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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 2,794.54 2,820.67 2,790.20 2,817.02 2,005.8M
2021-12-30 2,789.50 2,808.10 2,781.01 2,792.41 1,451.4M
2021-12-29 2,800.11 2,820.14 2,787.21 2,787.92 1,640.9M
2021-12-28 2,794.09 2,814.59 2,781.20 2,810.02 1,946.2M
2021-12-27 2,780.82 2,811.40 2,780.82 2,788.13 1,671.0M
2021-12-24 2,789.71 2,796.85 2,755.86 2,775.25 1,936.7M
2021-12-23 2,761.62 2,798.71 2,761.02 2,792.82 2,175.7M
2021-12-22 2,726.52 2,761.72 2,726.52 2,757.83 1,797.1M
2021-12-21 2,724.77 2,730.66 2,695.28 2,720.01 1,599.9M
2021-12-20 2,755.98 2,771.43 2,720.56 2,725.67 2,270.4M
2021-12-17 2,790.89 2,802.35 2,761.66 2,763.47 2,441.2M
2021-12-16 2,773.14 2,793.66 2,759.83 2,793.66 2,438.7M
2021-12-15 2,796.75 2,810.98 2,777.83 2,778.07 1,709.0M
2021-12-14 2,808.97 2,812.37 2,786.02 2,800.45 2,206.6M
2021-12-13 2,821.84 2,833.49 2,811.23 2,818.72 2,551.5M
2021-12-10 2,807.84 2,818.21 2,794.04 2,816.48 2,143.4M
2021-12-09 2,804.67 2,828.38 2,793.56 2,821.40 2,221.1M
2021-12-08 2,762.23 2,805.82 2,762.23 2,805.05 2,508.6M
2021-12-07 2,772.26 2,781.51 2,715.15 2,747.91 2,315.7M
2021-12-06 2,799.43 2,806.67 2,759.56 2,762.53 2,663.6M
2021-12-03 2,760.67 2,802.72 2,752.22 2,801.33 2,324.9M
2021-12-02 2,760.62 2,795.50 2,755.92 2,763.59 2,209.7M
2021-12-01 2,733.91 2,757.71 2,721.55 2,756.67 1,953.5M
2021-11-30 2,745.88 2,761.22 2,712.20 2,733.63 2,249.7M
2021-11-29 2,713.29 2,763.67 2,711.90 2,758.99 2,196.8M
2021-11-26 2,729.47 2,768.83 2,725.59 2,758.89 2,320.1M
2021-11-25 2,739.63 2,749.02 2,722.73 2,739.47 2,160.4M
2021-11-24 2,765.37 2,765.37 2,723.30 2,736.07 2,783.1M
2021-11-23 2,773.31 2,786.66 2,756.44 2,764.89 2,815.6M
2021-11-22 2,734.02 2,775.24 2,734.02 2,774.38 2,657.5M
2021-11-19 2,718.84 2,728.20 2,699.79 2,720.21 2,495.7M
2021-11-18 2,714.35 2,736.47 2,696.61 2,717.98 2,070.4M
2021-11-17 2,687.62 2,714.74 2,680.12 2,708.96 1,661.6M
2021-11-16 2,711.11 2,725.76 2,684.42 2,689.38 1,955.7M
2021-11-15 2,767.29 2,767.29 2,693.01 2,712.71 2,136.0M
2021-11-12 2,756.86 2,782.46 2,752.57 2,770.15 2,137.2M
2021-11-11 2,750.48 2,767.44 2,740.74 2,757.82 2,084.2M
2021-11-10 2,761.10 2,761.10 2,683.47 2,734.03 2,261.1M
2021-11-09 2,780.95 2,784.63 2,754.16 2,776.65 2,053.6M
