SZSE BlockChain 50 (SZBCI)

SZBCI
🏛️ 中国 →
4,243.06
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
09:25 3,551.70 3,551.70 3,551.70 3,551.70 0.0K
09:30 3,552.93 3,554.25 3,537.76 3,551.55 760,432.6K
09:35 3,552.29 3,574.27 3,541.49 3,573.84 378,281.7K
09:40 3,573.62 3,575.35 3,559.87 3,571.24 229,779.2K
09:45 3,570.99 3,588.18 3,566.95 3,585.99 226,330.9K
09:50 3,586.57 3,587.56 3,572.70 3,572.75 185,837.3K
09:55 3,572.81 3,573.55 3,560.53 3,561.71 150,683.1K
10:00 3,561.60 3,561.60 3,552.45 3,552.86 150,478.1K
10:05 3,552.04 3,567.11 3,549.92 3,563.36 139,358.5K
10:10 3,563.90 3,578.07 3,563.59 3,577.78 101,863.1K
10:15 3,578.20 3,580.56 3,573.26 3,575.71 114,743.8K
10:20 3,575.78 3,580.20 3,573.63 3,575.03 68,645.3K
10:25 3,574.45 3,581.70 3,574.45 3,580.27 74,539.0K
10:30 3,579.44 3,581.08 3,577.59 3,578.75 61,903.1K
10:35 3,578.43 3,580.34 3,573.79 3,575.18 57,992.9K
10:40 3,573.97 3,574.87 3,568.94 3,574.17 60,345.5K
10:45 3,573.70 3,582.11 3,573.70 3,579.22 101,737.5K
10:50 3,578.88 3,583.45 3,578.88 3,583.45 51,920.1K
10:55 3,583.65 3,589.47 3,583.65 3,588.75 68,361.1K
11:00 3,589.22 3,592.89 3,587.43 3,588.93 67,452.8K
11:05 3,588.77 3,588.80 3,579.74 3,586.20 49,823.6K
11:10 3,586.38 3,594.68 3,586.05 3,594.47 59,679.0K
11:15 3,594.48 3,597.63 3,593.68 3,594.84 64,277.2K
11:20 3,594.71 3,599.52 3,593.02 3,595.62 58,831.0K
11:25 3,595.25 3,597.99 3,594.44 3,597.27 147,718.1K
11:30 3,596.81 3,596.81 3,596.81 3,596.81 294.8K
11:35 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
11:40 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
11:45 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
11:50 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
11:55 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:00 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:05 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:10 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:15 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:20 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:25 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:30 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:35 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:40 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:45 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:50 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
12:55 3,596.81 3,596.81 3,596.81 3,596.81 0.0K
13:00 3,597.69 3,598.97 3,583.67 3,583.67 119,866.1K
13:05 3,583.83 3,591.15 3,582.30 3,591.15 52,181.4K
13:10 3,590.59 3,595.61 3,590.59 3,594.01 156,879.7K
13:15 3,594.38 3,595.59 3,589.92 3,590.82 60,204.6K
13:20 3,590.87 3,594.85 3,590.48 3,590.80 113,889.1K
13:25 3,590.69 3,590.91 3,585.60 3,587.31 67,533.0K
13:30 3,587.20 3,588.00 3,582.77 3,587.65 67,398.1K
13:35 3,588.41 3,590.52 3,582.65 3,582.65 64,145.7K
13:40 3,582.07 3,582.92 3,571.98 3,572.55 80,999.6K
13:45 3,571.44 3,575.20 3,571.44 3,571.78 60,615.8K
13:50 3,570.81 3,573.53 3,569.23 3,572.95 48,626.2K
13:55 3,573.71 3,578.09 3,572.77 3,576.13 45,953.2K
14:00 3,576.57 3,576.57 3,568.35 3,568.85 44,018.2K
14:05 3,568.35 3,578.87 3,568.35 3,578.19 36,335.5K
14:10 3,578.29 3,580.37 3,577.40 3,579.60 34,219.7K
14:15 3,578.82 3,587.66 3,578.82 3,587.43 67,743.0K
14:20 3,587.40 3,593.24 3,587.40 3,592.59 247,611.7K
14:25 3,592.06 3,592.83 3,589.44 3,590.22 39,753.9K
14:30 3,589.79 3,592.98 3,583.28 3,583.96 43,235.8K
14:35 3,583.18 3,584.46 3,578.87 3,583.29 41,156.5K
14:40 3,583.51 3,586.98 3,583.16 3,586.21 47,935.7K
14:45 3,586.53 3,587.19 3,583.67 3,585.48 63,194.7K
14:50 3,585.71 3,586.91 3,583.53 3,586.16 85,464.0K
14:55 3,585.79 3,589.13 3,585.79 3,588.60 49,784.3K
15:00 3,588.85 3,588.85 3,588.85 3,588.85 49,257.1K
15:05 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:10 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:15 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:20 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:25 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:30 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:35 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
15:40 3,588.85 3,588.85 3,588.85 3,588.85 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし