SZSE Commodities Producer (SZCPI)

SZCPI
🏛️ 中国 →
1,955.89
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 1,932.78 1,932.78 1,932.78 1,932.78 0.0K
09:30 1,931.77 1,937.34 1,929.97 1,933.99 146,865.9K
09:35 1,933.92 1,938.69 1,933.26 1,936.84 106,285.8K
09:40 1,936.62 1,942.91 1,935.19 1,942.85 86,423.3K
09:45 1,943.08 1,947.67 1,940.76 1,944.03 86,568.8K
09:50 1,944.23 1,948.16 1,941.12 1,941.73 77,539.0K
09:55 1,941.50 1,941.50 1,933.49 1,933.49 73,505.3K
10:00 1,933.73 1,933.96 1,928.54 1,931.50 81,501.5K
10:05 1,931.49 1,931.62 1,925.37 1,925.37 68,741.9K
10:10 1,925.34 1,925.34 1,918.25 1,922.30 77,461.4K
10:15 1,922.52 1,923.23 1,915.75 1,916.01 54,191.8K
10:20 1,915.85 1,919.39 1,912.61 1,912.61 49,839.5K
10:25 1,912.17 1,912.17 1,905.13 1,907.21 101,145.2K
10:30 1,907.04 1,908.13 1,902.21 1,908.12 71,874.2K
10:35 1,907.86 1,911.80 1,907.45 1,907.58 46,148.6K
10:40 1,907.97 1,917.96 1,906.56 1,917.96 44,977.8K
10:45 1,917.00 1,917.00 1,913.36 1,913.66 30,911.7K
10:50 1,913.47 1,913.57 1,908.15 1,910.54 36,886.5K
10:55 1,910.39 1,911.87 1,908.55 1,911.65 29,592.8K
11:00 1,911.08 1,911.25 1,907.37 1,907.48 22,595.5K
11:05 1,907.46 1,910.69 1,905.35 1,905.58 24,273.8K
11:10 1,905.68 1,908.38 1,901.39 1,901.59 33,805.3K
11:15 1,901.41 1,906.15 1,901.06 1,906.06 27,084.4K
11:20 1,906.29 1,906.56 1,900.13 1,900.23 22,272.5K
11:25 1,900.08 1,900.18 1,896.92 1,898.15 28,143.8K
11:30 1,898.20 1,898.20 1,898.20 1,898.20 114.6K
11:35 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
11:40 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
11:45 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
11:50 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
11:55 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:00 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:05 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:10 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:15 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:20 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:25 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:30 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:35 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:40 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:45 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:50 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
12:55 1,898.20 1,898.20 1,898.20 1,898.20 0.0K
13:00 1,897.91 1,899.09 1,893.24 1,894.78 51,348.2K
13:05 1,894.51 1,897.74 1,891.38 1,896.82 52,835.7K
13:10 1,896.77 1,903.15 1,895.60 1,900.65 29,145.2K
13:15 1,900.63 1,902.12 1,896.94 1,897.30 23,623.1K
13:20 1,896.84 1,899.92 1,896.76 1,899.92 18,926.8K
13:25 1,899.52 1,904.37 1,899.52 1,903.63 23,008.5K
13:30 1,903.76 1,906.90 1,902.15 1,902.23 23,915.5K
13:35 1,902.05 1,902.05 1,897.30 1,899.65 23,211.9K
