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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,748.11 2,776.78 2,748.11 2,761.65 986.9M
2022-12-29 2,735.73 2,765.95 2,726.20 2,742.82 1,042.2M
2022-12-28 2,759.24 2,764.18 2,737.98 2,743.64 963.2M
2022-12-27 2,744.11 2,770.50 2,738.99 2,767.78 964.4M
2022-12-26 2,740.24 2,745.87 2,723.69 2,731.89 879.7M
2022-12-23 2,702.07 2,764.84 2,699.32 2,740.81 916.8M
2022-12-22 2,732.57 2,754.78 2,707.01 2,717.38 1,081.2M
2022-12-21 2,726.32 2,742.25 2,703.04 2,712.85 925.8M
2022-12-20 2,782.42 2,788.33 2,708.98 2,720.87 1,129.2M
2022-12-19 2,835.65 2,842.31 2,765.08 2,778.91 1,299.9M
2022-12-16 2,837.57 2,846.96 2,817.55 2,835.19 1,179.5M
2022-12-15 2,847.50 2,867.18 2,842.53 2,855.19 1,176.8M
2022-12-14 2,829.85 2,867.16 2,825.86 2,852.26 1,124.8M
2022-12-13 2,860.75 2,867.49 2,824.56 2,826.42 1,212.7M
2022-12-12 2,866.68 2,876.69 2,857.84 2,863.78 1,566.8M
2022-12-09 2,858.15 2,883.94 2,843.02 2,875.63 1,707.2M
2022-12-08 2,869.04 2,871.86 2,843.55 2,855.01 1,476.7M
2022-12-07 2,875.56 2,892.45 2,851.87 2,870.36 1,617.9M
2022-12-06 2,873.05 2,894.75 2,867.29 2,880.19 1,705.1M
2022-12-05 2,849.95 2,889.70 2,849.95 2,889.70 2,350.0M
2022-12-02 2,824.33 2,846.85 2,819.75 2,825.25 2,124.7M
2022-12-01 2,825.62 2,848.67 2,820.87 2,829.41 2,192.2M
2022-11-30 2,778.80 2,799.90 2,770.93 2,780.18 1,993.0M
2022-11-29 2,702.17 2,789.66 2,702.17 2,788.66 2,351.9M
2022-11-28 2,665.10 2,684.58 2,651.83 2,680.47 1,594.2M
2022-11-25 2,711.35 2,735.49 2,705.88 2,715.78 1,473.3M
2022-11-24 2,748.86 2,761.60 2,710.62 2,715.85 1,320.5M
2022-11-23 2,754.35 2,763.66 2,716.48 2,736.99 1,669.1M
2022-11-22 2,773.87 2,801.41 2,751.78 2,762.64 1,983.9M
2022-11-21 2,785.66 2,785.66 2,737.84 2,776.10 2,213.1M
2022-11-18 2,847.75 2,867.31 2,809.53 2,810.83 2,820.8M
2022-11-17 2,826.06 2,849.48 2,793.06 2,849.48 2,778.4M
2022-11-16 2,831.05 2,857.82 2,813.45 2,819.26 2,500.9M
2022-11-15 2,762.66 2,841.05 2,758.44 2,832.72 2,822.5M
2022-11-14 2,755.24 2,786.30 2,752.76 2,768.15 2,710.0M
2022-11-11 2,729.36 2,769.58 2,695.56 2,729.76 3,260.5M
2022-11-10 2,645.26 2,675.43 2,641.39 2,660.93 2,113.4M
2022-11-09 2,676.70 2,692.43 2,660.94 2,664.34 1,772.5M
2022-11-08 2,671.31 2,678.08 2,650.66 2,677.63 1,793.7M
2022-11-07 2,659.44 2,690.45 2,654.05 2,671.24 1,900.2M
2022-11-04 2,600.43 2,677.67 2,598.79 2,674.15 2,435.4M
2022-11-03 2,623.42 2,634.97 2,582.38 2,604.53 1,963.8M
2022-11-02 2,625.86 2,655.04 2,620.03 2,649.77 2,208.0M
2022-11-01 2,587.81 2,627.59 2,570.34 2,627.59 2,280.4M
2022-10-31 2,532.42 2,604.41 2,532.14 2,576.36 2,218.1M
2022-10-28 2,602.49 2,614.81 2,527.52 2,541.41 1,916.4M
2022-10-27 2,585.54 2,650.66 2,581.69 2,619.80 2,004.3M
