CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-08
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
09:30 10,323.76 10,329.95 10,321.43 10,328.16 34,043.5K
09:31 10,333.10 10,335.06 10,314.62 10,322.91 26,825.3K
09:32 10,330.55 10,362.99 10,330.55 10,362.99 29,327.5K
09:33 10,362.38 10,362.38 10,344.72 10,344.72 30,103.9K
09:34 10,332.18 10,332.79 10,325.74 10,332.79 23,932.3K
09:35 10,334.27 10,334.27 10,317.70 10,318.48 18,516.0K
09:36 10,321.26 10,333.47 10,321.26 10,330.47 16,740.5K
09:37 10,327.80 10,330.31 10,318.71 10,325.50 19,823.2K
09:38 10,328.03 10,342.97 10,325.63 10,342.97 13,896.4K
09:39 10,343.18 10,357.28 10,343.18 10,350.98 14,048.2K
09:40 10,351.40 10,351.40 10,336.67 10,345.62 16,783.0K
09:41 10,350.58 10,350.58 10,335.35 10,335.35 11,476.6K
09:42 10,331.69 10,331.69 10,323.62 10,323.62 11,730.9K
09:43 10,324.04 10,324.04 10,319.21 10,321.66 15,073.3K
09:44 10,323.12 10,342.70 10,323.12 10,342.70 16,110.4K
09:45 10,359.38 10,381.25 10,359.38 10,374.91 15,688.9K
09:46 10,379.38 10,381.66 10,360.44 10,365.46 10,967.6K
09:47 10,368.33 10,391.95 10,368.33 10,391.95 13,876.5K
09:48 10,395.94 10,412.74 10,395.94 10,411.25 11,870.8K
09:49 10,412.29 10,428.04 10,412.29 10,428.04 12,467.5K
09:50 10,434.74 10,448.47 10,434.74 10,448.47 15,211.2K
09:51 10,453.83 10,476.15 10,452.76 10,476.14 17,511.8K
09:52 10,473.15 10,473.15 10,466.92 10,467.03 13,060.8K
09:53 10,463.76 10,467.95 10,454.94 10,465.18 14,364.0K
09:54 10,461.99 10,462.88 10,441.00 10,462.16 12,433.7K
09:55 10,459.09 10,459.09 10,421.52 10,424.07 9,848.1K
09:56 10,427.56 10,448.56 10,427.56 10,443.86 9,256.2K
09:57 10,445.13 10,464.90 10,444.74 10,464.90 10,294.0K
09:58 10,469.97 10,470.06 10,461.07 10,461.07 8,278.8K
09:59 10,452.53 10,452.53 10,440.32 10,440.32 10,646.4K
10:00 10,439.38 10,439.38 10,424.28 10,432.22 10,473.7K
10:01 10,432.51 10,433.94 10,427.99 10,433.85 7,054.0K
10:02 10,433.15 10,447.65 10,432.43 10,447.31 7,636.6K
10:03 10,444.57 10,462.19 10,436.35 10,460.32 9,346.6K
10:04 10,457.27 10,457.27 10,413.71 10,414.62 13,421.7K
10:05 10,423.50 10,436.07 10,423.50 10,436.07 7,369.7K
10:06 10,441.90 10,457.43 10,437.43 10,437.43 9,873.2K
10:07 10,440.98 10,445.06 10,431.87 10,435.81 5,592.7K
10:08 10,437.09 10,437.09 10,411.26 10,411.26 7,975.8K
10:09 10,410.77 10,410.77 10,403.52 10,404.79 8,253.6K
10:10 10,407.51 10,416.64 10,406.94 10,406.94 6,869.4K
10:11 10,400.92 10,400.92 10,386.18 10,387.96 11,715.6K
10:12 10,387.43 10,387.43 10,374.82 10,374.82 10,730.3K
10:13 10,375.52 10,376.63 10,367.20 10,367.20 10,096.7K
10:14 10,366.05 10,366.05 10,345.70 10,354.97 14,686.8K
10:15 10,354.37 10,370.01 10,354.37 10,364.35 9,317.5K
