SZSE BlockChain 50 (SZBCI)

SZBCI
🏛️ 中国 →
4,240.95
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
09:25 4,238.93 4,238.93 4,238.93 4,238.93 0.0K
09:30 4,244.22 4,253.13 4,230.24 4,232.11 793,891.6K
09:35 4,232.28 4,243.35 4,232.07 4,243.25 365,631.5K
09:40 4,243.21 4,244.09 4,221.09 4,221.84 351,191.8K
09:45 4,222.15 4,236.24 4,221.84 4,229.98 260,792.7K
09:50 4,230.96 4,241.56 4,227.66 4,227.66 249,697.5K
09:55 4,226.83 4,227.28 4,215.17 4,215.96 207,763.9K
10:00 4,215.50 4,225.55 4,213.57 4,216.34 176,317.0K
10:05 4,217.20 4,234.70 4,217.20 4,233.65 120,997.2K
10:10 4,233.41 4,237.99 4,230.89 4,233.66 125,504.6K
10:15 4,232.75 4,232.85 4,224.18 4,228.10 122,213.6K
10:20 4,227.88 4,239.23 4,225.90 4,238.16 89,505.7K
10:25 4,237.53 4,246.53 4,236.04 4,245.52 110,688.2K
10:30 4,244.53 4,248.64 4,241.25 4,245.76 108,628.5K
10:35 4,245.59 4,256.95 4,243.44 4,256.95 105,028.3K
10:40 4,256.49 4,256.49 4,243.46 4,246.03 81,323.8K
10:45 4,245.54 4,251.93 4,243.57 4,244.82 68,277.1K
10:50 4,245.99 4,255.17 4,242.39 4,253.50 68,186.7K
10:55 4,253.44 4,255.28 4,246.74 4,247.55 86,433.1K
11:00 4,247.92 4,249.22 4,245.60 4,245.60 78,859.8K
11:05 4,246.07 4,246.07 4,234.54 4,235.18 88,521.6K
11:10 4,235.43 4,239.48 4,234.13 4,235.27 69,974.5K
11:15 4,235.08 4,237.33 4,231.17 4,231.21 53,179.0K
11:20 4,231.73 4,238.77 4,224.90 4,238.43 73,451.8K
11:25 4,237.99 4,244.39 4,237.03 4,243.85 39,640.3K
11:30 4,244.53 4,244.53 4,244.53 4,244.53 235.6K
11:35 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
11:40 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
11:45 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
11:50 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
11:55 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:00 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:05 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:10 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:15 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:20 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:25 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:30 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:35 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:40 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:45 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:50 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
12:55 4,244.53 4,244.53 4,244.53 4,244.53 0.0K
13:00 4,243.84 4,244.40 4,238.55 4,242.67 84,049.1K
13:05 4,242.96 4,247.38 4,240.93 4,244.88 89,234.7K
13:10 4,244.51 4,253.65 4,244.10 4,253.21 119,673.8K
13:15 4,253.32 4,258.87 4,248.46 4,258.87 119,596.9K
13:20 4,258.86 4,262.01 4,257.39 4,261.61 119,989.8K
13:25 4,261.47 4,263.50 4,254.64 4,254.92 74,328.5K
13:30 4,255.11 4,257.56 4,248.45 4,248.45 102,458.2K
13:35 4,248.99 4,249.34 4,247.43 4,248.52 69,647.1K
13:40 4,248.98 4,249.91 4,242.75 4,249.02 86,056.7K
13:45 4,249.25 4,249.51 4,243.86 4,244.37 65,117.2K
13:50 4,243.21 4,244.23 4,236.54 4,240.18 65,009.3K
13:55 4,239.33 4,241.78 4,237.90 4,241.69 45,564.6K
14:00 4,241.37 4,241.79 4,233.43 4,234.59 78,521.0K
14:05 4,234.55 4,241.71 4,233.90 4,236.34 66,451.7K
14:10 4,235.73 4,236.27 4,232.06 4,233.01 73,803.4K
14:15 4,233.39 4,236.08 4,232.35 4,234.08 63,247.6K
14:20 4,233.55 4,234.47 4,213.26 4,213.61 134,662.4K
14:25 4,213.67 4,220.96 4,207.19 4,220.16 194,406.3K
14:30 4,220.91 4,221.91 4,204.74 4,204.74 121,122.6K
14:35 4,204.94 4,210.30 4,201.13 4,205.77 161,561.0K
14:40 4,206.21 4,215.62 4,204.34 4,212.17 130,671.8K
14:45 4,211.64 4,216.93 4,207.86 4,214.90 131,376.2K
14:50 4,213.76 4,223.46 4,213.76 4,221.55 162,786.4K
14:55 4,221.01 4,222.79 4,221.01 4,221.38 77,597.7K
15:00 4,222.76 4,222.76 4,222.76 4,222.76 58,881.0K
15:05 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:10 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:15 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:20 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:25 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:30 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:35 4,222.76 4,222.76 4,222.76 4,222.76 0.0K
15:40 4,222.76 4,222.76 4,222.76 4,222.76 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