2022-10-26 2,505.63 2,604.81 2,505.63 2,581.53 2,008.1M
2022-10-25 2,538.38 2,550.01 2,478.57 2,502.38 1,744.2M
2022-10-24 2,602.03 2,649.14 2,538.35 2,547.26 1,648.0M
2022-10-21 2,599.90 2,613.16 2,581.06 2,599.51 1,248.1M
2022-10-20 2,580.21 2,630.93 2,567.58 2,588.61 1,460.7M
2022-10-19 2,620.81 2,620.81 2,591.55 2,592.31 1,346.1M
2022-10-18 2,659.05 2,660.10 2,621.42 2,626.45 1,388.5M
2022-10-17 2,591.16 2,652.29 2,590.54 2,649.50 1,739.9M
2022-10-14 2,553.32 2,606.82 2,553.32 2,601.31 1,732.4M
2022-10-13 2,513.38 2,559.80 2,511.22 2,534.44 1,701.1M
2022-10-12 2,446.28 2,528.38 2,431.59 2,528.02 1,573.9M
2022-10-11 2,446.33 2,463.82 2,428.40 2,449.25 954.5M
2022-10-10 2,488.48 2,490.09 2,436.68 2,443.49 1,025.6M
2022-09-30 2,499.53 2,518.52 2,483.74 2,483.74 929.3M
2022-09-29 2,544.04 2,559.43 2,490.01 2,500.01 1,082.0M
2022-09-28 2,564.72 2,569.60 2,521.25 2,521.60 1,025.5M
2022-09-27 2,519.91 2,574.32 2,518.09 2,573.56 1,066.1M
2022-09-26 2,550.59 2,562.42 2,512.25 2,514.15 1,233.5M
2022-09-23 2,601.23 2,614.80 2,555.27 2,573.40 1,193.2M
2022-09-22 2,616.03 2,636.86 2,597.16 2,598.97 1,140.2M
2022-09-21 2,630.95 2,649.19 2,581.31 2,638.99 1,369.7M
2022-09-20 2,652.14 2,666.94 2,628.49 2,637.17 1,057.3M
2022-09-19 2,686.41 2,688.36 2,629.29 2,643.56 1,483.0M
2022-09-16 2,770.20 2,770.20 2,695.51 2,697.32 2,145.1M
2022-09-15 2,807.95 2,832.03 2,753.79 2,779.01 1,595.4M
2022-09-14 2,786.69 2,808.42 2,779.41 2,798.49 1,077.3M
2022-09-13 2,828.52 2,845.40 2,824.63 2,828.82 1,310.0M
2022-09-09 2,775.19 2,824.68 2,768.61 2,819.08 1,533.3M
2022-09-08 2,781.90 2,792.26 2,767.26 2,768.50 1,287.4M
2022-09-07 2,786.80 2,791.88 2,768.11 2,780.89 1,377.0M
2022-09-06 2,777.46 2,796.83 2,761.47 2,795.22 1,232.4M
2022-09-05 2,785.74 2,791.44 2,753.16 2,774.43 1,123.2M
2022-09-02 2,793.55 2,812.55 2,782.16 2,797.58 1,246.5M
2022-09-01 2,793.55 2,827.90 2,784.03 2,788.40 1,286.9M
2022-08-31 2,794.99 2,826.85 2,776.53 2,797.10 1,774.7M
2022-08-30 2,796.26 2,816.88 2,780.23 2,803.00 1,233.2M
2022-08-29 2,778.74 2,801.11 2,772.72 2,796.93 1,260.2M
2022-08-26 2,846.14 2,851.04 2,810.60 2,815.10 1,373.1M
2022-08-25 2,830.09 2,842.90 2,796.36 2,838.27 1,760.2M
2022-08-24 2,898.46 2,906.87 2,822.38 2,826.14 2,207.9M
2022-08-23 2,905.64 2,915.39 2,891.61 2,900.49 1,562.0M
2022-08-22 2,879.81 2,910.96 2,857.22 2,906.35 1,723.6M
2022-08-19 2,903.15 2,931.34 2,886.78 2,886.78 2,084.9M
2022-08-18 2,921.77 2,921.77 2,887.56 2,901.14 1,644.9M
2022-08-17 2,889.35 2,935.23 2,870.26 2,929.80 2,232.0M
2022-08-16 2,906.07 2,915.01 2,880.14 2,891.71 1,616.3M
2022-08-15 2,914.34 2,924.65 2,898.04 2,906.15 1,908.2M
2022-08-12 2,915.98 2,941.89 2,905.50 2,924.48 1,991.4M
2022-08-11 2,859.14 2,922.20 2,855.50 2,921.57 2,224.9M