10:16 10,366.76 10,376.72 10,366.76 10,368.57 10,054.4K
10:17 10,370.05 10,370.27 10,352.57 10,360.07 7,511.1K
10:18 10,362.57 10,368.26 10,360.26 10,360.26 6,503.9K
10:19 10,360.41 10,362.55 10,357.37 10,358.68 6,219.8K
10:20 10,361.08 10,374.07 10,360.40 10,372.00 5,444.9K
10:21 10,373.35 10,378.61 10,373.35 10,377.87 4,821.1K
10:22 10,378.49 10,378.49 10,363.59 10,366.00 5,872.7K
10:23 10,365.74 10,384.42 10,365.69 10,383.11 5,075.4K
10:24 10,384.45 10,389.21 10,378.96 10,380.12 5,653.9K
10:25 10,381.00 10,381.49 10,372.45 10,374.91 4,792.6K
10:26 10,377.84 10,379.41 10,375.91 10,375.91 4,573.4K
10:27 10,370.29 10,370.29 10,364.76 10,367.52 4,133.6K
10:28 10,369.42 10,383.24 10,369.42 10,382.06 3,534.0K
10:29 10,382.64 10,398.85 10,382.64 10,398.85 3,988.4K
10:30 10,403.48 10,404.18 10,397.39 10,398.12 5,122.2K
10:31 10,397.88 10,397.88 10,385.46 10,386.21 4,735.7K
10:32 10,386.85 10,390.36 10,385.83 10,385.83 2,977.6K
10:33 10,385.75 10,389.51 10,378.05 10,389.51 4,684.5K
10:34 10,388.51 10,390.35 10,385.71 10,390.35 3,144.8K
10:35 10,389.98 10,408.29 10,389.98 10,407.12 4,865.6K
10:36 10,408.71 10,414.27 10,406.39 10,406.39 3,571.1K
10:37 10,406.50 10,411.26 10,406.30 10,411.09 3,735.1K
10:38 10,412.43 10,415.93 10,406.95 10,406.95 4,335.0K
10:39 10,404.84 10,404.84 10,401.99 10,403.02 3,725.6K
10:40 10,400.72 10,401.07 10,396.10 10,400.79 4,120.7K
10:41 10,401.21 10,444.85 10,401.21 10,444.85 8,107.3K
10:42 10,446.31 10,452.23 10,446.31 10,449.24 6,058.7K
10:43 10,448.03 10,452.10 10,448.03 10,448.58 5,560.7K
10:44 10,449.24 10,449.24 10,432.39 10,432.39 5,255.3K
10:45 10,434.70 10,449.34 10,434.70 10,449.34 3,829.1K
10:46 10,449.62 10,449.62 10,428.24 10,430.12 5,799.1K
10:47 10,431.40 10,433.29 10,429.74 10,431.28 2,882.1K
10:48 10,431.84 10,439.43 10,428.90 10,430.71 3,777.6K
10:49 10,429.97 10,431.79 10,418.52 10,420.02 4,170.8K
10:50 10,419.68 10,421.19 10,414.16 10,421.19 3,520.6K
10:51 10,420.59 10,421.00 10,414.09 10,417.74 3,700.4K
10:52 10,419.34 10,426.15 10,419.34 10,424.59 3,393.7K
10:53 10,425.07 10,429.85 10,425.07 10,427.91 3,356.7K
10:54 10,426.53 10,426.53 10,418.65 10,420.45 3,184.1K
10:55 10,422.54 10,432.61 10,422.54 10,432.23 3,727.9K
10:56 10,433.00 10,440.52 10,433.00 10,440.30 4,613.9K
10:57 10,440.80 10,445.32 10,440.40 10,444.77 3,743.4K
10:58 10,444.83 10,449.58 10,444.53 10,447.80 4,216.9K
10:59 10,447.78 10,451.54 10,446.91 10,450.16 3,391.5K
11:00 10,449.64 10,450.43 10,441.66 10,441.83 3,458.0K
11:01 10,441.82 10,441.82 10,428.09 10,430.31 4,031.3K
11:02 10,430.46 10,431.02 10,427.74 10,429.11 2,997.6K
11:03 10,428.49 10,428.49 10,417.21 10,417.21 4,340.8K
11:04 10,416.79 10,416.79 10,413.62 10,415.22 2,998.5K
