266.70 483.0K
10:21 266.70 266.70 266.45 266.45 907.4K
10:22 266.44 266.60 266.44 266.46 637.4K
10:23 266.49 266.49 266.37 266.41 415.6K
10:24 266.39 266.39 266.19 266.25 634.3K
10:25 266.08 266.21 265.91 265.91 575.2K
10:26 265.88 265.96 265.75 265.75 851.3K
10:27 265.75 265.76 265.61 265.63 981.0K
10:28 265.70 265.89 265.69 265.89 650.3K
10:29 265.97 266.12 265.89 266.08 495.0K
10:30 266.10 266.11 265.85 265.97 899.3K
10:31 265.89 266.24 265.89 266.08 637.2K
10:32 265.91 266.19 265.91 266.12 462.0K
10:33 266.12 266.17 266.05 266.13 506.7K
10:34 266.08 266.14 266.06 266.14 364.1K
10:35 266.14 266.17 266.03 266.16 830.2K
10:36 266.17 266.18 266.00 266.01 455.8K
10:37 266.08 266.08 265.88 266.02 440.2K
10:38 266.06 266.22 265.99 266.14 524.5K
10:39 266.16 266.27 266.16 266.24 242.7K
10:40 266.29 266.33 266.22 266.32 258.1K
10:41 266.29 266.33 266.25 266.28 474.9K
10:42 266.27 266.34 266.24 266.30 556.8K
10:43 266.38 266.38 266.09 266.11 348.7K
10:44 266.11 266.24 266.07 266.20 283.0K
10:45 266.19 266.23 266.16 266.18 519.6K
10:46 266.18 266.20 266.13 266.19 322.2K
10:47 266.18 266.22 266.16 266.22 262.2K
10:48 266.24 266.35 266.24 266.29 487.1K
10:49 266.27 266.39 266.22 266.39 300.9K
10:50 266.39 266.43 266.30 266.33 299.8K
10:51 266.31 266.45 266.29 266.45 265.2K
10:52 266.45 266.58 266.35 266.38 240.8K
10:53 266.38 266.58 266.35 266.51 390.5K
10:54 266.51 266.77 266.47 266.72 249.6K
10:55 266.72 266.73 266.63 266.68 284.8K
10:56 266.69 266.74 266.61 266.66 234.3K
10:57 266.62 266.65 266.56 266.59 345.8K
10:58 266.62 266.75 266.58 266.75 356.1K
10:59 266.70 266.83 266.67 266.83 313.7K
11:00 266.83 266.92 266.83 266.92 213.7K
11:01 266.91 266.91 266.85 266.87 307.7K
11:02 266.88 266.99 266.86 266.94 232.9K
11:03 266.92 266.92 266.66 266.67 305.9K
11:04 266.67 266.87 266.66 266.82 217.5K
11:05 266.84 266.84 266.63 266.78 285.8K
11:06 266.74 266.79 266.63 266.72 265.6K
11:07 266.72 266.72 266.60 266.60 381.9K
11:08 266.62 266.70 266.62 266.67 306.6K
11:09 266.67 266.74 266.51 266.67 306.7K
11:10 266.64 266.64 266.45 266.56 299.0K
11:11 266.56 266.56 266.45 266.53 321.3K
11:12 266.46 266.55 266.46 266.53 339.3K
11:13 266.62 266.62 266.45 266.45 350.2K
11:14 266.49 266.51 266.45 266.47 293.4K
11:15 266.46 266.53 266.46 266.51 489.6K
11:16 266.56 266.56 266.41 266.42 433.6K
11:17 266.41 266.53 266.38 266.44 440.6K
11:18 266.44 266.49 266.39 266.47 370.7K
11:19 266.47 266.50 266.38 266.45 440.0K
11:20 266.45 266.59 266.45 266.59 212.8K
11:21 266.58 266.63 266.53 266.56 206.3K
11:22 266.56 266.61 266.49 266.58 168.0K
11:23 266.55 266.66 266.54 266.59 597.6K
11:24 266.64 266.66 266.51 266.56 459.5K
11:25 266.58 266.60 266.51 266.55 273.3K
11:26 266.57 266.59 266.52 266.59 215.3K
11:27 266.58 266.71 266.57 266.67 379.2K
11:28 266.66 266.67 266.57 266.64 395.8K
11:29 266.55 266.67 266.55 266.66 265.8K