2022-08-10 2,867.74 2,876.41 2,835.65 2,845.94 1,468.1M
2022-08-09 2,882.87 2,882.87 2,861.55 2,874.37 1,444.0M
2022-08-08 2,876.70 2,888.45 2,868.82 2,886.83 1,585.2M
2022-08-05 2,811.63 2,882.38 2,811.58 2,881.00 2,105.1M
2022-08-04 2,798.60 2,812.34 2,771.23 2,802.59 1,435.1M
2022-08-03 2,787.24 2,836.67 2,776.36 2,780.67 1,767.3M
2022-08-02 2,859.79 2,859.79 2,765.95 2,788.23 2,156.1M
2022-08-01 2,891.64 2,900.38 2,860.04 2,889.78 1,480.1M
2022-07-29 2,938.11 2,939.19 2,886.18 2,894.33 1,508.3M
2022-07-28 2,936.89 2,963.00 2,932.76 2,937.62 1,772.9M
2022-07-27 2,928.35 2,931.61 2,913.77 2,923.49 1,507.7M
2022-07-26 2,904.35 2,938.42 2,904.35 2,937.40 1,690.4M
2022-07-25 2,941.54 2,945.36 2,894.07 2,905.28 1,662.7M
2022-07-22 2,943.30 2,961.28 2,903.91 2,929.35 1,951.9M
2022-07-21 2,964.37 2,987.09 2,946.97 2,947.31 2,167.4M
2022-07-20 2,973.61 2,991.45 2,963.87 2,977.42 2,149.7M
2022-07-19 2,893.88 2,961.57 2,888.13 2,959.04 1,946.2M
2022-07-18 2,841.10 2,903.24 2,841.10 2,893.91 1,572.5M
2022-07-15 2,894.67 2,897.31 2,832.25 2,832.25 1,948.8M
2022-07-14 2,926.39 2,931.03 2,896.24 2,904.19 1,628.3M
2022-07-13 2,939.79 2,946.96 2,918.59 2,929.99 1,571.6M
2022-07-12 2,968.73 2,977.19 2,941.35 2,944.12 1,547.5M
2022-07-11 3,006.79 3,006.81 2,952.66 2,968.11 1,818.5M
2022-07-08 3,027.05 3,054.59 3,012.22 3,014.15 1,992.5M
2022-07-07 3,018.77 3,032.17 2,999.75 3,013.46 1,786.0M
2022-07-06 3,049.59 3,056.60 2,990.42 3,013.20 1,805.1M
2022-07-05 3,084.31 3,105.20 3,020.38 3,056.21 1,921.4M
2022-07-04 3,064.49 3,081.52 3,037.53 3,081.52 1,787.7M
2022-07-01 3,084.30 3,090.92 3,049.89 3,062.06 1,784.6M
2022-06-30 3,059.31 3,100.46 3,058.12 3,080.66 2,201.9M
2022-06-29 3,098.41 3,123.43 3,046.75 3,051.52 2,700.9M
2022-06-28 3,060.90 3,117.45 3,035.23 3,107.95 2,934.3M
2022-06-27 3,036.64 3,076.70 3,036.41 3,063.19 2,696.8M
2022-06-24 2,990.06 3,035.98 2,988.98 3,022.51 2,488.0M
2022-06-23 2,933.33 2,985.06 2,921.65 2,984.43 2,558.2M
2022-06-22 2,995.32 2,995.32 2,930.56 2,930.56 2,077.6M
2022-06-21 2,998.82 3,011.13 2,963.85 2,995.10 2,005.9M
2022-06-20 2,958.34 3,007.31 2,952.81 2,992.88 1,893.5M
2022-06-17 2,921.55 2,954.90 2,880.46 2,947.11 2,223.5M
2022-06-16 2,973.35 2,987.84 2,939.91 2,946.22 2,951.3M
2022-06-15 2,894.50 3,026.66 2,894.50 2,974.18 3,934.9M
2022-06-14 2,841.93 2,892.04 2,773.44 2,891.45 2,295.8M
2022-06-13 2,863.14 2,888.89 2,850.41 2,874.56 2,163.1M
2022-06-10 2,836.16 2,900.31 2,831.15 2,894.45 1,978.4M
2022-06-09 2,900.32 2,902.09 2,850.69 2,858.02 1,993.7M
2022-06-08 2,887.60 2,912.68 2,856.53 2,902.04 2,061.4M
2022-06-07 2,874.84 2,900.41 2,862.28 2,886.61 1,974.5M
2022-06-06 2,829.22 2,883.35 2,808.38 2,882.55 2,202.5M
2022-06-02 2,815.90 2,829.24 2,792.09 2,827.71 1,529.3M