11:05 10,415.40 10,415.40 10,411.22 10,414.94 2,531.9K
11:06 10,415.29 10,415.47 10,413.80 10,415.03 1,820.0K
11:07 10,415.54 10,430.18 10,415.54 10,429.17 5,965.9K
11:08 10,427.98 10,427.98 10,423.71 10,425.19 2,515.9K
11:09 10,425.25 10,431.07 10,424.55 10,431.07 2,330.8K
11:10 10,430.72 10,430.72 10,424.48 10,424.82 2,894.3K
11:11 10,423.84 10,430.29 10,423.84 10,430.00 4,174.3K
11:12 10,429.57 10,432.74 10,429.05 10,432.25 2,863.8K
11:13 10,430.19 10,430.65 10,426.80 10,430.23 3,020.6K
11:14 10,429.74 10,429.74 10,428.23 10,429.38 3,264.5K
11:15 10,428.41 10,432.34 10,425.15 10,432.34 3,730.0K
11:16 10,432.26 10,437.19 10,427.73 10,427.74 4,288.7K
11:17 10,427.44 10,427.44 10,405.80 10,409.75 4,693.7K
11:18 10,411.19 10,421.98 10,411.04 10,421.98 2,272.3K
11:19 10,424.75 10,430.38 10,424.16 10,430.38 2,955.0K
11:20 10,430.13 10,431.99 10,429.95 10,431.99 2,599.2K
11:21 10,431.92 10,439.10 10,430.82 10,439.10 2,932.8K
11:22 10,439.95 10,441.21 10,438.76 10,438.76 3,564.0K
11:23 10,437.06 10,442.71 10,437.06 10,442.71 3,027.0K
11:24 10,442.53 10,442.95 10,441.50 10,441.64 2,442.2K
11:25 10,440.54 10,440.54 10,434.35 10,434.84 3,135.0K
11:26 10,434.75 10,435.40 10,434.02 10,434.45 3,058.3K
11:27 10,433.74 10,438.36 10,433.74 10,438.36 3,088.2K
11:28 10,437.66 10,438.41 10,437.16 10,438.31 3,273.3K
11:29 10,437.02 10,440.59 10,437.02 10,440.59 2,386.7K
11:30 10,440.87 10,440.87 10,440.87 10,440.87 294.8K
13:00 10,443.75 10,463.21 10,443.75 10,453.33 14,959.0K
13:01 10,451.89 10,459.92 10,451.89 10,458.36 8,878.6K
13:02 10,458.96 10,458.96 10,448.40 10,458.20 5,575.9K
13:03 10,459.42 10,460.25 10,447.18 10,447.18 4,426.7K
13:04 10,446.06 10,446.06 10,441.71 10,441.71 4,484.8K
13:05 10,440.27 10,442.02 10,431.17 10,431.17 4,455.0K
13:06 10,431.70 10,437.40 10,431.70 10,435.53 3,258.3K
13:07 10,434.76 10,435.97 10,431.94 10,435.97 3,789.6K
13:08 10,437.38 10,446.67 10,437.38 10,446.60 5,428.6K
13:09 10,446.97 10,453.70 10,446.48 10,453.59 3,980.0K
13:10 10,453.09 10,453.09 10,441.10 10,441.81 4,354.7K
13:11 10,443.85 10,445.20 10,441.52 10,441.53 3,564.2K
13:12 10,441.09 10,441.09 10,436.27 10,438.87 3,319.9K
13:13 10,438.33 10,438.33 10,432.47 10,432.47 3,153.8K
13:14 10,432.57 10,433.13 10,430.11 10,431.40 3,729.2K
13:15 10,430.97 10,431.47 10,428.94 10,429.42 3,417.8K
13:16 10,426.92 10,426.92 10,424.26 10,425.93 3,358.9K
13:17 10,426.45 10,435.45 10,426.45 10,435.45 4,695.7K
13:18 10,435.33 10,437.02 10,434.99 10,437.02 5,061.3K
13:19 10,436.75 10,437.01 10,432.59 10,432.59 3,754.5K
13:20 10,432.35 10,437.99 10,431.27 10,437.45 3,455.0K
13:21 10,439.40 10,439.43 10,438.02 10,438.58 4,133.6K
13:22 10,439.57 10,440.96 10,439.05 10,440.96 3,657.2K
