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 4,307.30 4,307.30 4,307.30 4,307.30 0.0K
09:30 4,312.20 4,332.78 4,306.67 4,329.94 913,549.1K
09:35 4,331.24 4,334.19 4,292.38 4,293.20 512,250.9K
09:40 4,294.67 4,321.86 4,276.58 4,320.88 387,915.6K
09:45 4,320.29 4,337.82 4,318.81 4,334.84 265,009.7K
09:50 4,334.85 4,335.82 4,323.92 4,323.96 193,729.0K
09:55 4,323.27 4,324.44 4,310.36 4,314.49 163,740.2K
10:00 4,313.79 4,327.52 4,309.04 4,309.05 156,218.3K
10:05 4,309.15 4,317.60 4,305.52 4,316.52 142,783.2K
10:10 4,315.60 4,324.49 4,315.60 4,320.68 132,933.8K
10:15 4,319.40 4,323.43 4,314.83 4,315.71 167,841.5K
10:20 4,317.11 4,323.94 4,315.90 4,321.07 144,051.1K
10:25 4,321.30 4,332.91 4,318.05 4,329.42 99,775.0K
10:30 4,328.67 4,332.48 4,326.37 4,332.48 86,513.2K
10:35 4,332.31 4,345.10 4,332.31 4,338.23 131,957.7K
10:40 4,337.25 4,350.67 4,337.18 4,348.02 102,211.1K
10:45 4,347.37 4,352.01 4,341.61 4,351.14 106,312.2K
10:50 4,351.22 4,352.10 4,338.75 4,338.99 111,031.5K
10:55 4,338.46 4,338.46 4,327.14 4,332.72 110,654.7K
11:00 4,331.34 4,335.75 4,320.16 4,320.45 105,942.9K
11:05 4,320.28 4,326.35 4,319.34 4,325.87 81,573.5K
11:10 4,324.90 4,330.59 4,316.93 4,324.19 105,822.9K
11:15 4,323.29 4,323.29 4,300.13 4,305.03 155,744.9K
11:20 4,304.49 4,304.49 4,282.55 4,282.58 141,119.5K
11:25 4,282.35 4,303.96 4,282.28 4,303.96 101,509.1K
11:30 4,304.46 4,304.46 4,304.46 4,304.46 519.7K
11:35 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
11:40 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
11:45 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
11:50 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
11:55 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:00 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:05 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:10 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:15 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:20 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:25 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:30 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:35 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:40 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:45 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:50 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
12:55 4,304.46 4,304.46 4,304.46 4,304.46 0.0K
13:00 4,305.21 4,305.60 4,290.63 4,290.94 118,647.4K
13:05 4,291.16 4,315.02 4,291.04 4,313.91 118,561.1K
13:10 4,314.65 4,315.05 4,301.32 4,305.58 115,076.4K
13:15 4,304.98 4,316.88 4,299.72 4,299.75 101,341.1K
13:20 4,299.40 4,299.40 4,277.92 4,277.92 128,182.5K
13:25 4,277.19 4,283.60 4,267.58 4,270.23 169,627.4K
13:30 4,270.26 4,275.87 4,252.31 4,252.77 152,810.8K
13:35 4,254.63 4,282.13 4,254.63 4,280.98 114,580.0K
13:40 4,281.32 4,288.10 4,270.76 4,288.10 77,334.7K
13:45 4,287.27 4,307.46 4,287.27 4,303.64 85,294.2K
13:50 4,303.06 4,303.65 4,290.26 4,301.31 79,212.2K
13:55 4,301.24 4,305.89 4,299.02 4,300.16 62,530.7K
14:00 4,299.34 4,317.53 4,299.34 4,316.60 156,958.2K
14:05 4,317.05 4,324.54 4,316.11 4,316.37 77,298.0K
14:10 4,316.06 4,331.25 4,312.93 4,328.84 88,694.1K
14:15 4,328.92 4,342.05 4,328.18 4,341.62 116,338.5K
14:20 4,341.13 4,341.13 4,323.79 4,323.79 94,302.8K
14:25 4,323.78 4,336.00 4,323.52 4,331.97 63,697.3K
14:30 4,332.03 4,347.44 4,331.93 4,347.04 141,912.2K
14:35 4,346.65 4,355.59 4,346.50 4,354.16 155,587.3K
14:40 4,353.72 4,369.06 4,353.72 4,368.83 166,831.9K
14:45 4,368.30 4,376.72 4,365.56 4,376.07 156,001.1K
14:50 4,375.39 4,380.78 4,373.92 4,380.34 194,972.2K
14:55 4,379.95 4,385.42 4,379.86 4,385.42 101,345.7K
15:00 4,387.15 4,387.15 4,387.15 4,387.15 82,911.2K
15:05 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:10 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:15 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:20 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:25 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:30 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:35 4,387.15 4,387.15 4,387.15 4,387.15 0.0K
15:40 4,387.15 4,387.15 4,387.15 4,387.15 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