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 3,592.93 3,592.93 3,592.93 3,592.93 0.0K
09:30 3,596.97 3,599.55 3,585.25 3,598.91 173,284.4K
09:35 3,598.90 3,599.62 3,584.19 3,589.80 132,277.2K
09:40 3,589.73 3,592.72 3,581.86 3,591.90 100,180.8K
09:45 3,590.90 3,596.01 3,589.27 3,591.62 69,076.1K
09:50 3,590.91 3,590.91 3,585.11 3,587.38 60,854.1K
09:55 3,587.62 3,591.69 3,583.75 3,591.55 65,037.6K
10:00 3,590.07 3,594.11 3,589.05 3,589.66 55,656.6K
10:05 3,589.83 3,590.03 3,586.60 3,587.82 36,867.5K
10:10 3,587.43 3,591.88 3,587.25 3,591.40 39,485.9K
10:15 3,592.61 3,595.21 3,590.34 3,590.56 42,601.7K
10:20 3,590.33 3,598.12 3,588.70 3,598.12 46,703.4K
10:25 3,598.05 3,603.31 3,596.54 3,597.32 42,189.1K
10:30 3,597.14 3,598.95 3,594.31 3,595.17 27,357.9K
10:35 3,594.42 3,599.35 3,593.95 3,596.50 26,821.7K
10:40 3,596.71 3,598.93 3,595.84 3,598.23 27,372.5K
10:45 3,598.71 3,602.25 3,597.73 3,601.02 30,609.4K
10:50 3,601.62 3,604.89 3,600.28 3,600.79 27,983.5K
10:55 3,600.98 3,603.75 3,598.01 3,603.37 38,805.1K
11:00 3,604.71 3,608.75 3,603.33 3,605.50 37,094.3K
11:05 3,605.17 3,606.83 3,602.10 3,602.74 23,981.6K
11:10 3,603.82 3,608.90 3,602.78 3,604.60 23,058.1K
11:15 3,604.25 3,604.31 3,601.69 3,604.13 21,717.1K
11:20 3,603.81 3,603.98 3,599.85 3,600.26 20,065.4K
11:25 3,599.99 3,601.13 3,596.23 3,596.23 26,751.0K
11:30 3,596.86 3,596.86 3,596.86 3,596.86 170.7K
11:35 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
11:40 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
11:45 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
11:50 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
11:55 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:00 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:05 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:10 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:15 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:20 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:25 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:30 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:35 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:40 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:45 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:50 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
12:55 3,596.86 3,596.86 3,596.86 3,596.86 0.0K
13:00 3,595.55 3,595.55 3,588.15 3,588.87 37,083.0K
13:05 3,588.73 3,589.81 3,587.33 3,588.09 31,548.9K
13:10 3,588.41 3,590.10 3,587.01 3,589.31 24,686.9K
13:15 3,589.91 3,591.45 3,588.47 3,590.69 16,401.1K
13:20 3,590.60 3,591.71 3,589.26 3,589.67 18,707.0K
13:25 3,590.68 3,590.68 3,586.93 3,587.58 19,056.4K
13:30 3,588.07 3,588.70 3,585.46 3,586.35 27,100.0K
13:35 3,586.42 3,586.72 3,582.93 3,583.20 31,433.5K
13:40 3,583.03 3,584.64 3,582.12 3,582.12 38,518.4K
13:45 3,581.97 3,582.49 3,578.23 3,578.53 43,102.4K
13:50 3,579.53 3,580.93 3,577.99 3,577.99 27,740.2K
13:55 3,577.71 3,579.87 3,574.30 3,574.30 29,194.2K
14:00 3,574.52 3,574.81 3,561.54 3,563.54 96,665.9K
14:05 3,563.72 3,564.16 3,552.19 3,552.19 80,858.1K
14:10 3,552.02 3,555.94 3,546.38 3,549.37 87,365.1K
14:15 3,549.55 3,551.26 3,546.62 3,549.46 63,175.9K
14:20 3,549.59 3,556.00 3,549.59 3,552.42 50,505.0K
14:25 3,553.09 3,555.27 3,546.81 3,546.81 48,091.8K
14:30 3,547.21 3,547.21 3,538.83 3,538.83 105,506.1K
14:35 3,539.51 3,547.30 3,539.51 3,544.93 56,463.9K
14:40 3,545.06 3,550.02 3,543.96 3,546.65 51,943.0K
14:45 3,546.77 3,547.17 3,542.63 3,543.23 55,334.4K
14:50 3,542.45 3,543.47 3,538.70 3,538.72 90,813.0K
14:55 3,539.39 3,539.42 3,537.76 3,538.79 51,197.7K
15:00 3,537.46 3,537.46 3,537.46 3,537.46 31,423.8K
15:05 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:10 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:15 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:20 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:25 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:30 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:35 3,537.46 3,537.46 3,537.46 3,537.46 0.0K
15:40 3,537.46 3,537.46 3,537.46 3,537.46 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