11:30 266.66 266.66 266.66 266.66 26.9K
11:31 266.66 266.66 266.66 266.66 0.0K
11:32 266.66 266.66 266.66 266.66 0.0K
11:33 266.66 266.66 266.66 266.66 0.0K
11:34 266.66 266.66 266.66 266.66 0.0K
11:35 266.66 266.66 266.66 266.66 0.0K
11:36 266.66 266.66 266.66 266.66 0.0K
11:37 266.66 266.66 266.66 266.66 0.0K
11:38 266.66 266.66 266.66 266.66 0.0K
11:39 266.66 266.66 266.66 266.66 0.0K
11:40 266.66 266.66 266.66 266.66 0.0K
11:41 266.66 266.66 266.66 266.66 0.0K
11:42 266.66 266.66 266.66 266.66 0.0K
11:43 266.66 266.66 266.66 266.66 0.0K
11:44 266.66 266.66 266.66 266.66 0.0K
11:45 266.66 266.66 266.66 266.66 0.0K
11:46 266.66 266.66 266.66 266.66 0.0K
11:47 266.66 266.66 266.66 266.66 0.0K
11:48 266.66 266.66 266.66 266.66 0.0K
11:49 266.66 266.66 266.66 266.66 0.0K
11:50 266.66 266.66 266.66 266.66 0.0K
11:51 266.66 266.66 266.66 266.66 0.0K
11:52 266.66 266.66 266.66 266.66 0.0K
11:53 266.66 266.66 266.66 266.66 0.0K
11:54 266.66 266.66 266.66 266.66 0.0K
11:55 266.66 266.66 266.66 266.66 0.0K
11:56 266.66 266.66 266.66 266.66 0.0K
11:57 266.66 266.66 266.66 266.66 0.0K
11:58 266.66 266.66 266.66 266.66 0.0K
11:59 266.66 266.66 266.66 266.66 0.0K
12:00 266.66 266.66 266.66 266.66 0.0K
12:01 266.66 266.66 266.66 266.66 0.0K
12:02 266.66 266.66 266.66 266.66 0.0K
12:03 266.66 266.66 266.66 266.66 0.0K
12:04 266.66 266.66 266.66 266.66 0.0K
12:05 266.66 266.66 266.66 266.66 0.0K
12:06 266.66 266.66 266.66 266.66 0.0K
12:07 266.66 266.66 266.66 266.66 0.0K
12:08 266.66 266.66 266.66 266.66 0.0K
12:09 266.66 266.66 266.66 266.66 0.0K
12:10 266.66 266.66 266.66 266.66 0.0K
12:11 266.66 266.66 266.66 266.66 0.0K
12:12 266.66 266.66 266.66 266.66 0.0K
12:13 266.66 266.66 266.66 266.66 0.0K
12:14 266.66 266.66 266.66 266.66 0.0K
12:15 266.66 266.66 266.66 266.66 0.0K
12:16 266.66 266.66 266.66 266.66 0.0K
12:17 266.66 266.66 266.66 266.66 0.0K
12:18 266.66 266.66 266.66 266.66 0.0K
12:19 266.66 266.66 266.66 266.66 0.0K
12:20 266.66 266.66 266.66 266.66 0.0K
12:21 266.66 266.66 266.66 266.66 0.0K
12:22 266.66 266.66 266.66 266.66 0.0K
12:23 266.66 266.66 266.66 266.66 0.0K
12:24 266.66 266.66 266.66 266.66 0.0K
12:25 266.66 266.66 266.66 266.66 0.0K
12:26 266.66 266.66 266.66 266.66 0.0K
12:27 266.66 266.66 266.66 266.66 0.0K
12:28 266.66 266.66 266.66 266.66 0.0K
12:29 266.66 266.66 266.66 266.66 0.0K
12:30 266.66 266.66 266.66 266.66 0.0K
12:31 266.66 266.66 266.66 266.66 0.0K
12:32 266.66 266.66 266.66 266.66 0.0K
12:33 266.66 266.66 266.66 266.66 0.0K
12:34 266.66 266.66 266.66 266.66 0.0K
12:35 266.66 266.66 266.66 266.66 0.0K
12:36 266.66 266.66 266.66 266.66 0.0K
12:37 266.66 266.66 266.66 266.66 0.0K
12:38 266.66 266.66 266.66 266.66 0.0K
12:39 266.66 266.66 266.66 266.66 0.0K
12:40 266.66 266.66 266.66 266.66 0.0K
12:41 266.66 266.66 266.66 266.66 0.0K
12:42 266.66 266.66 266.66 266.66 0.0K
12:43 266.66 266.66 266.66 266.66 0.0K
12:44 266.66 266.66 266.66 266.66 0.0K
12:45 266.66 266.66 266.66 266.66 0.0K
12:46 266.66 266.66 266.66 266.66 0.0K
12:47 266.66 266.66 266.66 266.66 0.0K
12:48 266.66 266.66 266.66 266.66 0.0K
12:49 266.66 266.66 266.66 266.66 0.0K
12:50 266.66 266.66 266.66 266.66 0.0K
12:51 266.66 266.66 266.66 266.66 0.0K
12:52 266.66 266.66 266.66 266.66 0.0K
12:53 266.66 266.66 266.66 266.66 0.0K
12:54 266.66 266.66 266.66 266.66 0.0K
12:55 266.66 266.66 266.66 266.66 0.0K
12:56 266.66 266.66 266.66 266.66 0.0K
12:57 266.66 266.66 266.66 266.66 0.0K
12:58 266.66 266.66 266.66 266.66 0.0K
12:59 266.66 266.66 266.66 266.66 0.0K
13:00 266.66 266.83 266.66 266.80 1,600.2K
13:01 266.81 266.82 266.62 266.71 396.8K
13:02 266.71 266.71 266.53 266.53 573.5K
13:03 266.53 266.54 266.43 266.45 705.8K
13:04 266.46 266.51 266.37 266.37 745.1K
13:05 266.36 266.42 266.12 266.16 700.4K
13:06 266.20 266.28 266.08 266.08 638.4K
13:07 266.10 266.10 265.93 265.97 483.7K
13:08 265.97 266.13 265.81 265.84 891.0K
13:09 265.73 265.74 265.51 265.55 725.8K
13:10 265.56 265.60 265.44 265.60 770.7K
13:11 265.48 265.66 265.42 265.44 483.2K
13:12 265.44 265.52 265.39 265.42 430.7K
13:13 265.47 265.55 265.42 265.55 433.3K
13:14 265.54 265.54 265.39 265.45 680.3K
13:15 265.43 265.47 265.31 265.31 889.8K
13:16 265.31 265.39 265.25 265.25 562.4K
13:17 265.28 265.28 265.12 265.12 493.7K
13:18 265.10 265.23 265.07 265.07 892.4K
13:19 265.06 265.11 264.88 264.95 962.1K
13:20 264.96 265.04 264.74 264.76 1,448.2K
13:21 264.78 264.78 264.66 264.72 970.9K
13:22 264.69 264.76 264.64 264.65 734.3K
13:23 264.69 264.70 264.41 264.41 782.2K
13:24 264.33 264.41 264.18 264.27 878.5K
13:25 264.26 264.36 263.96 264.03 922.9K
13:26 264.00 264.08 263.76 263.79 733.7K
13:27 263.92 263.92 263.75 263.83 1,009.0K
13:28 263.87 263.95 263.82 263.95 933.0K
13:29 263.97 264.02 263.85 263.92 1,094.4K
13:30 263.90 263.90 263.66 263.71 1,103.3K
13:31 263.69 263.78 263.63 263.63 671.1K
13:32 263.64 263.78 263.63 263.78 833.7K
13:33 263.78 263.78 263.49 263.51 871.9K
13:34 263.47 263.71 263.47 263.64 1,949.5K
13:35 263.62 263.71 263.56 263.60 838.8K
13:36 263.62 263.71 263.46 263.46 1,215.8K
13:37 263.50 263.62 263.43 263.52 1,158.6K
13:38 263.53 263.56 263.44 263.45 915.2K
13:39 263.43 263.56 263.38 263.56 513.1K
13:40 263.55 263.59 263.40 263.48 1,800.9K
13:41 263.43 263.44 263.26 263.29 666.3K
13:42 263.27 263.46 263.27 263.37 1,263.6K
13:43 263.28 263.42 263.25 263.42 724.8K
13:44 263.38 263.52 263.26 263.39 646.2K
13:45 263.43 263.47 263.27 263.27 895.4K
13:46 263.30 263.36 263.15 263.21 469.7K
13:47 263.21 263.24 263.07 263.15 823.4K
13:48 263.14 263.29 263.02 263.07 623.7K
13:49 263.03 263.23 263.02 263.18 644.7K
13:50 263.18 263.22 263.14 263.18 476.7K
13:51 263.19 263.28 263.07 263.24 622.7K
13:52 263.28 263.29 263.13 263.18 848.6K
13:53 263.18 263.28 263.12 263.22 562.6K
