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 4,348.39 4,348.39 4,348.39 4,348.39 0.0K
09:30 4,344.16 4,374.44 4,341.19 4,373.69 645,834.4K
09:35 4,373.96 4,385.26 4,365.96 4,378.04 444,858.4K
09:40 4,377.10 4,393.59 4,374.44 4,393.56 310,625.3K
09:45 4,394.58 4,406.96 4,391.93 4,402.08 281,708.4K
09:50 4,403.93 4,411.07 4,403.69 4,410.32 222,866.1K
09:55 4,411.33 4,412.24 4,404.70 4,411.44 269,964.2K
10:00 4,412.48 4,420.82 4,410.70 4,419.69 333,415.7K
10:05 4,419.79 4,423.71 4,414.82 4,418.03 173,755.9K
10:10 4,418.12 4,418.80 4,409.07 4,410.03 143,385.0K
10:15 4,409.93 4,413.26 4,407.60 4,409.49 127,739.4K
10:20 4,408.64 4,409.45 4,400.79 4,405.20 120,502.3K
10:25 4,405.77 4,408.66 4,401.37 4,406.45 111,128.3K
10:30 4,407.42 4,409.04 4,397.34 4,401.21 120,400.3K
10:35 4,401.81 4,409.77 4,401.64 4,401.91 80,623.7K
10:40 4,402.45 4,410.90 4,399.40 4,410.58 83,148.9K
10:45 4,411.34 4,413.42 4,408.27 4,410.94 75,038.5K
10:50 4,410.47 4,415.73 4,409.18 4,413.42 68,834.5K
10:55 4,413.28 4,413.28 4,403.93 4,407.20 70,741.2K
11:00 4,407.66 4,410.24 4,403.33 4,404.21 73,115.8K
11:05 4,403.55 4,407.53 4,402.43 4,406.02 69,431.9K
11:10 4,407.43 4,414.68 4,402.36 4,414.14 70,499.9K
11:15 4,413.11 4,431.43 4,413.11 4,427.80 91,978.0K
11:20 4,429.35 4,434.83 4,425.49 4,430.59 76,490.2K
11:25 4,430.80 4,434.12 4,427.02 4,431.73 64,149.3K
11:30 4,431.61 4,431.61 4,431.61 4,431.61 443.9K
11:35 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
11:40 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
11:45 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
11:50 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
11:55 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:00 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:05 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:10 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:15 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:20 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:25 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:30 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:35 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:40 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:45 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:50 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
12:55 4,431.61 4,431.61 4,431.61 4,431.61 0.0K
13:00 4,432.88 4,433.04 4,420.13 4,425.54 112,920.4K
13:05 4,424.90 4,424.90 4,414.45 4,415.05 66,923.8K
13:10 4,414.78 4,419.27 4,410.28 4,410.57 68,041.0K
13:15 4,409.79 4,417.07 4,409.48 4,414.63 83,660.2K
13:20 4,414.95 4,416.03 4,409.21 4,412.08 74,554.9K
13:25 4,412.60 4,417.89 4,412.60 4,416.50 61,617.1K
13:30 4,416.42 4,419.86 4,414.57 4,418.19 74,599.5K
13:35 4,417.19 4,417.40 4,414.17 4,416.15 63,616.7K
13:40 4,416.46 4,423.80 4,415.11 4,422.31 76,396.1K
13:45 4,422.13 4,428.66 4,422.13 4,425.47 66,868.2K
13:50 4,424.92 4,427.89 4,423.31 4,426.04 91,606.2K
13:55 4,427.79 4,434.81 4,427.79 4,434.00 333,673.3K
14:00 4,434.00 4,434.81 4,426.91 4,434.06 90,496.7K
14:05 4,434.17 4,438.43 4,431.58 4,432.65 131,658.0K
14:10 4,432.27 4,432.27 4,422.55 4,426.64 102,909.1K
14:15 4,426.39 4,427.57 4,421.05 4,422.32 65,032.7K
14:20 4,421.46 4,421.76 4,412.22 4,412.22 85,067.3K
14:25 4,412.58 4,418.82 4,411.45 4,417.95 73,748.6K
14:30 4,418.62 4,418.80 4,412.59 4,414.44 76,889.0K
14:35 4,414.85 4,416.16 4,409.90 4,409.92 74,782.9K
14:40 4,410.19 4,410.26 4,401.64 4,402.45 114,817.8K
14:45 4,402.22 4,402.60 4,392.06 4,392.22 148,462.5K
14:50 4,392.05 4,400.31 4,390.33 4,400.31 152,274.6K
14:55 4,399.87 4,401.18 4,399.40 4,400.40 68,475.2K
15:00 4,402.60 4,402.60 4,402.60 4,402.60 73,073.3K
15:05 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:10 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:15 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:20 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:25 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:30 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:35 4,402.60 4,402.60 4,402.60 4,402.60 0.0K
15:40 4,402.60 4,402.60 4,402.60 4,402.60 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