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 3,548.48 3,548.48 3,548.48 3,548.48 0.0K
09:30 3,549.39 3,560.51 3,549.39 3,552.95 108,183.0K
09:35 3,552.02 3,555.88 3,548.97 3,554.27 69,267.9K
09:40 3,554.34 3,555.43 3,547.07 3,548.32 66,036.3K
09:45 3,547.59 3,547.97 3,543.23 3,546.63 61,350.0K
09:50 3,545.30 3,550.23 3,545.21 3,547.05 57,739.0K
09:55 3,546.28 3,555.04 3,544.39 3,554.71 61,859.1K
10:00 3,553.92 3,554.87 3,548.26 3,548.40 36,769.7K
10:05 3,548.63 3,548.85 3,543.78 3,547.68 48,593.0K
10:10 3,547.73 3,548.24 3,541.58 3,543.00 49,463.6K
10:15 3,543.06 3,548.11 3,541.86 3,546.99 40,190.8K
10:20 3,546.00 3,546.94 3,540.41 3,540.41 28,428.4K
10:25 3,541.41 3,547.46 3,540.50 3,543.84 35,357.9K
10:30 3,544.08 3,545.00 3,541.41 3,542.37 23,549.4K
10:35 3,542.28 3,545.07 3,540.82 3,543.73 27,650.8K
10:40 3,543.90 3,555.21 3,543.90 3,553.87 60,308.8K
10:45 3,554.03 3,556.56 3,552.31 3,556.56 38,901.9K
10:50 3,556.55 3,559.99 3,555.70 3,558.47 42,003.5K
10:55 3,558.49 3,559.53 3,556.17 3,557.02 37,349.3K
11:00 3,557.19 3,557.78 3,553.51 3,554.63 25,505.8K
11:05 3,553.33 3,559.65 3,552.57 3,552.71 28,826.5K
11:10 3,552.46 3,554.59 3,551.25 3,551.72 18,911.5K
11:15 3,551.86 3,557.60 3,551.51 3,553.85 22,256.0K
11:20 3,552.55 3,553.29 3,547.01 3,549.83 36,196.1K
11:25 3,550.17 3,550.88 3,548.08 3,550.36 14,748.2K
11:30 3,550.87 3,550.87 3,550.87 3,550.87 308.2K
11:35 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
11:40 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
11:45 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
11:50 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
11:55 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:00 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:05 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:10 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:15 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:20 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:25 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:30 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:35 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:40 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:45 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:50 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
12:55 3,550.87 3,550.87 3,550.87 3,550.87 0.0K
13:00 3,550.54 3,550.54 3,546.32 3,548.00 29,711.3K
13:05 3,547.42 3,547.88 3,545.18 3,547.09 26,856.4K
13:10 3,545.94 3,547.47 3,544.55 3,545.85 18,934.6K
13:15 3,545.81 3,546.64 3,544.87 3,545.98 16,967.1K
13:20 3,546.18 3,550.11 3,544.02 3,549.62 25,644.3K
13:25 3,549.76 3,550.47 3,548.01 3,549.54 17,127.5K
13:30 3,549.75 3,551.41 3,547.17 3,547.36 21,576.0K
13:35 3,547.82 3,548.13 3,542.74 3,543.55 20,602.5K
13:40 3,542.96 3,543.55 3,540.10 3,540.63 34,077.7K
13:45 3,540.74 3,541.69 3,538.55 3,540.67 24,743.2K
13:50 3,540.48 3,541.67 3,539.71 3,540.65 21,306.6K
13:55 3,540.32 3,542.77 3,540.11 3,542.25 21,403.9K
14:00 3,542.10 3,545.21 3,538.76 3,541.69 111,829.4K
14:05 3,542.00 3,543.06 3,539.83 3,540.70 42,269.9K
14:10 3,540.32 3,544.67 3,539.58 3,541.10 66,149.4K
14:15 3,541.43 3,541.84 3,537.69 3,539.29 60,738.2K
14:20 3,539.19 3,548.96 3,538.03 3,548.96 100,345.3K
14:25 3,549.16 3,554.76 3,548.42 3,553.64 176,287.9K
14:30 3,553.40 3,555.72 3,550.91 3,554.23 96,819.4K
14:35 3,553.46 3,554.64 3,547.52 3,548.12 56,541.8K
14:40 3,547.07 3,548.18 3,544.79 3,545.07 57,635.7K
14:45 3,545.04 3,546.69 3,544.59 3,546.42 56,775.6K
14:50 3,545.34 3,548.40 3,545.34 3,547.00 74,054.6K
14:55 3,547.79 3,548.47 3,546.76 3,548.44 45,821.7K
15:00 3,548.48 3,548.77 3,548.48 3,548.77 28,621.6K
15:05 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:10 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:15 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:20 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:25 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:30 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:35 3,548.77 3,548.77 3,548.77 3,548.77 0.0K
15:40 3,548.77 3,548.77 3,548.77 3,548.77 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