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
2022-12-30 2,097.81 2,105.74 2,080.29 2,084.18 888.8M
2022-12-29 2,101.77 2,110.30 2,085.46 2,086.71 877.8M
2022-12-28 2,117.20 2,120.87 2,098.40 2,105.77 1,227.7M
2022-12-27 2,106.33 2,134.28 2,106.33 2,133.25 1,211.4M
2022-12-26 2,076.58 2,105.95 2,076.58 2,103.66 1,219.3M
2022-12-23 2,074.68 2,089.07 2,062.58 2,073.57 681.8M
2022-12-22 2,116.06 2,125.64 2,078.12 2,085.78 925.1M
2022-12-21 2,104.02 2,128.93 2,092.27 2,105.23 767.5M
2022-12-20 2,137.02 2,137.52 2,094.25 2,104.97 908.2M
2022-12-19 2,153.43 2,180.90 2,139.10 2,145.64 1,166.8M
2022-12-16 2,164.64 2,170.70 2,143.34 2,162.22 979.1M
2022-12-15 2,178.82 2,184.39 2,149.75 2,179.78 986.8M
2022-12-14 2,182.29 2,192.20 2,171.53 2,182.49 1,056.4M
2022-12-13 2,175.63 2,194.33 2,174.50 2,182.18 1,086.9M
2022-12-12 2,197.71 2,201.00 2,172.79 2,173.39 1,257.1M
2022-12-09 2,200.61 2,212.53 2,184.05 2,212.11 2,063.2M
2022-12-08 2,212.66 2,217.63 2,192.41 2,196.76 1,207.5M
2022-12-07 2,206.59 2,247.93 2,206.23 2,220.46 1,430.6M
2022-12-06 2,186.31 2,228.30 2,179.24 2,215.11 1,389.0M
2022-12-05 2,196.26 2,202.66 2,183.18 2,194.70 1,780.1M
2022-12-02 2,175.89 2,189.97 2,170.61 2,184.12 1,218.4M
2022-12-01 2,182.45 2,196.60 2,178.69 2,178.69 1,692.4M
2022-11-30 2,126.02 2,168.05 2,125.20 2,151.66 1,375.3M
2022-11-29 2,105.17 2,134.18 2,103.54 2,128.04 1,386.6M
2022-11-28 2,082.94 2,106.34 2,065.38 2,104.46 1,153.1M
2022-11-25 2,130.46 2,134.48 2,114.46 2,120.82 1,122.6M
2022-11-24 2,131.07 2,153.92 2,126.17 2,137.33 1,093.9M
2022-11-23 2,115.99 2,132.32 2,098.65 2,123.92 1,008.7M
2022-11-22 2,150.83 2,158.37 2,127.34 2,134.23 1,096.2M
2022-11-21 2,138.78 2,167.51 2,119.33 2,167.13 1,244.6M
2022-11-18 2,179.65 2,187.88 2,151.83 2,153.82 1,187.5M
2022-11-17 2,190.16 2,190.16 2,164.15 2,186.44 1,188.7M
2022-11-16 2,227.68 2,228.29 2,196.29 2,198.43 1,117.9M
2022-11-15 2,190.07 2,230.33 2,182.84 2,230.33 1,376.3M
2022-11-14 2,241.69 2,254.62 2,189.75 2,199.22 1,595.1M
2022-11-11 2,261.17 2,265.43 2,225.39 2,236.77 1,771.5M
2022-11-10 2,213.94 2,215.79 2,184.85 2,200.85 1,254.4M
2022-11-09 2,271.89 2,275.76 2,234.91 2,235.08 1,305.0M
2022-11-08 2,272.89 2,294.75 2,236.81 2,262.09 1,610.1M
2022-11-07 2,252.54 2,285.89 2,251.39 2,268.86 2,676.9M
2022-11-04 2,146.99 2,243.95 2,144.66 2,235.12 2,160.1M
2022-11-03 2,127.51 2,153.47 2,120.41 2,136.14 1,128.6M
2022-11-02 2,123.66 2,160.23 2,117.11 2,148.23 1,462.3M
2022-11-01 2,045.39 2,131.40 2,045.39 2,131.40 1,443.6M
2022-10-31 2,021.09 2,069.11 2,020.31 2,045.72 1,380.1M
2022-10-28 2,105.95 2,105.95 2,038.59 2,045.06 1,653.0M
2022-10-27 2,137.95 2,155.07 2,131.28 2,131.77 1,470.3M
2022-10-26 2,163.18 2,190.38 2,126.08 2,140.46 1,609.4M