13:23 10,440.50 10,443.88 10,440.50 10,441.33 3,390.1K
13:24 10,438.94 10,438.97 10,430.22 10,430.22 6,007.5K
13:25 10,429.14 10,434.32 10,428.53 10,434.32 3,429.7K
13:26 10,432.81 10,438.90 10,432.39 10,434.74 4,567.4K
13:27 10,435.05 10,435.34 10,430.83 10,430.83 3,303.2K
13:28 10,429.63 10,431.84 10,428.08 10,431.69 2,811.2K
13:29 10,430.71 10,433.13 10,430.12 10,430.12 3,300.5K
13:30 10,429.94 10,437.16 10,429.76 10,437.16 3,303.0K
13:31 10,438.00 10,441.62 10,438.00 10,441.62 3,228.7K
13:32 10,441.90 10,445.33 10,438.95 10,438.95 3,751.3K
13:33 10,440.19 10,442.95 10,439.83 10,439.83 2,388.9K
13:34 10,439.33 10,440.56 10,437.01 10,437.01 2,495.8K
13:35 10,438.89 10,438.89 10,436.64 10,437.71 2,345.0K
13:36 10,436.31 10,436.31 10,434.65 10,435.90 2,899.8K
13:37 10,434.21 10,435.28 10,432.01 10,432.01 3,189.2K
13:38 10,431.89 10,435.29 10,431.89 10,433.00 2,792.0K
13:39 10,432.23 10,432.47 10,427.51 10,427.51 2,881.3K
13:40 10,426.51 10,427.88 10,423.72 10,426.52 3,915.9K
13:41 10,426.01 10,426.33 10,423.95 10,423.95 3,454.8K
13:42 10,422.20 10,431.64 10,422.20 10,431.64 4,556.4K
13:43 10,432.58 10,433.46 10,429.42 10,429.69 3,231.8K
13:44 10,426.86 10,426.91 10,416.07 10,416.07 3,990.5K
13:45 10,415.36 10,415.36 10,413.86 10,414.66 2,801.6K
13:46 10,415.16 10,415.81 10,414.00 10,414.50 2,167.3K
13:47 10,413.89 10,415.80 10,413.89 10,415.79 3,194.4K
13:48 10,416.24 10,416.25 10,414.22 10,414.34 2,811.8K
13:49 10,414.51 10,414.81 10,412.64 10,413.06 4,227.5K
13:50 10,411.16 10,411.81 10,408.90 10,409.41 2,995.3K
13:51 10,408.07 10,412.90 10,408.07 10,412.01 3,883.5K
13:52 10,412.70 10,413.60 10,411.86 10,413.22 2,156.6K
13:53 10,412.94 10,412.94 10,409.10 10,409.10 2,545.2K
13:54 10,408.96 10,409.31 10,407.39 10,407.94 2,747.7K
13:55 10,406.91 10,409.19 10,406.91 10,408.98 3,085.3K
13:56 10,408.84 10,410.28 10,407.89 10,409.97 3,336.0K
13:57 10,409.09 10,413.93 10,409.09 10,413.93 3,582.8K
13:58 10,414.64 10,425.15 10,414.64 10,425.15 3,952.2K
13:59 10,426.12 10,427.79 10,426.12 10,427.54 3,819.3K
14:00 10,426.17 10,426.17 10,423.42 10,423.48 2,895.4K
14:01 10,423.96 10,423.96 10,422.75 10,422.95 2,323.3K
14:02 10,423.89 10,424.15 10,422.78 10,424.13 2,149.8K
14:03 10,425.69 10,427.60 10,425.69 10,426.46 2,580.1K
14:04 10,426.02 10,426.07 10,420.76 10,420.93 2,389.6K
14:05 10,420.63 10,420.63 10,416.66 10,417.21 2,621.8K
14:06 10,415.75 10,415.75 10,413.42 10,413.44 3,133.4K
14:07 10,413.33 10,414.36 10,411.91 10,413.50 2,150.4K
14:08 10,413.17 10,415.83 10,412.84 10,414.92 2,886.3K
14:09 10,414.62 10,416.44 10,414.62 10,415.73 2,229.0K
14:10 10,414.83 10,415.07 10,413.80 10,414.49 2,348.9K
14:11 10,414.69 10,414.69 10,412.48 10,412.80 3,435.7K