2021-11-08 2,738.73 2,783.70 2,737.44 2,776.20 2,139.1M
2021-11-05 2,821.47 2,821.47 2,739.49 2,743.13 2,522.0M
2021-11-04 2,811.52 2,847.77 2,796.73 2,828.33 2,603.4M
2021-11-03 2,767.18 2,811.06 2,756.73 2,806.34 2,669.5M
2021-11-02 2,813.34 2,820.43 2,732.64 2,768.89 2,857.2M
2021-11-01 2,815.65 2,833.57 2,794.80 2,815.75 2,373.4M
2021-10-29 2,792.11 2,823.83 2,771.45 2,820.87 2,188.4M
2021-10-28 2,844.51 2,844.51 2,765.63 2,781.22 2,869.7M
2021-10-27 2,824.14 2,872.05 2,807.57 2,852.42 2,549.3M
2021-10-26 2,874.49 2,874.49 2,814.99 2,831.50 2,394.1M
2021-10-25 2,825.69 2,856.36 2,814.40 2,856.07 2,262.7M
2021-10-22 2,839.63 2,849.53 2,795.56 2,806.06 2,766.7M
2021-10-21 2,892.14 2,892.14 2,836.64 2,852.75 2,643.7M
2021-10-20 2,841.05 2,920.91 2,825.54 2,878.14 2,850.1M
2021-10-19 2,815.18 2,883.76 2,812.25 2,881.31 2,950.1M
2021-10-18 2,759.71 2,826.80 2,739.27 2,825.81 3,018.3M
2021-10-15 2,735.85 2,770.24 2,716.49 2,755.87 2,887.3M
2021-10-14 2,731.97 2,763.37 2,706.92 2,748.40 2,481.1M
2021-10-13 2,730.57 2,741.48 2,679.77 2,741.19 2,356.5M
2021-10-12 2,791.35 2,799.11 2,694.02 2,721.37 2,868.7M
2021-10-11 2,802.50 2,820.96 2,750.22 2,798.16 2,633.4M
2021-10-08 2,895.30 2,896.71 2,788.55 2,799.37 2,765.9M
2021-09-30 2,793.55 2,860.89 2,786.45 2,853.58 2,430.2M
2021-09-29 2,829.03 2,850.39 2,760.56 2,780.66 2,938.0M
2021-09-28 2,896.57 2,898.72 2,842.13 2,852.68 2,549.1M
2021-09-27 2,971.01 2,975.16 2,862.96 2,896.62 3,695.8M
2021-09-24 3,025.83 3,032.15 2,964.34 2,972.24 3,349.8M
2021-09-23 3,080.39 3,088.74 3,016.49 3,039.92 3,148.1M
2021-09-22 3,022.09 3,058.27 3,005.14 3,058.27 2,815.9M
2021-09-17 3,062.92 3,120.55 2,992.65 3,060.28 3,988.6M
2021-09-16 3,132.48 3,165.54 3,082.20 3,086.44 4,424.4M
2021-09-15 3,092.27 3,123.54 3,069.41 3,106.11 3,450.0M
2021-09-14 3,101.55 3,165.08 3,058.14 3,094.41 4,874.6M
2021-09-13 3,081.55 3,117.62 3,065.30 3,115.70 3,878.0M
2021-09-10 3,049.07 3,089.79 3,035.25 3,053.35 4,467.7M
2021-09-09 3,011.87 3,061.56 3,011.19 3,061.51 4,173.8M
2021-09-08 2,985.01 3,008.93 2,965.07 3,002.49 3,452.6M
2021-09-07 2,892.20 2,994.53 2,878.47 2,993.49 3,657.7M
2021-09-06 2,836.68 2,885.85 2,811.00 2,882.43 3,247.9M
2021-09-03 2,862.11 2,887.18 2,794.12 2,826.87 3,872.4M
2021-09-02 2,797.68 2,880.86 2,797.68 2,870.54 3,426.5M