2022-06-01 2,838.19 2,861.23 2,819.89 2,838.04 1,690.7M
2022-05-31 2,795.08 2,848.48 2,787.24 2,844.91 1,822.8M
2022-05-30 2,777.41 2,797.53 2,759.52 2,794.29 1,308.1M
2022-05-27 2,792.39 2,813.70 2,745.65 2,762.56 1,470.2M
2022-05-26 2,759.12 2,790.24 2,711.82 2,777.85 1,602.3M
2022-05-25 2,717.70 2,758.22 2,714.88 2,755.91 1,522.9M
2022-05-24 2,823.31 2,823.31 2,713.35 2,713.35 2,016.2M
2022-05-23 2,831.84 2,833.53 2,794.95 2,823.47 1,921.8M
2022-05-20 2,759.52 2,828.53 2,759.52 2,828.53 2,154.6M
2022-05-19 2,719.81 2,748.16 2,714.65 2,747.92 1,498.6M
2022-05-18 2,786.31 2,792.94 2,758.57 2,763.80 1,732.7M
2022-05-17 2,745.82 2,765.95 2,720.50 2,765.95 1,394.9M
2022-05-16 2,777.49 2,792.55 2,738.26 2,746.88 1,515.3M
2022-05-13 2,768.97 2,775.44 2,740.72 2,762.13 1,398.6M
2022-05-12 2,738.02 2,771.84 2,723.68 2,748.21 1,783.6M
2022-05-11 2,741.53 2,824.09 2,736.48 2,759.10 2,882.8M
2022-05-10 2,671.65 2,747.02 2,658.77 2,741.92 2,024.5M
2022-05-09 2,710.69 2,741.24 2,694.52 2,708.04 1,626.6M
2022-05-06 2,689.03 2,756.94 2,683.22 2,725.29 1,980.2M
2022-05-05 2,717.03 2,773.64 2,712.98 2,752.67 1,878.4M
2022-04-29 2,625.77 2,740.27 2,609.67 2,734.04 2,429.6M
2022-04-28 2,622.65 2,628.32 2,555.65 2,588.09 1,704.5M
2022-04-27 2,515.95 2,634.51 2,513.63 2,634.12 2,333.3M
2022-04-26 2,616.94 2,634.31 2,531.52 2,539.75 2,120.4M
2022-04-25 2,748.31 2,748.31 2,612.86 2,614.20 2,217.3M
2022-04-22 2,808.92 2,833.01 2,771.46 2,801.63 1,514.4M
2022-04-21 2,897.77 2,906.99 2,815.70 2,829.57 1,823.8M
2022-04-20 2,963.68 2,980.02 2,909.26 2,918.38 1,508.9M
2022-04-19 2,961.15 2,984.83 2,934.28 2,949.06 1,176.8M
2022-04-18 2,955.95 2,979.08 2,910.18 2,968.38 1,328.1M
2022-04-15 3,002.96 3,007.27 2,971.51 2,982.60 1,591.6M
2022-04-14 3,001.15 3,040.43 2,998.51 3,026.81 1,609.8M
2022-04-13 3,029.49 3,039.54 2,982.45 2,982.45 1,817.0M
2022-04-12 2,976.13 3,053.24 2,957.83 3,052.47 1,985.9M
2022-04-11 3,078.60 3,078.60 2,955.64 2,973.92 2,080.4M
2022-04-08 3,085.02 3,096.88 3,037.29 3,083.52 1,877.9M
2022-04-07 3,142.44 3,159.68 3,079.58 3,079.58 2,104.7M
2022-04-06 3,144.35 3,175.14 3,138.62 3,159.16 2,348.3M
2022-04-01 3,073.31 3,154.81 3,064.58 3,147.54 2,610.2M
2022-03-31 3,074.59 3,107.12 3,066.47 3,093.87 2,300.5M
2022-03-30 3,016.96 3,093.56 3,011.27 3,093.56 2,169.9M
2022-03-29 3,034.48 3,040.13 2,992.65 2,999.62 1,841.2M
2022-03-28 3,006.45 3,064.34 2,989.22 3,034.12 1,840.2M
2022-03-25 3,085.64 3,094.41 3,029.78 3,031.82 1,920.9M
2022-03-24 3,106.11 3,106.11 3,064.98 3,072.87 2,016.5M
2022-03-23 3,128.67 3,143.92 3,113.19 3,122.85 2,310.1M
2022-03-22 3,103.33 3,154.60 3,086.41 3,129.93 2,248.6M
2022-03-21 3,132.17 3,153.59 3,086.05 3,114.35 2,394.7M