2022-10-25 2,156.49 2,176.40 2,121.70 2,162.02 1,159.8M
2022-10-24 2,205.72 2,222.24 2,146.19 2,159.20 1,341.2M
2022-10-21 2,210.52 2,220.86 2,184.21 2,194.18 903.1M
2022-10-20 2,230.37 2,242.43 2,194.26 2,212.24 1,174.9M
2022-10-19 2,276.47 2,299.97 2,243.84 2,243.84 1,414.5M
2022-10-18 2,296.46 2,304.90 2,273.09 2,281.79 1,223.7M
2022-10-17 2,267.52 2,288.72 2,249.01 2,283.99 1,404.6M
2022-10-14 2,271.05 2,292.55 2,254.76 2,283.61 1,644.0M
2022-10-13 2,252.93 2,281.85 2,247.53 2,255.03 1,580.7M
2022-10-12 2,238.61 2,276.91 2,191.08 2,276.91 1,513.4M
2022-10-11 2,218.45 2,245.27 2,203.81 2,239.61 1,133.1M
2022-10-10 2,237.24 2,251.63 2,199.81 2,207.09 1,355.5M
2022-09-30 2,241.78 2,254.39 2,217.75 2,219.32 1,028.8M
2022-09-29 2,253.40 2,266.01 2,230.78 2,244.92 1,094.8M
2022-09-28 2,278.33 2,287.12 2,223.09 2,223.09 1,178.1M
2022-09-27 2,274.51 2,290.06 2,239.21 2,289.49 1,277.9M
2022-09-26 2,292.66 2,320.25 2,266.40 2,268.69 1,412.6M
2022-09-23 2,344.79 2,348.75 2,280.44 2,312.12 1,649.7M
2022-09-22 2,349.39 2,379.79 2,344.02 2,348.37 1,625.0M
2022-09-21 2,366.94 2,369.61 2,343.76 2,361.07 1,329.9M
2022-09-20 2,364.56 2,405.59 2,360.19 2,378.67 1,110.2M
2022-09-19 2,329.26 2,373.00 2,329.26 2,350.38 1,117.5M
2022-09-16 2,374.39 2,377.64 2,327.56 2,329.44 1,485.3M
2022-09-15 2,453.05 2,463.34 2,371.10 2,387.63 1,600.7M
2022-09-14 2,437.82 2,460.01 2,427.25 2,439.71 1,235.0M
2022-09-13 2,471.40 2,489.31 2,450.94 2,474.24 1,309.0M
2022-09-09 2,441.33 2,456.39 2,420.88 2,455.31 1,458.1M
2022-09-08 2,470.80 2,470.80 2,429.15 2,430.74 1,504.4M
2022-09-07 2,447.88 2,482.57 2,445.15 2,466.95 1,636.5M
2022-09-06 2,436.00 2,467.10 2,424.21 2,466.72 1,501.2M
2022-09-05 2,416.31 2,430.53 2,402.64 2,426.12 1,215.5M
2022-09-02 2,441.33 2,444.31 2,408.90 2,418.78 1,155.8M
2022-09-01 2,455.64 2,471.88 2,429.30 2,433.35 1,341.1M
2022-08-31 2,502.87 2,522.18 2,442.71 2,461.71 2,001.0M
2022-08-30 2,527.11 2,527.78 2,497.40 2,516.11 1,751.9M
2022-08-29 2,522.60 2,538.73 2,511.51 2,533.09 1,777.4M
2022-08-26 2,536.89 2,573.62 2,524.08 2,543.64 1,976.0M
2022-08-25 2,552.98 2,564.25 2,502.75 2,533.53 2,233.3M
2022-08-24 2,601.41 2,614.53 2,535.57 2,540.46 2,267.5M
2022-08-23 2,586.57 2,598.16 2,577.17 2,593.58 1,746.9M
2022-08-22 2,513.32 2,590.28 2,508.99 2,589.32 2,008.3M
2022-08-19 2,513.77 2,545.07 2,501.25 2,514.07 1,726.0M
2022-08-18 2,560.20 2,560.20 2,517.58 2,522.11 1,675.1M
2022-08-17 2,587.88 2,587.88 2,544.90 2,566.12 2,000.1M
2022-08-16 2,577.76 2,590.37 2,565.69 2,587.70 2,211.0M
2022-08-15 2,541.23 2,588.66 2,541.23 2,574.58 1,940.4M
2022-08-12 2,545.14 2,561.77 2,540.79 2,545.99 1,608.8M
2022-08-11 2,532.38 2,551.24 2,500.71 2,551.24 1,613.6M