13:40 1,899.67 1,899.67 1,895.46 1,895.78 22,097.9K
13:45 1,895.69 1,898.11 1,894.66 1,896.77 21,971.2K
13:50 1,897.23 1,899.69 1,896.15 1,899.60 20,310.3K
13:55 1,899.93 1,901.88 1,899.37 1,901.72 19,503.2K
14:00 1,901.58 1,902.30 1,897.22 1,897.69 28,623.6K
14:05 1,897.70 1,897.99 1,896.68 1,897.22 25,812.4K
14:10 1,897.24 1,898.16 1,893.72 1,897.48 33,710.1K
14:15 1,897.45 1,905.03 1,897.45 1,904.87 25,101.6K
14:20 1,904.65 1,905.93 1,903.95 1,904.46 27,706.6K
14:25 1,904.74 1,910.66 1,904.67 1,910.57 30,717.7K
14:30 1,910.40 1,911.33 1,907.34 1,910.19 34,449.6K
14:35 1,909.90 1,911.34 1,908.14 1,908.95 27,305.1K
14:40 1,909.35 1,911.66 1,909.06 1,911.63 27,486.5K
14:45 1,911.52 1,917.97 1,911.10 1,917.91 45,710.5K
14:50 1,917.65 1,918.69 1,916.67 1,917.59 47,299.9K
14:55 1,917.28 1,918.58 1,917.28 1,918.58 24,074.4K
15:00 1,918.62 1,919.41 1,918.62 1,919.41 17,037.1K
15:05 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:10 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:15 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:20 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:25 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:30 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:35 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
15:40 1,919.41 1,919.41 1,919.41 1,919.41 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1,941.44 1,970.60 1,940.97 1,955.89 2,323.2M
2025-09-25 1,958.20 1,965.87 1,940.29 1,947.81 2,644.7M
2025-09-24 1,911.65 1,948.42 1,906.32 1,944.37 1,734.1M
2025-09-23 1,932.78 1,948.16 1,891.38 1,919.41 2,153.7M
2025-09-22 1,953.12 1,954.71 1,913.90 1,935.31 1,984.7M
2025-09-19 1,933.63 1,967.00 1,933.63 1,954.18 2,333.5M
2025-09-18 1,978.22 1,978.22 1,915.78 1,936.16 2,945.9M
2025-09-17 1,982.17 1,992.10 1,962.00 1,992.10 2,424.3M
2025-09-16 2,019.45 2,024.64 1,954.15 1,989.52 2,773.1M
2025-09-15 1,987.45 2,023.58 1,986.93 2,015.22 2,652.5M
2025-09-12 1,980.64 2,004.19 1,969.90 1,989.40 3,231.7M
2025-09-11 1,928.96 1,975.93 1,928.96 1,974.93 2,565.7M
2025-09-10 1,918.34 1,931.77 1,896.18 1,925.93 2,137.4M
2025-09-09 1,944.95 1,971.66 1,933.43 1,944.77 2,564.8M
2025-09-08 1,920.93 1,950.36 1,913.72 1,948.09 2,975.0M
2025-09-05 1,835.35 1,901.97 1,830.97 1,901.97 2,348.4M
2025-09-04 1,857.12 1,872.05 1,812.87 1,836.22 2,462.2M
2025-09-03 1,892.25 1,901.68 1,849.12 1,857.55 2,197.0M
2025-09-02 1,902.76 1,912.83 1,873.29 1,884.38 2,506.2M
2025-09-01 1,899.44 1,903.46 1,874.46 1,897.60 2,784.7M
2025-08-29 1,854.68 1,895.69 1,854.68 1,893.25 2,992.3M
2025-08-28 1,824.86 1,848.56 1,805.37 1,848.56 2,732.5M
2025-08-27 1,870.62 1,879.90 1,834.42 1,834.42 2,841.3M
2025-08-26 1,843.46 1,885.60 1,831.96 1,871.73 2,616.3M
2025-08-25 1,818.90 1,850.61 1,818.69 1,845.29 2,906.7M
2025-08-22 1,799.39 1,806.82 1,791.92 1,804.53 1,902.6M
2025-08-21 1,794.36 1,813.73 1,791.23 1,798.61 2,250.6M