2021-09-01 2,919.32 2,927.12 2,773.68 2,817.60 4,696.0M
2021-08-31 2,869.14 2,908.82 2,846.75 2,908.82 4,097.6M
2021-08-30 2,860.28 2,911.09 2,841.99 2,877.28 4,369.4M
2021-08-27 2,790.42 2,851.79 2,789.17 2,847.09 4,041.5M
2021-08-26 2,816.33 2,840.35 2,787.59 2,811.39 4,059.1M
2021-08-25 2,793.29 2,814.36 2,751.08 2,814.36 3,738.6M
2021-08-24 2,751.55 2,807.15 2,744.30 2,791.13 3,219.2M
2021-08-23 2,690.06 2,734.17 2,678.26 2,729.84 2,826.7M
2021-08-20 2,667.03 2,703.74 2,638.60 2,668.97 2,783.7M
2021-08-19 2,655.38 2,693.00 2,619.15 2,679.38 2,547.7M
2021-08-18 2,648.97 2,689.00 2,635.34 2,670.90 2,584.9M
2021-08-17 2,702.50 2,721.20 2,644.77 2,655.24 2,959.7M
2021-08-16 2,765.76 2,773.82 2,699.30 2,710.23 3,173.9M
2021-08-13 2,759.01 2,815.01 2,749.62 2,771.57 3,158.6M
2021-08-12 2,754.90 2,790.16 2,744.34 2,773.54 3,227.4M
2021-08-11 2,731.04 2,762.52 2,702.08 2,757.51 2,894.7M
2021-08-10 2,754.50 2,763.07 2,688.99 2,716.55 2,788.8M
2021-08-09 2,730.90 2,779.21 2,694.06 2,766.04 3,015.1M
2021-08-06 2,697.18 2,778.56 2,697.18 2,737.15 2,976.1M
2021-08-05 2,667.11 2,691.15 2,648.80 2,676.88 2,693.8M
2021-08-04 2,579.01 2,676.66 2,572.29 2,676.07 2,314.5M
2021-08-03 2,623.14 2,633.63 2,568.11 2,580.15 2,778.6M
2021-08-02 2,586.77 2,631.83 2,569.18 2,629.40 3,348.0M
2021-07-30 2,583.18 2,604.42 2,554.03 2,594.51 3,346.7M
2021-07-29 2,583.08 2,593.85 2,532.07 2,588.10 2,911.7M
2021-07-28 2,531.38 2,564.94 2,467.13 2,526.84 3,241.8M
2021-07-27 2,676.25 2,709.51 2,554.83 2,556.57 4,368.8M
2021-07-26 2,698.40 2,707.22 2,607.10 2,663.49 3,704.7M
2021-07-23 2,689.16 2,736.88 2,679.96 2,694.36 4,375.9M
2021-07-22 2,655.46 2,682.42 2,639.97 2,676.11 3,324.5M
2021-07-21 2,620.87 2,660.32 2,617.47 2,650.46 2,703.1M
2021-07-20 2,552.11 2,603.22 2,543.51 2,596.54 2,231.1M
2021-07-19 2,607.29 2,619.24 2,557.77 2,581.39 2,650.9M
2021-07-16 2,661.66 2,688.98 2,626.77 2,628.01 2,887.8M
2021-07-15 2,596.77 2,670.27 2,595.83 2,670.27 2,690.6M
2021-07-14 2,665.82 2,665.82 2,616.05 2,619.74 2,447.7M
2021-07-13 2,664.79 2,689.57 2,642.54 2,685.03 2,629.0M
2021-07-12 2,650.63 2,688.90 2,631.58 2,656.25 3,431.9M
2021-07-09 2,532.18 2,622.98 2,526.65 2,616.82 2,860.5M
2021-07-08 2,579.55 2,599.31 2,542.45 2,543.13 2,101.2M
2021-07-07 2,502.43 2,580.79 2,493.01 2,579.43 2,103.8M