2022-08-10 2,537.84 2,548.11 2,502.18 2,517.72 1,625.5M
2022-08-09 2,539.27 2,549.56 2,522.75 2,535.15 1,483.1M
2022-08-08 2,524.58 2,556.67 2,518.15 2,539.43 1,483.6M
2022-08-05 2,499.74 2,531.50 2,478.43 2,530.27 1,524.5M
2022-08-04 2,485.83 2,520.38 2,462.71 2,490.81 1,442.9M
2022-08-03 2,537.11 2,558.68 2,470.60 2,476.31 1,878.6M
2022-08-02 2,558.58 2,570.36 2,506.66 2,520.73 2,546.3M
2022-08-01 2,563.46 2,601.44 2,540.82 2,596.87 1,899.3M
2022-07-29 2,568.69 2,593.49 2,561.21 2,568.81 2,296.5M
2022-07-28 2,607.49 2,610.22 2,558.80 2,565.26 2,094.2M
2022-07-27 2,587.54 2,589.75 2,564.31 2,588.76 1,771.5M
2022-07-26 2,570.55 2,617.38 2,569.71 2,595.73 1,849.4M
2022-07-25 2,589.53 2,600.01 2,562.93 2,568.43 2,377.5M
2022-07-22 2,610.31 2,615.20 2,566.88 2,591.17 2,470.3M
2022-07-21 2,654.70 2,654.70 2,605.53 2,605.53 3,223.9M
2022-07-20 2,671.90 2,693.95 2,641.75 2,658.98 2,699.6M
2022-07-19 2,670.65 2,681.02 2,634.02 2,661.47 2,154.0M
2022-07-18 2,666.11 2,678.17 2,619.24 2,670.27 2,470.8M
2022-07-15 2,698.23 2,727.15 2,659.61 2,659.61 2,516.5M
2022-07-14 2,707.42 2,741.77 2,687.57 2,714.76 2,746.4M
2022-07-13 2,696.77 2,731.33 2,645.85 2,717.40 3,139.0M
2022-07-12 2,756.13 2,775.58 2,682.64 2,704.44 2,526.4M
2022-07-11 2,790.06 2,798.40 2,721.96 2,754.65 2,936.7M
2022-07-08 2,860.53 2,865.09 2,803.27 2,810.33 2,841.2M
2022-07-07 2,805.37 2,857.32 2,792.12 2,840.53 3,057.7M
2022-07-06 2,819.88 2,833.06 2,777.07 2,806.92 3,836.5M
2022-07-05 2,825.02 2,852.04 2,795.83 2,850.37 3,382.0M
2022-07-04 2,688.87 2,798.39 2,688.87 2,796.67 2,602.1M
2022-07-01 2,644.74 2,706.61 2,629.27 2,691.30 1,862.1M
2022-06-30 2,637.52 2,668.28 2,619.57 2,651.38 1,806.0M
2022-06-29 2,724.57 2,728.48 2,633.40 2,634.73 2,425.4M
2022-06-28 2,719.74 2,740.73 2,705.73 2,740.73 2,298.8M
2022-06-27 2,654.02 2,731.01 2,653.33 2,708.05 2,325.6M
2022-06-24 2,638.27 2,647.67 2,607.67 2,641.05 2,046.6M
2022-06-23 2,601.73 2,636.98 2,558.83 2,636.35 1,956.9M
2022-06-22 2,593.48 2,629.38 2,581.82 2,598.95 1,935.4M
2022-06-21 2,611.15 2,618.96 2,563.60 2,588.81 2,081.3M
2022-06-20 2,626.92 2,640.28 2,601.96 2,617.38 2,316.8M
2022-06-17 2,537.61 2,620.72 2,534.29 2,614.34 2,099.0M
2022-06-16 2,562.04 2,589.74 2,545.51 2,558.27 2,289.6M
2022-06-15 2,584.46 2,603.72 2,558.55 2,559.04 2,361.1M
2022-06-14 2,533.38 2,579.75 2,515.28 2,579.27 2,459.9M
2022-06-13 2,507.77 2,595.38 2,506.94 2,568.04 2,454.3M
2022-06-10 2,480.32 2,528.03 2,470.22 2,525.45 2,314.0M
2022-06-09 2,498.22 2,517.50 2,474.54 2,494.92 2,089.8M
2022-06-08 2,474.67 2,509.12 2,454.72 2,503.17 1,969.7M
2022-06-07 2,479.33 2,485.66 2,454.97 2,474.76 1,731.5M
2022-06-06 2,420.36 2,473.49 2,419.20 2,471.53 2,099.0M
2022-06-02 2,398.22 2,425.52 2,389.05 2,419.97 1,684.6M