2025-08-20 1,760.25 1,779.95 1,755.49 1,779.95 2,062.2M
2025-08-19 1,766.66 1,779.00 1,762.05 1,768.22 2,087.9M
2025-08-18 1,776.83 1,778.80 1,761.12 1,768.27 2,464.7M
2025-08-15 1,735.85 1,767.09 1,735.85 1,766.03 1,846.4M
2025-08-14 1,765.98 1,768.89 1,735.90 1,738.76 1,986.1M
2025-08-13 1,762.65 1,770.17 1,754.33 1,767.46 2,097.7M
2025-08-12 1,761.51 1,767.43 1,747.89 1,761.93 1,838.6M
2025-08-11 1,767.98 1,768.67 1,747.00 1,767.62 2,077.8M
2025-08-08 1,721.01 1,746.38 1,719.54 1,740.00 1,658.3M
2025-08-07 1,720.92 1,724.86 1,696.89 1,723.22 2,232.1M
2025-08-06 1,701.83 1,717.97 1,700.58 1,717.97 1,989.3M
2025-08-05 1,693.98 1,705.38 1,690.73 1,702.66 1,494.3M
2025-08-04 1,681.05 1,691.26 1,676.61 1,689.60 1,281.2M
2025-08-01 1,686.64 1,697.58 1,679.38 1,683.14 1,365.2M
2025-07-31 1,724.88 1,724.92 1,681.75 1,687.27 2,306.4M
2025-07-30 1,741.83 1,757.66 1,727.61 1,739.10 2,120.7M
2025-07-29 1,738.95 1,746.45 1,722.33 1,737.37 1,722.0M
2025-07-28 1,746.94 1,754.60 1,729.68 1,745.70 2,142.7M
2025-07-25 1,767.02 1,777.96 1,756.57 1,762.83 2,331.5M
2025-07-24 1,724.18 1,766.36 1,719.32 1,764.42 2,894.0M
2025-07-23 1,761.22 1,767.50 1,729.63 1,732.50 3,298.3M
2025-07-22 1,697.93 1,745.53 1,696.41 1,745.53 3,318.7M
2025-07-21 1,660.50 1,697.06 1,660.50 1,696.91 2,823.9M
2025-07-18 1,633.29 1,658.84 1,633.29 1,654.00 1,981.5M
2025-07-17 1,612.83 1,629.07 1,612.83 1,629.07 1,406.4M
2025-07-16 1,616.94 1,619.75 1,605.42 1,611.81 1,436.0M
2025-07-15 1,634.94 1,639.87 1,610.69 1,618.40 1,805.5M
2025-07-14 1,642.94 1,654.14 1,637.01 1,638.95 1,805.0M
2025-07-11 1,631.75 1,650.95 1,628.29 1,636.54 2,252.5M
2025-07-10 1,620.07 1,632.42 1,616.76 1,628.02 1,925.5M
2025-07-09 1,623.93 1,627.19 1,611.52 1,616.29 1,860.4M
2025-07-08 1,601.46 1,619.93 1,601.46 1,619.08 1,473.1M
2025-07-07 1,608.39 1,608.78 1,600.16 1,602.18 1,236.2M
2025-07-04 1,619.64 1,624.67 1,611.32 1,613.81 1,772.2M
2025-07-03 1,614.00 1,627.02 1,607.74 1,625.76 1,896.6M
2025-07-02 1,587.98 1,608.59 1,585.36 1,608.59 2,131.6M
2025-07-01 1,576.35 1,587.84 1,567.65 1,587.36 1,425.8M
2025-06-30 1,580.28 1,580.81 1,567.65 1,577.38 1,456.8M
2025-06-27 1,568.31 1,586.74 1,568.31 1,575.66 1,734.7M
2025-06-26 1,558.46 1,574.89 1,557.00 1,561.76 1,404.2M
2025-06-25 1,554.47 1,562.00 1,545.83 1,561.28 1,211.5M
2025-06-24 1,535.52 1,556.99 1,531.68 1,553.76 1,244.6M
2025-06-23 1,524.77 1,535.00 1,523.77 1,533.31 1,041.0M
2025-06-20 1,533.21 1,542.50 1,526.67 1,526.69 1,046.7M
2025-06-19 1,546.25 1,555.82 1,530.64 1,535.03 1,207.5M
2025-06-18 1,559.26 1,561.08 1,543.02 1,548.05 950.0M
2025-06-17 1,560.19 1,565.05 1,556.23 1,557.87 976.4M
2025-06-16 1,567.32 1,570.97 1,556.41 1,559.62 1,172.4M
2025-06-13 1,582.17 1,585.55 1,566.16 1,573.04 1,379.8M
2025-06-12 1,586.46 1,586.86 1,576.79 1,582.50 1,190.5M
2025-06-11 1,557.81 1,592.65 1,557.75 1,589.03 1,682.0M