2021-07-06 2,530.41 2,546.71 2,491.32 2,527.84 2,019.6M
2021-07-05 2,501.54 2,519.49 2,486.17 2,514.70 2,171.5M
2021-07-02 2,479.48 2,512.72 2,472.63 2,488.07 1,715.5M
2021-07-01 2,543.66 2,546.29 2,491.97 2,492.75 1,510.7M
2021-06-30 2,527.12 2,542.89 2,516.51 2,534.65 1,461.6M
2021-06-29 2,547.65 2,547.65 2,517.32 2,522.67 1,699.3M
2021-06-28 2,508.95 2,548.72 2,506.15 2,542.91 2,269.3M
2021-06-25 2,463.07 2,509.81 2,463.07 2,503.72 1,843.6M
2021-06-24 2,477.62 2,477.62 2,443.87 2,450.37 1,612.4M
2021-06-23 2,443.32 2,478.20 2,426.40 2,473.17 2,101.6M
2021-06-22 2,392.52 2,418.26 2,379.04 2,415.02 1,707.3M
2021-06-21 2,397.80 2,413.21 2,375.17 2,384.02 1,727.4M
2021-06-18 2,374.80 2,406.89 2,360.69 2,400.26 1,714.3M
2021-06-17 2,374.43 2,394.31 2,371.56 2,383.13 1,435.3M
2021-06-16 2,438.55 2,439.09 2,381.40 2,382.35 1,463.5M
2021-06-15 2,494.46 2,494.46 2,437.25 2,441.59 1,805.7M
2021-06-11 2,491.30 2,505.47 2,469.03 2,489.21 1,818.1M
2021-06-10 2,464.39 2,494.41 2,451.09 2,487.03 1,796.3M
2021-06-09 2,454.82 2,476.19 2,445.47 2,465.59 1,948.9M
2021-06-08 2,481.76 2,506.25 2,437.58 2,457.87 1,602.3M
2021-06-07 2,511.05 2,512.90 2,477.04 2,488.33 1,976.8M
2021-06-04 2,476.86 2,535.07 2,467.95 2,516.50 1,768.3M
2021-06-03 2,482.70 2,527.84 2,468.63 2,495.34 2,011.8M
2021-06-02 2,499.21 2,518.05 2,480.21 2,491.93 2,082.5M
2021-06-01 2,470.22 2,498.94 2,434.94 2,497.92 2,249.6M
2021-05-31 2,460.03 2,484.40 2,453.78 2,483.68 1,818.6M
2021-05-28 2,448.33 2,477.54 2,442.55 2,450.49 2,368.6M
2021-05-27 2,409.85 2,421.98 2,398.67 2,421.98 1,744.5M
2021-05-26 2,400.71 2,409.49 2,389.54 2,404.96 1,803.9M
2021-05-25 2,375.83 2,405.12 2,350.69 2,401.89 1,808.0M
2021-05-24 2,383.95 2,386.81 2,356.23 2,371.96 1,773.6M
2021-05-21 2,387.80 2,405.44 2,378.65 2,384.63 1,924.8M
2021-05-20 2,376.89 2,391.51 2,356.93 2,382.43 2,731.8M
2021-05-19 2,408.67 2,427.32 2,395.14 2,416.88 2,003.1M
2021-05-18 2,413.42 2,427.24 2,399.66 2,421.79 1,952.6M
2021-05-17 2,358.06 2,413.84 2,354.50 2,400.74 2,269.4M
2021-05-14 2,341.43 2,355.36 2,319.44 2,354.37 2,350.5M
2021-05-13 2,371.47 2,380.94 2,328.21 2,332.23 2,872.1M
2021-05-12 2,375.60 2,414.82 2,375.60 2,411.53 2,902.2M
2021-05-11 2,392.94 2,396.08 2,346.03 2,389.56 4,053.2M