2022-06-01 2,404.40 2,412.90 2,384.02 2,407.93 1,432.1M
2022-05-31 2,371.09 2,414.62 2,365.59 2,414.62 1,582.5M
2022-05-30 2,376.27 2,394.17 2,361.04 2,376.23 1,296.5M
2022-05-27 2,376.79 2,393.77 2,345.00 2,360.13 1,421.8M
2022-05-26 2,344.54 2,378.76 2,315.09 2,364.19 1,449.7M
2022-05-25 2,320.84 2,344.33 2,311.72 2,341.36 1,331.5M
2022-05-24 2,395.40 2,395.40 2,323.66 2,324.19 1,923.8M
2022-05-23 2,378.81 2,409.56 2,376.33 2,404.42 1,967.1M
2022-05-20 2,339.79 2,378.15 2,337.35 2,378.01 1,917.9M
2022-05-19 2,297.27 2,331.42 2,285.51 2,331.42 1,399.1M
2022-05-18 2,344.20 2,353.51 2,322.58 2,335.36 1,232.1M
2022-05-17 2,320.60 2,349.13 2,315.75 2,347.47 1,422.0M
2022-05-16 2,324.42 2,341.40 2,307.47 2,324.16 1,531.1M
2022-05-13 2,319.25 2,324.22 2,282.49 2,304.73 1,224.5M
2022-05-12 2,318.36 2,340.63 2,287.44 2,308.94 1,355.6M
2022-05-11 2,301.52 2,369.45 2,290.32 2,331.61 1,810.1M
2022-05-10 2,254.14 2,302.21 2,230.10 2,298.65 1,588.1M
2022-05-09 2,278.72 2,310.75 2,264.69 2,282.16 1,178.5M
2022-05-06 2,278.71 2,309.08 2,268.72 2,286.83 1,355.1M
2022-05-05 2,316.17 2,352.96 2,303.15 2,329.50 1,536.7M
2022-04-29 2,296.76 2,325.04 2,264.05 2,319.93 1,742.5M
2022-04-28 2,285.60 2,317.13 2,257.29 2,289.43 1,518.1M
2022-04-27 2,160.71 2,298.57 2,138.17 2,298.29 1,859.8M
2022-04-26 2,247.08 2,258.00 2,170.10 2,179.84 1,817.8M
2022-04-25 2,332.77 2,340.05 2,238.72 2,238.72 1,968.3M
2022-04-22 2,375.03 2,395.31 2,330.48 2,374.36 1,461.5M
2022-04-21 2,478.09 2,499.16 2,382.38 2,391.48 1,978.3M
2022-04-20 2,548.43 2,553.33 2,481.02 2,488.75 1,890.4M
2022-04-19 2,521.35 2,571.65 2,521.35 2,556.80 1,897.6M
2022-04-18 2,473.05 2,506.09 2,455.20 2,505.77 1,703.6M
2022-04-15 2,512.92 2,516.86 2,478.54 2,487.01 2,352.5M
2022-04-14 2,498.35 2,531.59 2,477.24 2,519.05 1,832.7M
2022-04-13 2,503.15 2,530.76 2,488.41 2,488.41 1,941.9M
2022-04-12 2,485.40 2,518.25 2,468.59 2,517.72 1,639.8M
2022-04-11 2,524.58 2,524.58 2,485.56 2,493.09 2,004.7M
2022-04-08 2,534.48 2,540.53 2,488.96 2,535.09 1,979.8M
2022-04-07 2,553.40 2,568.41 2,530.55 2,537.18 1,939.4M
2022-04-06 2,586.40 2,586.40 2,547.61 2,569.71 1,919.2M
2022-04-01 2,567.90 2,615.44 2,558.33 2,591.15 1,340.5M
2022-03-31 2,609.07 2,613.28 2,559.98 2,574.66 1,571.9M
2022-03-30 2,578.63 2,617.55 2,573.78 2,617.55 1,688.2M
2022-03-29 2,554.68 2,597.60 2,548.72 2,586.03 1,649.1M
2022-03-28 2,548.36 2,571.00 2,519.75 2,550.85 1,699.7M
2022-03-25 2,591.79 2,609.94 2,559.63 2,560.15 1,644.4M
2022-03-24 2,592.20 2,608.64 2,566.83 2,592.90 1,649.7M
2022-03-23 2,608.38 2,613.25 2,588.14 2,598.99 1,571.8M
2022-03-22 2,580.91 2,621.61 2,571.05 2,603.65 1,963.4M
2022-03-21 2,563.85 2,606.52 2,554.42 2,586.01 1,858.5M