2025-06-10 1,564.40 1,570.32 1,547.93 1,555.92 1,339.8M
2025-06-09 1,541.85 1,564.56 1,538.58 1,563.62 1,377.3M
2025-06-06 1,538.84 1,550.15 1,536.16 1,543.70 1,134.9M
2025-06-05 1,547.46 1,547.87 1,532.74 1,535.82 1,105.6M
2025-06-04 1,531.92 1,548.19 1,531.21 1,547.98 1,251.8M
2025-06-03 1,516.47 1,532.98 1,516.47 1,531.49 1,237.1M
2025-05-30 1,514.98 1,525.70 1,514.40 1,518.73 1,183.2M
2025-05-29 1,504.76 1,519.42 1,502.92 1,518.37 944.0M
2025-05-28 1,513.82 1,515.19 1,506.43 1,506.86 747.7M
2025-05-27 1,524.91 1,528.56 1,512.62 1,515.99 993.4M
2025-05-26 1,527.87 1,531.94 1,520.01 1,526.58 988.1M
2025-05-23 1,535.95 1,551.39 1,529.54 1,529.54 983.4M
2025-05-22 1,544.50 1,545.24 1,535.81 1,536.90 938.5M
2025-05-21 1,535.73 1,553.13 1,535.73 1,549.29 1,100.3M
2025-05-20 1,526.00 1,536.37 1,522.55 1,534.28 985.6M
2025-05-19 1,528.92 1,530.10 1,520.79 1,527.20 999.1M
2025-05-16 1,531.36 1,533.78 1,521.47 1,526.09 937.8M
2025-05-15 1,548.97 1,549.90 1,536.41 1,536.42 1,038.5M
2025-05-14 1,535.03 1,552.57 1,534.17 1,552.06 1,191.1M
2025-05-13 1,537.38 1,540.19 1,530.31 1,535.91 1,127.7M
2025-05-12 1,524.98 1,529.01 1,516.62 1,528.92 1,200.2M
2025-05-09 1,525.46 1,526.07 1,513.54 1,519.26 959.5M
2025-05-08 1,524.76 1,531.95 1,519.39 1,526.48 1,017.9M
2025-05-07 1,540.85 1,542.77 1,522.27 1,529.54 1,248.1M
2025-05-06 1,519.53 1,531.38 1,517.25 1,531.38 1,359.6M
2025-04-30 1,511.35 1,519.53 1,510.17 1,512.77 1,107.5M
2025-04-29 1,507.94 1,512.76 1,504.34 1,510.42 1,026.9M
2025-04-28 1,517.07 1,517.07 1,508.25 1,510.79 1,332.7M
2025-04-25 1,522.97 1,529.07 1,518.30 1,519.26 1,528.7M
2025-04-24 1,518.21 1,528.95 1,513.19 1,516.30 1,351.6M
2025-04-23 1,515.95 1,520.31 1,506.83 1,512.13 1,343.3M
2025-04-22 1,514.12 1,518.45 1,511.62 1,512.98 1,271.9M
2025-04-21 1,501.01 1,518.95 1,497.33 1,517.86 1,331.6M
2025-04-18 1,501.17 1,504.69 1,491.62 1,501.69 1,011.3M
2025-04-17 1,502.96 1,511.28 1,500.07 1,503.04 1,091.0M
2025-04-16 1,511.81 1,512.43 1,488.89 1,508.63 1,267.3M
2025-04-15 1,525.33 1,525.33 1,510.72 1,515.92 1,260.1M
2025-04-14 1,521.00 1,533.68 1,520.12 1,525.57 1,731.4M
2025-04-11 1,515.30 1,520.32 1,503.47 1,512.36 1,716.2M
2025-04-10 1,504.76 1,534.94 1,499.94 1,522.92 2,557.5M
2025-04-09 1,483.70 1,504.33 1,457.61 1,496.96 3,047.3M
2025-04-08 1,460.30 1,495.74 1,452.21 1,494.51 2,932.3M
2025-04-07 1,502.12 1,526.00 1,453.32 1,469.80 2,550.4M
2025-04-03 1,574.77 1,586.82 1,572.01 1,578.71 1,287.9M
2025-04-02 1,586.33 1,594.16 1,581.68 1,584.34 888.9M
2025-04-01 1,580.60 1,595.46 1,580.60 1,588.10 1,196.6M
2025-03-31 1,586.59 1,596.33 1,567.95 1,578.11 1,459.4M
2025-03-28 1,605.39 1,605.71 1,585.53 1,594.83 1,318.2M
2025-03-27 1,599.61 1,610.54 1,593.55 1,606.44 1,339.6M
2025-03-26 1,604.85 1,618.23 1,604.85 1,607.89 2,023.1M
2025-03-25 1,596.78 1,605.88 1,588.52 1,605.43 1,820.2M
2025-03-24 1,586.93 1,599.39 1,579.92 1,596.61 1,951.9M
