CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-07
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 10,546.34 10,580.48 10,543.61 10,580.48 69,076.2K
09:31 10,578.79 10,618.37 10,578.79 10,618.37 43,272.0K
09:32 10,625.05 10,641.08 10,625.05 10,638.63 32,289.7K
09:33 10,641.27 10,662.75 10,635.21 10,661.91 31,162.1K
09:34 10,663.31 10,663.74 10,633.01 10,637.56 22,287.5K
09:35 10,635.03 10,635.03 10,619.82 10,624.20 25,567.8K
09:36 10,630.06 10,660.58 10,617.90 10,660.58 23,461.0K
09:37 10,661.18 10,673.87 10,661.18 10,673.53 17,893.6K
09:38 10,675.03 10,675.03 10,665.98 10,666.75 17,317.4K
09:39 10,666.54 10,666.54 10,638.65 10,642.98 17,740.7K
09:40 10,640.68 10,640.68 10,632.95 10,632.95 15,101.7K
09:41 10,634.74 10,644.84 10,628.59 10,632.03 14,978.4K
09:42 10,632.78 10,642.76 10,632.59 10,632.59 12,542.0K
09:43 10,634.98 10,646.40 10,634.98 10,646.40 14,691.2K
09:44 10,646.87 10,676.39 10,646.87 10,676.36 17,317.7K
09:45 10,675.05 10,691.62 10,675.05 10,688.43 17,970.2K
09:46 10,688.35 10,695.43 10,684.60 10,694.57 16,853.2K
09:47 10,695.02 10,720.76 10,695.02 10,720.76 18,988.8K
09:48 10,725.72 10,751.31 10,725.72 10,750.61 26,143.9K
09:49 10,753.44 10,774.44 10,753.44 10,774.44 20,513.0K
09:50 10,781.94 10,785.64 10,756.89 10,760.80 23,648.1K
09:51 10,759.47 10,759.47 10,732.23 10,732.23 15,478.7K
09:52 10,733.29 10,747.63 10,732.71 10,740.04 16,004.0K
09:53 10,738.73 10,756.06 10,738.73 10,751.95 15,954.0K
09:54 10,749.27 10,749.27 10,728.15 10,733.66 14,046.5K
09:55 10,734.15 10,769.61 10,734.15 10,769.61 18,177.8K
09:56 10,771.59 10,786.92 10,771.59 10,780.02 16,007.3K
09:57 10,781.06 10,787.77 10,779.80 10,779.80 13,377.5K
09:58 10,779.94 10,779.94 10,774.44 10,777.09 13,456.2K
09:59 10,777.37 10,782.84 10,769.30 10,782.84 12,620.3K
10:00 10,782.20 10,811.49 10,782.20 10,810.55 17,946.3K
10:01 10,811.31 10,826.97 10,811.31 10,826.97 14,861.8K
10:02 10,827.85 10,838.13 10,827.85 10,838.13 18,651.1K
10:03 10,839.32 10,839.32 10,830.88 10,831.99 16,208.6K
10:04 10,832.01 10,849.71 10,832.01 10,849.71 17,720.3K
10:05 10,852.68 10,869.07 10,852.68 10,869.07 20,281.1K
10:06 10,866.21 10,866.21 10,848.87 10,853.16 16,769.8K
10:07 10,854.56 10,854.56 10,836.90 10,836.90 14,252.9K
10:08 10,835.27 10,852.89 10,833.00 10,850.65 13,676.7K
10:09 10,848.68 10,848.68 10,814.72 10,817.43 14,161.1K
10:10 10,818.87 10,839.31 10,818.87 10,839.31 10,224.1K
10:11 10,839.55 10,847.19 10,839.55 10,844.37 11,546.5K
10:12 10,844.44 10,855.28 10,844.44 10,855.28 12,637.3K
10:13 10,856.64 10,857.82 10,854.02 10,854.02 10,460.9K
10:14 10,853.95 10,854.82 10,848.84 10,854.82 11,528.3K
10:15 10,854.54 10,854.54 10,834.27 10,834.27 11,110.3K
10:16 10,831.87 10,831.87 10,819.88 10,820.53 11,184.6K
10:17 10,819.50 10,840.55 10,819.50 10,840.30 10,661.3K
10:18 10,841.80 10,861.37 10,841.80 10,861.37 9,540.7K
10:19 10,864.11 10,876.21 10,864.11 10,874.00 13,954.3K
10:20 10,873.42 10,873.42 10,857.81 10,858.44 10,799.1K
10:21 10,857.84 10,857.84 10,847.56 10,854.31 7,518.1K
10:22 10,855.92 10,855.92 10,847.86 10,849.12 8,674.0K