14:12 10,411.52 10,413.16 10,411.52 10,412.69 2,255.2K
14:13 10,413.05 10,413.05 10,410.22 10,411.12 2,611.6K
14:14 10,410.62 10,410.64 10,409.20 10,410.38 2,416.1K
14:15 10,410.56 10,410.56 10,407.73 10,408.13 2,224.6K
14:16 10,408.20 10,408.20 10,406.77 10,406.77 1,929.7K
14:17 10,407.06 10,407.06 10,403.46 10,403.66 3,547.1K
14:18 10,403.52 10,404.04 10,401.88 10,401.88 3,146.0K
14:19 10,401.39 10,401.39 10,395.99 10,395.99 3,867.8K
14:20 10,396.03 10,400.27 10,396.03 10,399.86 3,383.9K
14:21 10,400.19 10,409.34 10,400.19 10,409.34 3,334.3K
14:22 10,409.13 10,410.01 10,408.19 10,409.69 2,237.6K
14:23 10,410.04 10,421.99 10,410.04 10,420.12 4,525.1K
14:24 10,416.96 10,419.51 10,416.67 10,416.67 2,436.5K
14:25 10,414.50 10,414.50 10,410.04 10,410.28 2,465.8K
14:26 10,408.55 10,410.17 10,407.69 10,410.17 2,069.3K
14:27 10,410.04 10,410.41 10,407.96 10,408.62 2,495.9K
14:28 10,408.12 10,409.68 10,408.12 10,409.56 2,371.1K
14:29 10,409.41 10,417.08 10,409.41 10,417.08 4,979.3K
14:30 10,417.14 10,422.10 10,415.20 10,421.60 3,989.3K
14:31 10,421.76 10,422.69 10,421.37 10,421.37 2,996.9K
14:32 10,422.06 10,422.06 10,418.73 10,418.73 3,235.0K
14:33 10,416.92 10,416.92 10,414.84 10,415.41 2,804.2K
14:34 10,415.61 10,417.80 10,415.56 10,417.80 3,341.2K
14:35 10,418.37 10,418.52 10,417.36 10,417.49 3,850.7K
14:36 10,416.41 10,416.41 10,411.36 10,411.39 5,201.1K
14:37 10,409.50 10,409.50 10,403.06 10,403.23 6,146.6K
14:38 10,403.41 10,406.63 10,402.44 10,404.78 5,162.1K
14:39 10,405.89 10,411.22 10,405.89 10,407.37 4,180.0K
14:40 10,406.56 10,406.56 10,403.22 10,404.17 5,318.5K
14:41 10,403.03 10,403.03 10,398.01 10,398.01 5,336.1K
14:42 10,397.37 10,401.25 10,396.76 10,399.61 6,326.7K
14:43 10,398.71 10,399.43 10,395.56 10,395.79 6,208.9K
14:44 10,395.15 10,396.26 10,393.31 10,393.91 6,181.0K
14:45 10,394.20 10,401.34 10,394.20 10,400.22 5,693.3K
14:46 10,399.94 10,405.87 10,399.94 10,404.86 5,063.6K
14:47 10,404.42 10,404.42 10,400.02 10,400.02 4,474.4K
14:48 10,399.61 10,399.61 10,396.13 10,396.81 3,921.0K
14:49 10,395.01 10,396.26 10,394.69 10,395.64 4,529.6K
14:50 10,395.34 10,395.50 10,393.91 10,393.91 4,892.4K
14:51 10,393.26 10,394.29 10,391.78 10,393.90 7,628.7K
14:52 10,393.18 10,393.18 10,391.35 10,391.65 5,521.8K
14:53 10,391.35 10,393.35 10,390.30 10,392.34 7,242.8K
14:54 10,392.21 10,392.24 10,391.37 10,392.14 5,923.6K
14:55 10,392.80 10,392.80 10,391.38 10,392.43 6,455.1K
14:56 10,392.33 10,392.33 10,390.52 10,391.20 8,257.5K
14:57 10,391.40 10,391.40 10,391.36 10,391.36 305.0K
15:00 10,390.40 10,390.40 10,389.27 10,389.27 10,221.8K
15:59 10,389.27 10,389.27 10,389.27 10,389.27 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