SZSE BlockChain 50 (SZBCI)

SZBCI
🏛️ 中国 →
4,173.18
最終更新: 2025-09-26
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 4,222.23 4,222.23 4,222.23 4,222.23 0.0K
09:30 4,221.05 4,221.84 4,197.92 4,197.92 458,367.0K
09:35 4,198.20 4,203.48 4,190.69 4,194.09 263,273.2K
09:40 4,193.97 4,199.85 4,187.76 4,192.04 195,306.7K
09:45 4,192.04 4,208.79 4,189.40 4,207.78 170,625.2K
09:50 4,207.27 4,211.60 4,195.64 4,196.68 205,224.5K
09:55 4,196.89 4,196.89 4,178.85 4,178.85 169,712.7K
10:00 4,178.67 4,182.51 4,169.84 4,180.33 198,039.9K
10:05 4,179.96 4,179.96 4,161.18 4,161.18 147,836.6K
10:10 4,160.80 4,163.11 4,145.55 4,159.79 200,533.1K
10:15 4,160.70 4,162.66 4,145.41 4,145.41 114,546.7K
10:20 4,145.95 4,153.03 4,137.08 4,137.08 114,087.4K
10:25 4,136.42 4,136.42 4,115.97 4,119.80 246,014.9K
10:30 4,119.36 4,124.65 4,110.39 4,124.31 132,402.4K
10:35 4,124.62 4,138.26 4,124.62 4,132.26 104,810.8K
10:40 4,132.48 4,154.56 4,125.90 4,154.14 113,273.8K
10:45 4,152.49 4,153.17 4,146.43 4,147.33 75,880.1K
10:50 4,147.94 4,147.94 4,135.59 4,143.01 76,937.6K
10:55 4,142.64 4,145.38 4,136.99 4,144.59 47,097.3K
11:00 4,143.88 4,143.88 4,132.96 4,133.73 47,966.3K
11:05 4,133.05 4,139.76 4,128.84 4,129.99 44,110.7K
11:10 4,129.40 4,136.22 4,125.33 4,125.33 38,028.3K
11:15 4,126.44 4,133.58 4,123.85 4,133.58 40,912.5K
11:20 4,133.96 4,134.09 4,115.58 4,115.58 51,086.7K
11:25 4,115.74 4,115.74 4,112.55 4,113.89 59,918.0K
11:30 4,113.81 4,113.81 4,113.81 4,113.81 310.8K
11:35 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
11:40 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
11:45 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
11:50 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
11:55 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:00 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:05 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:10 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:15 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:20 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:25 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:30 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:35 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:40 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:45 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:50 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
12:55 4,113.81 4,113.81 4,113.81 4,113.81 0.0K
13:00 4,113.24 4,115.41 4,104.04 4,104.04 108,280.6K
13:05 4,103.63 4,109.56 4,097.07 4,108.07 83,920.7K
13:10 4,108.01 4,120.94 4,105.88 4,118.10 53,160.6K
13:15 4,118.71 4,121.43 4,110.02 4,110.02 41,636.6K
13:20 4,110.32 4,115.52 4,110.32 4,114.39 34,003.0K
13:25 4,113.79 4,125.32 4,113.79 4,123.85 44,475.7K
13:30 4,123.77 4,129.44 4,115.83 4,116.09 51,248.4K
13:35 4,115.42 4,115.42 4,107.82 4,108.70 37,291.1K
13:40 4,107.41 4,107.41 4,101.34 4,101.63 41,188.4K
13:45 4,101.57 4,106.09 4,100.98 4,104.04 43,764.0K
13:50 4,104.48 4,113.32 4,103.62 4,113.05 40,184.0K
13:55 4,112.76 4,116.32 4,110.43 4,115.97 36,106.6K
14:00 4,114.82 4,115.47 4,103.15 4,104.97 47,879.2K
14:05 4,105.02 4,105.02 4,099.33 4,100.02 46,864.4K
14:10 4,099.98 4,099.99 4,091.45 4,097.88 82,917.2K
14:15 4,097.88 4,115.23 4,097.88 4,115.23 52,186.1K
14:20 4,113.63 4,116.41 4,111.68 4,113.84 41,381.5K
14:25 4,114.28 4,129.32 4,112.65 4,128.60 56,050.7K
14:30 4,128.70 4,134.10 4,124.11 4,132.72 66,609.5K
14:35 4,133.03 4,136.53 4,129.49 4,130.14 58,058.6K
14:40 4,132.09 4,143.16 4,132.09 4,142.65 83,171.9K
14:45 4,142.11 4,161.16 4,142.11 4,161.04 99,825.2K
14:50 4,161.71 4,165.29 4,159.12 4,159.12 113,213.9K
14:55 4,159.27 4,160.86 4,158.81 4,160.57 59,301.8K
15:00 4,160.18 4,160.18 4,159.95 4,159.95 45,816.9K
15:05 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:10 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:15 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:20 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:25 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:30 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:35 4,159.95 4,159.95 4,159.95 4,159.95 0.0K
15:40 4,159.95 4,159.95 4,159.95 4,159.95 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