2021-05-10 2,420.92 2,430.66 2,400.67 2,427.01 4,208.8M
2021-05-07 2,382.46 2,434.47 2,373.94 2,398.15 4,036.9M
2021-05-06 2,376.70 2,407.43 2,355.42 2,382.39 2,997.4M
2021-04-30 2,351.85 2,383.23 2,344.67 2,362.96 2,191.0M
2021-04-29 2,359.43 2,365.31 2,338.54 2,359.82 1,968.6M
2021-04-28 2,339.08 2,357.67 2,322.47 2,355.62 2,081.3M
2021-04-27 2,347.85 2,363.28 2,316.29 2,346.30 2,450.6M
2021-04-26 2,359.85 2,387.33 2,339.40 2,340.60 2,949.6M
2021-04-23 2,323.81 2,349.89 2,320.70 2,348.86 2,219.5M
2021-04-22 2,327.94 2,340.68 2,316.65 2,325.04 2,110.1M
2021-04-21 2,319.14 2,325.85 2,291.49 2,318.04 1,909.5M
2021-04-20 2,313.68 2,348.76 2,310.32 2,329.82 2,275.2M
2021-04-19 2,261.15 2,323.82 2,249.66 2,321.45 2,631.7M
2021-04-16 2,273.96 2,275.61 2,251.68 2,265.42 2,241.7M
2021-04-15 2,254.25 2,270.40 2,234.35 2,266.44 2,235.6M
2021-04-14 2,242.16 2,271.01 2,236.57 2,265.16 2,334.8M
2021-04-13 2,252.68 2,259.98 2,235.61 2,249.42 2,124.9M
2021-04-12 2,295.33 2,316.69 2,242.75 2,250.64 2,996.8M
2021-04-09 2,328.51 2,329.86 2,295.57 2,305.95 2,703.0M
2021-04-08 2,317.88 2,350.39 2,309.90 2,329.24 3,241.3M
2021-04-07 2,300.17 2,321.22 2,280.01 2,321.22 2,463.7M
2021-04-06 2,302.11 2,308.81 2,292.76 2,296.63 1,477.0M
2021-04-02 2,281.11 2,298.56 2,270.20 2,291.10 1,559.4M
2021-04-01 2,259.53 2,281.89 2,251.18 2,277.84 1,662.9M
2021-03-31 2,289.03 2,289.03 2,250.35 2,263.44 1,556.6M
2021-03-30 2,280.85 2,299.59 2,261.70 2,292.60 1,648.9M
2021-03-29 2,280.96 2,299.35 2,262.50 2,286.35 1,880.7M
2021-03-26 2,236.60 2,279.72 2,229.91 2,270.89 1,778.4M
2021-03-25 2,209.36 2,250.18 2,204.72 2,234.35 1,561.9M
2021-03-24 2,258.21 2,269.49 2,212.89 2,216.60 1,986.3M
2021-03-23 2,346.91 2,346.91 2,267.86 2,281.12 2,113.4M
2021-03-22 2,324.60 2,358.08 2,314.75 2,344.71 1,911.4M
2021-03-19 2,342.06 2,358.72 2,311.16 2,321.92 2,279.4M
2021-03-18 2,385.81 2,388.84 2,360.05 2,375.50 2,211.2M
2021-03-17 2,348.27 2,378.40 2,318.54 2,374.21 2,133.1M
2021-03-16 2,361.03 2,380.40 2,325.92 2,349.34 2,570.4M
2021-03-15 2,379.38 2,389.74 2,333.30 2,358.43 3,029.3M
2021-03-12 2,387.97 2,390.21 2,348.93 2,387.00 3,126.2M
2021-03-11 2,326.59 2,385.05 2,308.57 2,384.42 3,283.7M
2021-03-10 2,353.65 2,358.43 2,316.26 2,319.09 2,616.7M
2021-03-09 2,345.46 2,379.24 2,264.95 2,329.63 3,540.8M