10:23 10,849.16 10,849.51 10,842.32 10,843.46 8,437.7K
10:24 10,843.53 10,843.53 10,822.24 10,822.24 8,365.6K
10:25 10,821.89 10,828.31 10,819.65 10,823.09 8,520.9K
10:26 10,822.51 10,822.51 10,811.61 10,811.61 11,661.4K
10:27 10,812.72 10,812.72 10,802.02 10,807.30 9,038.4K
10:28 10,807.86 10,807.86 10,794.28 10,794.28 6,867.6K
10:29 10,798.19 10,800.68 10,796.53 10,796.53 8,572.4K
10:30 10,796.70 10,807.47 10,794.86 10,805.75 8,456.8K
10:31 10,806.30 10,806.97 10,793.27 10,793.27 7,037.5K
10:32 10,795.04 10,804.38 10,795.04 10,799.01 7,272.3K
10:33 10,798.58 10,801.43 10,796.52 10,798.38 5,426.1K
10:34 10,798.87 10,810.52 10,798.87 10,810.09 6,167.1K
10:35 10,811.65 10,812.07 10,802.70 10,802.82 6,131.6K
10:36 10,801.76 10,801.76 10,791.39 10,793.45 7,958.2K
10:37 10,794.14 10,807.39 10,794.14 10,807.03 6,416.7K
10:38 10,807.64 10,809.90 10,807.15 10,808.15 5,636.7K
10:39 10,809.91 10,819.31 10,809.91 10,817.96 5,130.3K
10:40 10,818.76 10,824.53 10,818.76 10,824.53 4,488.9K
10:41 10,824.74 10,825.11 10,823.29 10,823.29 4,397.8K
10:42 10,824.01 10,830.23 10,824.01 10,830.23 4,162.6K
10:43 10,830.55 10,830.67 10,825.98 10,825.98 4,854.5K
10:44 10,826.12 10,827.44 10,823.69 10,823.77 3,955.1K
10:45 10,824.40 10,824.75 10,820.75 10,824.26 4,638.4K
10:46 10,822.12 10,822.12 10,810.33 10,811.32 4,626.4K
10:47 10,811.78 10,812.44 10,805.30 10,805.30 3,483.7K
10:48 10,805.54 10,805.54 10,798.98 10,799.85 5,301.6K
10:49 10,800.74 10,803.30 10,798.88 10,802.09 4,568.6K
10:50 10,802.61 10,805.47 10,802.61 10,803.80 3,908.2K
10:51 10,803.52 10,805.27 10,802.31 10,804.69 4,023.2K
10:52 10,805.27 10,811.44 10,804.88 10,811.44 4,236.1K
10:53 10,810.10 10,812.40 10,810.10 10,811.85 3,796.1K
10:54 10,811.15 10,817.86 10,811.15 10,817.86 5,078.4K
10:55 10,817.53 10,817.82 10,815.02 10,815.02 4,006.7K
10:56 10,814.95 10,815.24 10,812.14 10,812.14 3,983.8K
10:57 10,813.22 10,814.33 10,811.78 10,813.78 4,039.9K
10:58 10,814.13 10,817.45 10,812.76 10,817.34 4,524.7K
10:59 10,818.42 10,819.91 10,818.04 10,819.16 4,396.7K
11:00 10,820.06 10,820.70 10,816.61 10,816.61 4,617.4K
11:01 10,817.15 10,823.00 10,817.15 10,822.87 4,588.9K
11:02 10,822.52 10,822.52 10,819.65 10,819.65 3,401.9K
11:03 10,820.26 10,827.00 10,820.26 10,827.00 4,292.7K
11:04 10,826.45 10,826.45 10,817.83 10,817.83 4,368.1K
11:05 10,815.93 10,815.93 10,801.72 10,801.72 5,434.6K
11:06 10,803.98 10,806.41 10,803.98 10,804.55 3,801.4K
11:07 10,805.44 10,805.44 10,800.82 10,804.74 5,495.3K
11:08 10,804.05 10,804.97 10,803.68 10,804.14 3,680.0K
11:09 10,804.72 10,807.69 10,804.72 10,807.00 3,382.6K
11:10 10,808.81 10,817.83 10,808.81 10,817.46 5,362.7K
11:11 10,818.50 10,819.56 10,816.91 10,816.91 4,237.9K
11:12 10,816.39 10,816.39 10,814.15 10,815.67 3,751.4K
11:13 10,815.08 10,815.52 10,812.95 10,814.95 4,654.8K
11:14 10,815.23 10,816.39 10,814.76 10,815.24 4,929.1K
11:15 10,816.16 10,818.24 10,815.39 10,818.24 4,328.2K
11:16 10,818.51 10,819.38 10,817.73 10,819.05 3,689.4K
11:17 10,819.36 10,819.36 10,816.35 10,816.35 3,887.6K
11:18 10,815.15 10,815.15 10,810.95 10,813.70 4,684.6K