2022-03-18 2,523.18 2,563.83 2,510.37 2,554.47 1,661.3M
2022-03-17 2,499.59 2,573.51 2,498.16 2,537.49 1,989.5M
2022-03-16 2,431.82 2,474.36 2,334.97 2,465.71 2,148.8M
2022-03-15 2,498.45 2,507.57 2,389.88 2,389.88 2,426.7M
2022-03-14 2,571.37 2,584.86 2,512.28 2,512.41 1,818.2M
2022-03-11 2,545.61 2,608.51 2,520.69 2,605.16 1,926.2M
2022-03-10 2,591.61 2,611.23 2,567.06 2,580.78 1,903.2M
2022-03-09 2,557.45 2,583.94 2,420.37 2,533.75 2,689.7M
2022-03-08 2,667.81 2,669.83 2,548.21 2,569.16 3,049.9M
2022-03-07 2,741.55 2,741.55 2,660.85 2,673.46 2,547.0M
2022-03-04 2,746.96 2,777.95 2,722.60 2,731.21 2,526.8M
2022-03-03 2,772.25 2,787.42 2,757.51 2,764.72 3,047.6M
2022-03-02 2,785.94 2,793.12 2,758.62 2,769.54 2,234.8M
2022-03-01 2,796.02 2,799.45 2,761.91 2,795.93 2,009.6M
2022-02-28 2,765.23 2,780.01 2,742.00 2,780.01 1,789.4M
2022-02-25 2,765.60 2,788.90 2,749.04 2,759.83 2,066.0M
2022-02-24 2,768.39 2,789.88 2,712.02 2,745.04 2,663.0M
2022-02-23 2,786.55 2,791.57 2,763.33 2,786.70 1,940.4M
2022-02-22 2,775.34 2,782.83 2,745.06 2,779.87 1,869.1M
2022-02-21 2,785.05 2,799.96 2,766.07 2,781.81 1,878.1M
2022-02-18 2,739.03 2,785.55 2,733.21 2,785.55 1,970.7M
2022-02-17 2,711.76 2,776.18 2,686.93 2,761.45 1,756.6M
2022-02-16 2,731.01 2,741.58 2,709.02 2,718.46 1,521.9M
2022-02-15 2,698.19 2,721.59 2,675.04 2,720.80 1,504.7M
2022-02-14 2,718.39 2,749.41 2,684.19 2,698.01 1,949.0M
2022-02-11 2,758.50 2,787.54 2,735.34 2,739.65 2,275.0M
2022-02-10 2,749.18 2,794.33 2,743.05 2,769.82 2,645.6M
2022-02-09 2,698.09 2,755.10 2,694.32 2,749.77 2,626.4M
2022-02-08 2,697.72 2,702.78 2,636.39 2,700.72 1,862.3M
2022-02-07 2,700.79 2,717.51 2,674.75 2,707.27 1,767.7M
2022-01-28 2,666.22 2,689.47 2,608.13 2,652.76 1,767.2M
2022-01-27 2,700.71 2,733.75 2,644.77 2,645.86 1,378.8M
2022-01-26 2,680.24 2,705.23 2,663.37 2,702.93 1,536.1M
2022-01-25 2,746.66 2,759.24 2,668.25 2,668.38 1,741.1M
2022-01-24 2,722.44 2,776.04 2,713.89 2,759.34 1,523.1M
2022-01-21 2,774.43 2,774.43 2,732.51 2,741.25 1,709.1M
2022-01-20 2,758.10 2,812.03 2,756.94 2,785.80 2,208.7M
2022-01-19 2,812.24 2,815.46 2,739.23 2,761.55 1,974.5M
2022-01-18 2,816.73 2,818.00 2,793.23 2,813.12 1,703.4M
2022-01-17 2,786.06 2,818.34 2,775.33 2,816.56 1,648.8M
2022-01-14 2,783.81 2,815.13 2,779.00 2,784.26 2,021.8M
2022-01-13 2,866.11 2,872.15 2,802.29 2,804.58 2,500.6M
2022-01-12 2,840.31 2,864.35 2,829.85 2,862.54 2,492.1M
2022-01-11 2,853.14 2,867.01 2,806.19 2,814.23 2,170.1M
2022-01-10 2,780.66 2,847.74 2,777.70 2,847.50 2,163.5M
2022-01-07 2,825.54 2,833.89 2,786.04 2,787.78 2,395.3M
2022-01-06 2,819.04 2,842.17 2,789.30 2,829.70 2,014.7M
2022-01-05 2,853.68 2,887.93 2,822.81 2,835.07 2,554.9M
2022-01-04 2,840.28 2,869.55 2,822.46 2,866.17 2,596.7M