2022-03-18 3,109.10 3,147.92 3,082.96 3,133.29 2,399.2M
2022-03-17 3,119.99 3,167.98 3,097.21 3,126.75 3,371.7M
2022-03-16 2,990.17 3,070.29 2,889.34 3,064.70 3,099.8M
2022-03-15 3,058.74 3,077.08 2,934.94 2,935.71 2,835.8M
2022-03-14 3,143.67 3,181.57 3,091.70 3,091.70 2,271.7M
2022-03-11 3,070.42 3,187.15 3,049.84 3,178.89 2,803.0M
2022-03-10 3,155.93 3,166.68 3,122.27 3,123.65 2,465.1M
2022-03-09 3,134.92 3,144.65 2,944.34 3,084.85 2,837.9M
2022-03-08 3,203.70 3,231.76 3,116.49 3,133.47 2,254.0M
2022-03-07 3,297.07 3,297.07 3,198.99 3,211.90 2,034.1M
2022-03-04 3,358.22 3,363.80 3,309.66 3,323.07 2,263.4M
2022-03-03 3,432.32 3,435.25 3,375.35 3,379.20 2,477.0M
2022-03-02 3,404.57 3,424.12 3,393.07 3,418.23 2,419.5M
2022-03-01 3,405.74 3,433.43 3,397.11 3,433.01 2,529.9M
2022-02-28 3,413.83 3,427.96 3,366.57 3,408.42 1,963.1M
2022-02-25 3,410.43 3,435.90 3,390.83 3,399.62 2,170.7M
2022-02-24 3,473.91 3,482.43 3,329.51 3,374.71 3,544.1M
2022-02-23 3,472.00 3,507.17 3,460.01 3,503.13 2,698.7M
2022-02-22 3,495.95 3,502.31 3,445.00 3,461.70 2,935.5M
2022-02-21 3,498.77 3,536.98 3,497.70 3,536.11 2,942.0M
2022-02-18 3,441.43 3,493.04 3,438.45 3,493.04 2,395.0M
2022-02-17 3,472.65 3,504.52 3,461.23 3,464.72 2,667.3M
2022-02-16 3,507.45 3,516.60 3,482.74 3,494.87 2,527.6M
2022-02-15 3,461.69 3,480.07 3,447.20 3,475.15 2,800.0M
2022-02-14 3,549.64 3,549.64 3,448.02 3,469.45 3,078.0M
2022-02-11 3,594.20 3,623.36 3,572.13 3,578.96 2,567.7M
2022-02-10 3,623.30 3,623.30 3,575.77 3,598.15 2,417.6M
2022-02-09 3,552.13 3,634.65 3,551.18 3,626.35 2,385.6M
2022-02-08 3,495.39 3,541.20 3,471.60 3,541.20 2,320.6M
2022-02-07 3,542.20 3,547.53 3,488.61 3,501.08 1,927.6M
2022-01-28 3,517.28 3,545.33 3,484.20 3,484.20 2,112.3M
2022-01-27 3,618.39 3,619.82 3,493.18 3,493.43 2,372.4M
2022-01-26 3,626.87 3,656.81 3,576.39 3,635.88 2,327.0M
2022-01-25 3,744.25 3,750.69 3,619.20 3,621.31 2,779.2M
2022-01-24 3,760.95 3,792.22 3,752.78 3,768.60 2,432.7M
2022-01-21 3,829.42 3,836.22 3,780.06 3,788.80 2,861.5M
2022-01-20 3,811.07 3,849.73 3,781.53 3,835.15 3,171.9M
2022-01-19 3,794.38 3,835.46 3,794.38 3,811.67 2,954.4M
2022-01-18 3,798.27 3,848.18 3,791.26 3,800.41 3,920.3M
2022-01-17 3,704.35 3,797.93 3,704.35 3,794.64 3,522.4M
2022-01-14 3,683.20 3,707.00 3,667.63 3,680.60 2,492.0M
2022-01-13 3,766.92 3,771.12 3,708.44 3,708.44 2,692.2M
2022-01-12 3,751.33 3,756.10 3,728.10 3,750.19 2,209.0M
2022-01-11 3,796.72 3,812.15 3,732.24 3,740.07 2,233.1M
2022-01-10 3,783.76 3,811.86 3,754.31 3,798.73 2,439.3M
2022-01-07 3,824.10 3,866.81 3,785.67 3,789.86 3,397.3M
2022-01-06 3,855.86 3,855.86 3,798.77 3,813.44 3,816.1M
2022-01-05 3,898.33 3,923.09 3,859.96 3,874.76 3,849.0M
2022-01-04 3,873.15 3,915.20 3,848.92 3,903.62 3,418.0M