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 4,157.00 4,157.00 4,157.00 4,157.00 0.0K
09:30 4,162.62 4,170.35 4,147.66 4,169.61 687,958.5K
09:35 4,169.73 4,171.77 4,159.51 4,167.80 365,005.0K
09:40 4,167.89 4,176.86 4,149.80 4,153.37 353,394.1K
09:45 4,153.44 4,161.45 4,147.75 4,152.67 337,247.4K
09:50 4,151.73 4,152.69 4,139.32 4,139.40 174,554.6K
09:55 4,139.34 4,157.10 4,139.34 4,148.03 144,720.5K
10:00 4,147.60 4,149.63 4,137.93 4,147.43 136,670.6K
10:05 4,146.27 4,146.27 4,122.48 4,123.09 183,038.9K
10:10 4,121.80 4,138.18 4,119.08 4,130.14 168,686.0K
10:15 4,129.81 4,141.03 4,129.81 4,136.54 125,183.8K
10:20 4,136.86 4,137.60 4,127.80 4,128.52 133,509.7K
10:25 4,128.29 4,136.56 4,122.84 4,124.23 93,021.3K
10:30 4,123.71 4,123.71 4,109.85 4,109.85 98,207.5K
10:35 4,109.59 4,110.29 4,095.65 4,096.10 122,703.3K
10:40 4,096.53 4,105.95 4,096.53 4,102.80 92,524.2K
10:45 4,103.19 4,105.11 4,087.61 4,088.16 87,924.7K
10:50 4,087.80 4,091.87 4,073.41 4,090.85 146,752.8K
10:55 4,089.85 4,108.15 4,089.85 4,106.42 76,484.5K
11:00 4,107.26 4,121.87 4,107.26 4,118.15 64,879.4K
11:05 4,117.85 4,117.85 4,107.22 4,112.63 54,339.0K
11:10 4,115.15 4,117.44 4,102.34 4,102.80 59,932.6K
11:15 4,102.78 4,106.40 4,095.87 4,103.49 54,653.4K
11:20 4,102.79 4,107.20 4,093.98 4,094.76 47,604.1K
11:25 4,096.03 4,096.89 4,088.20 4,094.50 61,146.1K
11:30 4,094.10 4,094.10 4,094.10 4,094.10 274.4K
11:35 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
11:40 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
11:45 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
11:50 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
11:55 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:00 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:05 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:10 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:15 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:20 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:25 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:30 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:35 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:40 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:45 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:50 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
12:55 4,094.10 4,094.10 4,094.10 4,094.10 0.0K
13:00 4,095.01 4,107.87 4,087.58 4,087.58 99,018.5K
13:05 4,087.33 4,111.76 4,084.52 4,110.46 75,684.1K
13:10 4,109.76 4,125.43 4,109.66 4,122.04 104,027.5K
13:15 4,120.05 4,127.70 4,110.04 4,110.23 91,078.8K
13:20 4,110.59 4,110.59 4,099.11 4,099.11 65,175.1K
13:25 4,099.92 4,109.77 4,099.55 4,101.64 66,205.8K
13:30 4,102.18 4,102.18 4,091.06 4,094.22 105,670.8K
13:35 4,094.31 4,094.31 4,085.61 4,088.36 71,726.2K
13:40 4,087.70 4,088.07 4,078.39 4,084.43 114,861.9K
13:45 4,085.59 4,093.43 4,080.37 4,080.37 120,173.1K
13:50 4,081.06 4,103.12 4,081.06 4,103.12 79,858.1K
13:55 4,103.15 4,110.89 4,094.76 4,096.25 65,949.3K
14:00 4,095.11 4,095.11 4,084.01 4,084.08 66,934.6K
14:05 4,083.83 4,083.83 4,077.74 4,079.96 60,849.5K
14:10 4,080.06 4,080.06 4,060.51 4,064.28 86,742.1K
14:15 4,064.79 4,065.20 4,058.96 4,061.35 65,683.6K
14:20 4,061.25 4,061.42 4,047.24 4,047.24 80,004.8K
14:25 4,048.32 4,058.81 4,039.93 4,055.30 86,357.2K
14:30 4,053.68 4,053.68 4,028.48 4,029.02 93,308.4K
14:35 4,029.05 4,042.18 4,022.53 4,040.69 104,008.6K
14:40 4,040.36 4,068.62 4,040.27 4,068.60 79,790.0K
14:45 4,068.81 4,078.60 4,055.70 4,078.60 83,980.1K
14:50 4,078.73 4,080.66 4,073.15 4,073.72 82,884.0K
14:55 4,074.49 4,076.00 4,073.27 4,076.00 47,011.3K
15:00 4,076.64 4,077.06 4,076.64 4,077.06 36,711.7K
15:05 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:10 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:15 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:20 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:25 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:30 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:35 4,077.06 4,077.06 4,077.06 4,077.06 0.0K
15:40 4,077.06 4,077.06 4,077.06 4,077.06 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