2021-03-08 2,434.71 2,458.81 2,356.25 2,358.20 2,393.5M
2021-03-05 2,369.79 2,427.42 2,361.93 2,412.03 2,617.4M
2021-03-04 2,467.02 2,467.02 2,410.82 2,427.65 3,660.9M
2021-03-03 2,435.14 2,486.58 2,435.14 2,485.59 3,230.1M
2021-03-02 2,462.57 2,462.57 2,413.05 2,433.16 2,820.1M
2021-03-01 2,422.28 2,460.19 2,422.28 2,458.06 2,509.0M
2021-02-26 2,386.45 2,427.12 2,369.12 2,403.11 2,709.3M
2021-02-25 2,530.90 2,537.36 2,455.65 2,462.26 3,036.0M
2021-02-24 2,538.41 2,567.65 2,469.35 2,490.00 3,323.5M
2021-02-23 2,582.20 2,589.38 2,530.72 2,542.84 4,564.0M
2021-02-22 2,572.13 2,651.63 2,569.92 2,603.39 4,682.5M
2021-02-19 2,480.69 2,537.25 2,461.00 2,536.18 3,546.3M
2021-02-18 2,529.10 2,537.27 2,452.59 2,479.76 2,923.0M
2021-02-10 2,428.90 2,453.57 2,404.30 2,446.59 1,816.4M
2021-02-09 2,368.58 2,425.13 2,364.24 2,420.63 1,854.0M
2021-02-08 2,324.33 2,372.13 2,303.16 2,367.86 1,773.6M
2021-02-05 2,345.25 2,388.11 2,309.44 2,315.02 1,863.0M
2021-02-04 2,368.98 2,393.82 2,314.26 2,340.09 1,961.5M
2021-02-03 2,356.83 2,404.98 2,341.38 2,379.82 2,120.5M
2021-02-02 2,330.74 2,364.02 2,308.89 2,359.34 1,944.5M
2021-02-01 2,284.21 2,339.44 2,271.32 2,333.82 2,083.1M
2021-01-29 2,333.60 2,344.49 2,263.20 2,303.50 2,088.6M
2021-01-28 2,363.95 2,373.55 2,323.09 2,325.29 2,043.8M
2021-01-27 2,390.45 2,421.33 2,369.40 2,403.97 2,099.8M
2021-01-26 2,427.47 2,443.74 2,388.48 2,401.06 2,226.3M
2021-01-25 2,425.32 2,462.09 2,406.91 2,431.08 2,296.9M
2021-01-22 2,427.09 2,427.09 2,387.81 2,417.77 2,056.4M
2021-01-21 2,380.11 2,440.66 2,370.70 2,427.01 2,312.9M
2021-01-20 2,357.97 2,389.79 2,344.61 2,385.83 1,713.8M
2021-01-19 2,408.90 2,408.90 2,355.03 2,362.33 2,064.2M
2021-01-18 2,383.44 2,415.34 2,370.21 2,412.08 1,732.5M
2021-01-15 2,369.01 2,394.16 2,338.11 2,386.20 1,837.3M
2021-01-14 2,398.00 2,412.50 2,362.45 2,373.85 2,267.0M
2021-01-13 2,450.91 2,458.08 2,399.48 2,421.32 2,677.6M
2021-01-12 2,405.35 2,441.61 2,382.93 2,441.61 2,561.3M
2021-01-11 2,502.84 2,503.48 2,414.63 2,430.97 3,305.1M
2021-01-08 2,570.52 2,572.43 2,491.66 2,537.33 3,009.7M
2021-01-07 2,500.02 2,563.29 2,488.71 2,562.26 3,280.6M
2021-01-06 2,540.77 2,550.42 2,478.53 2,512.86 2,611.6M
2021-01-05 2,466.47 2,525.87 2,452.91 2,523.20 3,149.1M
2021-01-04 2,355.46 2,464.33 2,355.46 2,463.20 2,904.4M