2025-03-21 1,602.09 1,614.81 1,580.46 1,589.15 1,644.1M
2025-03-20 1,617.25 1,619.88 1,604.60 1,605.86 1,304.5M
2025-03-19 1,616.93 1,617.38 1,607.02 1,614.99 1,259.1M
2025-03-18 1,625.42 1,626.15 1,616.49 1,619.88 1,521.0M
2025-03-17 1,625.63 1,632.55 1,621.08 1,622.98 1,662.5M
2025-03-14 1,618.06 1,625.42 1,609.43 1,622.29 2,289.7M
2025-03-13 1,604.41 1,613.54 1,598.29 1,608.40 1,777.6M
2025-03-12 1,613.65 1,613.65 1,602.71 1,604.93 1,645.2M
2025-03-11 1,580.23 1,611.54 1,577.01 1,611.54 1,745.9M
2025-03-10 1,600.29 1,607.32 1,585.00 1,596.47 1,624.1M
2025-03-07 1,578.07 1,602.20 1,576.30 1,593.04 1,958.9M
2025-03-06 1,573.91 1,582.08 1,567.65 1,579.22 1,596.6M
2025-03-05 1,574.51 1,574.51 1,555.72 1,569.34 1,282.1M
2025-03-04 1,570.40 1,574.14 1,557.11 1,572.78 1,303.2M
2025-03-03 1,549.45 1,592.03 1,549.45 1,575.84 1,893.7M
2025-02-28 1,552.67 1,567.33 1,539.58 1,543.66 1,634.5M
2025-02-27 1,555.12 1,556.12 1,543.14 1,556.04 1,825.3M
2025-02-26 1,540.28 1,553.85 1,540.28 1,553.55 2,045.9M
2025-02-25 1,548.59 1,555.70 1,534.78 1,537.85 1,434.6M
2025-02-24 1,556.13 1,566.84 1,550.62 1,557.47 1,746.2M
2025-02-21 1,547.66 1,563.66 1,540.64 1,545.88 1,540.6M
2025-02-20 1,544.95 1,546.77 1,536.87 1,543.87 1,360.6M
2025-02-19 1,534.23 1,545.70 1,527.73 1,545.23 1,526.4M
2025-02-18 1,552.77 1,557.61 1,531.08 1,536.32 1,549.1M
2025-02-17 1,553.70 1,553.70 1,534.86 1,548.68 1,367.8M
2025-02-14 1,555.55 1,563.75 1,548.97 1,556.66 1,192.0M
2025-02-13 1,545.17 1,567.67 1,545.14 1,555.81 1,581.0M
2025-02-12 1,533.25 1,548.26 1,523.14 1,547.87 1,363.0M
2025-02-11 1,548.17 1,550.73 1,535.62 1,538.70 1,322.7M
2025-02-10 1,548.88 1,552.43 1,537.38 1,546.68 1,335.9M
2025-02-07 1,528.82 1,558.23 1,522.07 1,548.33 1,626.2M
2025-02-06 1,516.90 1,531.48 1,509.02 1,531.19 1,264.2M
2025-02-05 1,535.27 1,536.33 1,510.63 1,518.66 1,096.3M
2025-01-27 1,518.85 1,541.99 1,518.85 1,527.86 1,247.6M
2025-01-24 1,501.83 1,518.40 1,498.53 1,517.86 1,177.2M
2025-01-23 1,519.65 1,528.96 1,504.27 1,504.27 1,064.7M
2025-01-22 1,517.28 1,517.28 1,502.28 1,508.22 894.4M
2025-01-21 1,544.27 1,544.32 1,517.69 1,523.57 974.0M
2025-01-20 1,550.67 1,554.53 1,534.35 1,538.15 1,192.6M
2025-01-17 1,536.49 1,551.32 1,533.54 1,546.60 1,052.7M
2025-01-16 1,527.66 1,546.44 1,520.29 1,534.93 1,327.6M
2025-01-15 1,530.67 1,531.08 1,518.81 1,522.70 1,086.0M
2025-01-14 1,500.21 1,533.20 1,496.56 1,531.34 1,378.4M
2025-01-13 1,470.97 1,505.04 1,469.63 1,501.56 1,201.6M
2025-01-10 1,498.11 1,511.07 1,479.78 1,479.78 1,073.3M
2025-01-09 1,498.01 1,504.41 1,491.48 1,497.13 989.6M
2025-01-08 1,513.28 1,515.44 1,479.02 1,498.62 1,210.0M
2025-01-07 1,505.73 1,522.19 1,495.22 1,519.21 1,139.8M
2025-01-06 1,499.90 1,525.40 1,493.59 1,506.86 1,414.8M
2025-01-03 1,499.46 1,526.91 1,489.05 1,491.53 1,604.7M
2025-01-02 1,525.67 1,535.24 1,489.16 1,497.84 1,492.1M