13:54 263.23 263.25 263.17 263.18 513.8K
13:55 263.18 263.36 263.13 263.34 392.9K
13:56 263.32 263.34 263.26 263.27 566.4K
13:57 263.27 263.36 263.01 263.02 675.2K
13:58 263.03 263.06 262.91 262.95 626.8K
13:59 262.92 263.24 262.92 263.06 2,549.6K
14:00 263.10 263.10 262.74 262.86 671.5K
14:01 262.85 262.97 262.73 262.73 483.0K
14:02 262.72 262.72 262.43 262.43 719.3K
14:03 262.48 262.48 262.39 262.41 493.7K
14:04 262.41 262.41 262.30 262.30 1,046.3K
14:05 262.32 262.40 262.14 262.28 570.9K
14:06 262.32 262.32 261.94 261.94 640.8K
14:07 261.94 261.95 261.75 261.85 1,039.8K
14:08 261.80 261.84 261.70 261.71 812.1K
14:09 261.76 261.81 261.68 261.73 1,034.5K
14:10 261.70 261.70 261.54 261.59 1,253.3K
14:11 261.63 261.68 261.45 261.45 989.7K
14:12 261.42 261.53 261.41 261.45 1,110.7K
14:13 261.49 261.49 261.14 261.14 1,027.7K
14:14 261.22 261.22 260.92 260.92 1,954.3K
14:15 261.08 261.08 260.86 260.88 1,301.4K
14:16 260.84 260.84 260.50 260.54 1,260.0K
14:17 260.47 260.50 260.32 260.37 1,821.5K
14:18 260.39 260.39 260.13 260.20 1,415.7K
14:19 260.17 260.17 259.61 259.61 1,285.9K
14:20 259.56 259.56 259.24 259.26 1,377.8K
14:21 259.16 259.25 258.93 259.03 1,757.0K
14:22 259.00 259.08 258.96 259.03 1,367.1K
14:23 258.95 259.06 258.89 259.02 1,134.6K
14:24 258.99 259.13 258.85 258.87 1,190.5K
14:25 258.82 258.95 258.75 258.78 1,301.3K
14:26 258.72 258.77 258.65 258.75 1,130.1K
14:27 258.74 258.92 258.72 258.92 1,898.7K
14:28 258.89 258.94 258.63 258.67 3,445.1K
14:29 258.65 258.68 258.58 258.68 2,441.4K
14:30 258.67 258.67 258.54 258.63 1,290.5K
14:31 258.61 258.61 258.40 258.47 1,046.8K
14:32 258.51 258.57 258.40 258.57 1,637.2K
14:33 258.60 258.64 258.49 258.64 1,259.5K
14:34 258.55 258.64 258.37 258.54 1,309.7K
14:35 258.55 258.86 258.55 258.82 1,379.0K
14:36 258.83 258.95 258.77 258.78 956.9K
14:37 258.77 258.79 258.62 258.62 1,530.5K
14:38 258.69 258.69 258.40 258.46 1,141.5K
14:39 258.46 258.57 258.42 258.49 1,397.2K
14:40 258.48 258.48 258.33 258.40 1,155.0K
14:41 258.35 258.40 258.17 258.17 1,635.9K
14:42 258.19 258.29 258.12 258.12 1,097.2K
14:43 258.16 258.17 257.79 257.80 1,594.9K
14:44 257.74 258.00 257.69 257.78 1,106.8K
14:45 257.80 257.80 257.56 257.56 1,311.4K
14:46 257.54 257.54 257.40 257.40 1,125.0K
14:47 257.47 257.47 257.10 257.10 1,628.2K
14:48 257.07 257.21 257.02 257.19 1,485.7K
14:49 257.16 257.16 256.85 257.03 1,695.0K
14:50 256.98 256.98 256.75 256.78 1,320.0K
14:51 256.81 256.94 256.71 256.90 1,093.8K
14:52 256.96 256.96 256.75 256.91 1,194.6K
14:53 256.93 257.18 256.93 257.15 2,050.3K
14:54 257.16 257.16 256.93 256.93 2,270.9K
14:55 256.93 257.05 256.81 256.81 1,281.5K
14:56 256.82 257.15 256.79 257.15 3,001.4K
14:57 257.20 257.20 257.20 257.20 99.3K
14:58 257.20 257.20 257.20 257.20 0.0K
14:59 257.20 257.50 257.20 257.50 20,856.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし