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 3,539.99 3,539.99 3,539.99 3,539.99 0.0K
09:30 3,542.61 3,556.69 3,542.61 3,545.02 200,279.6K
09:35 3,545.10 3,557.62 3,541.48 3,552.90 103,616.6K
09:40 3,553.55 3,555.37 3,545.30 3,546.16 76,649.1K
09:45 3,545.94 3,546.92 3,541.30 3,545.00 68,438.3K
09:50 3,544.53 3,549.61 3,543.43 3,547.22 58,820.3K
09:55 3,547.66 3,554.21 3,546.88 3,551.55 57,596.8K
10:00 3,551.09 3,559.54 3,550.19 3,558.65 53,673.4K
10:05 3,558.48 3,564.75 3,558.48 3,564.73 46,482.4K
10:10 3,564.18 3,568.02 3,563.12 3,565.49 55,222.7K
10:15 3,565.44 3,567.00 3,563.63 3,564.35 43,063.6K
10:20 3,564.38 3,569.42 3,563.25 3,567.43 35,868.8K
10:25 3,567.03 3,571.80 3,567.03 3,571.00 54,280.9K
10:30 3,571.15 3,573.31 3,567.65 3,568.40 45,060.9K
10:35 3,566.94 3,568.03 3,564.32 3,565.88 33,393.9K
10:40 3,565.23 3,567.77 3,564.18 3,564.68 27,209.2K
10:45 3,564.67 3,566.01 3,561.17 3,562.60 22,864.9K
10:50 3,561.66 3,564.05 3,560.69 3,562.15 30,813.3K
10:55 3,561.25 3,563.76 3,560.31 3,563.45 29,354.9K
11:00 3,563.58 3,568.80 3,561.63 3,566.34 43,803.0K
11:05 3,565.86 3,566.95 3,563.73 3,566.52 49,785.3K
11:10 3,566.24 3,566.24 3,560.21 3,560.21 33,890.4K
11:15 3,561.19 3,561.24 3,554.05 3,554.13 36,823.0K
11:20 3,554.59 3,554.59 3,545.50 3,546.32 46,488.9K
11:25 3,546.03 3,552.55 3,545.98 3,551.34 30,471.1K
11:30 3,551.04 3,551.04 3,551.04 3,551.04 209.0K
11:35 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
11:40 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
11:45 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
11:50 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
11:55 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:00 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:05 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:10 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:15 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:20 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:25 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:30 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:35 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:40 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:45 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:50 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
12:55 3,551.04 3,551.04 3,551.04 3,551.04 0.0K
13:00 3,550.97 3,553.94 3,548.97 3,549.60 31,813.4K
13:05 3,550.08 3,551.61 3,546.38 3,547.45 25,432.7K
13:10 3,546.81 3,550.30 3,545.75 3,549.68 18,221.1K
13:15 3,549.89 3,549.89 3,545.50 3,545.58 18,542.5K
13:20 3,545.21 3,548.83 3,544.27 3,546.58 23,929.1K
13:25 3,547.28 3,547.28 3,543.81 3,544.28 22,111.3K
13:30 3,545.39 3,550.10 3,544.84 3,550.03 25,385.7K
13:35 3,550.09 3,554.69 3,550.09 3,553.79 31,278.5K
13:40 3,553.27 3,554.09 3,547.28 3,548.74 17,628.5K
13:45 3,548.58 3,549.12 3,545.89 3,547.85 21,125.0K
13:50 3,548.42 3,549.22 3,547.00 3,547.81 20,492.2K
13:55 3,547.64 3,552.54 3,547.02 3,551.01 24,007.6K
14:00 3,551.28 3,556.06 3,549.89 3,554.86 31,560.8K
14:05 3,555.57 3,557.22 3,553.83 3,554.70 25,575.6K
14:10 3,554.73 3,559.78 3,554.59 3,558.65 38,114.2K
14:15 3,559.20 3,559.30 3,553.58 3,554.42 28,095.3K
14:20 3,553.80 3,554.05 3,549.57 3,551.61 27,700.2K
14:25 3,551.54 3,553.98 3,550.18 3,553.98 24,405.2K
14:30 3,553.86 3,558.35 3,553.86 3,558.35 34,342.3K
14:35 3,558.02 3,560.49 3,557.04 3,560.31 33,910.7K
14:40 3,559.79 3,559.79 3,556.56 3,557.57 33,306.0K
14:45 3,558.25 3,560.57 3,557.33 3,559.73 40,672.4K
14:50 3,560.40 3,562.60 3,558.89 3,561.37 59,629.0K
14:55 3,561.10 3,564.08 3,561.10 3,563.73 33,873.3K
15:00 3,564.90 3,565.02 3,564.90 3,565.02 28,444.5K
15:05 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:10 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:15 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:20 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:25 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:30 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:35 3,565.02 3,565.02 3,565.02 3,565.02 0.0K
15:40 3,565.02 3,565.02 3,565.02 3,565.02 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