11:19 10,815.46 10,820.47 10,815.46 10,820.47 4,388.3K
11:20 10,820.91 10,822.12 10,819.32 10,819.32 4,908.2K
11:21 10,819.33 10,819.50 10,816.12 10,816.84 3,055.2K
11:22 10,816.45 10,816.90 10,813.62 10,814.40 3,075.2K
11:23 10,814.19 10,817.06 10,813.18 10,816.20 3,403.9K
11:24 10,816.86 10,817.22 10,814.08 10,814.66 3,100.0K
11:25 10,815.04 10,817.34 10,814.34 10,817.06 3,195.1K
11:26 10,817.35 10,817.35 10,813.34 10,813.57 4,050.9K
11:27 10,813.52 10,815.65 10,812.71 10,815.46 2,704.1K
11:28 10,816.19 10,818.98 10,816.19 10,818.04 3,421.6K
11:29 10,818.01 10,824.49 10,818.01 10,824.19 3,234.0K
11:30 10,824.38 10,824.53 10,824.38 10,824.53 361.7K
13:00 10,825.73 10,855.30 10,825.73 10,855.30 22,287.1K
13:01 10,857.12 10,872.54 10,857.12 10,870.73 14,688.7K
13:02 10,870.12 10,883.90 10,870.12 10,883.40 8,888.0K
13:03 10,885.08 10,887.94 10,868.10 10,868.10 8,813.6K
13:04 10,870.85 10,870.85 10,859.08 10,863.96 6,536.2K
13:05 10,865.60 10,869.74 10,861.37 10,867.32 6,575.6K
13:06 10,870.81 10,873.56 10,865.20 10,865.20 5,914.6K
13:07 10,867.16 10,873.82 10,864.73 10,873.82 6,475.1K
13:08 10,876.12 10,893.07 10,876.12 10,893.07 10,885.2K
13:09 10,894.64 10,894.64 10,890.68 10,892.91 8,175.2K
13:10 10,892.96 10,894.55 10,889.90 10,892.45 6,654.8K
13:11 10,888.29 10,899.23 10,888.29 10,899.23 8,258.2K
13:12 10,901.13 10,901.57 10,899.09 10,899.81 7,040.7K
13:13 10,896.78 10,896.78 10,884.53 10,887.65 6,954.3K
13:14 10,888.03 10,888.03 10,880.95 10,884.46 5,446.6K
13:15 10,881.80 10,892.60 10,881.77 10,892.24 5,590.7K
13:16 10,891.66 10,896.17 10,891.66 10,896.17 4,822.8K
13:17 10,897.23 10,897.23 10,891.91 10,895.93 5,208.1K
13:18 10,896.34 10,897.83 10,891.50 10,891.50 5,491.5K
13:19 10,889.79 10,889.79 10,877.54 10,879.89 6,108.4K
13:20 10,884.34 10,895.27 10,884.34 10,894.94 6,270.3K
13:21 10,895.23 10,895.23 10,891.06 10,891.98 3,942.9K
13:22 10,892.94 10,893.31 10,891.79 10,893.31 4,522.5K
13:23 10,893.71 10,894.51 10,893.25 10,894.24 4,994.4K
13:24 10,893.87 10,893.87 10,889.26 10,889.59 4,656.7K
13:25 10,890.03 10,890.03 10,879.32 10,879.32 6,413.7K
13:26 10,876.56 10,876.56 10,868.42 10,868.42 5,000.7K
13:27 10,867.54 10,871.04 10,867.47 10,867.78 5,222.7K
13:28 10,867.39 10,867.39 10,862.14 10,862.14 3,873.9K
13:29 10,863.07 10,863.07 10,855.82 10,856.36 4,397.2K
13:30 10,855.97 10,857.75 10,855.84 10,855.84 4,443.4K
13:31 10,856.57 10,857.84 10,854.67 10,855.79 3,976.3K
13:32 10,855.84 10,857.62 10,855.73 10,856.57 4,275.9K
13:33 10,856.67 10,861.25 10,856.31 10,860.19 5,088.7K
13:34 10,860.13 10,860.86 10,858.56 10,859.20 3,695.2K
13:35 10,859.21 10,862.05 10,858.12 10,862.05 3,860.4K
13:36 10,862.40 10,862.83 10,861.52 10,861.98 4,504.9K
13:37 10,860.70 10,860.70 10,855.06 10,855.64 6,041.5K
13:38 10,855.61 10,856.80 10,854.39 10,856.80 3,904.8K
13:39 10,857.32 10,863.93 10,857.32 10,863.93 5,081.6K
13:40 10,864.18 10,868.15 10,864.18 10,868.15 4,052.5K
13:41 10,868.85 10,869.19 10,867.53 10,867.88 4,075.9K
13:42 10,868.73 10,877.55 10,867.63 10,877.55 4,749.9K
13:43 10,877.91 10,879.64 10,877.48 10,879.64 4,555.8K
13:44 10,879.21 10,883.79 10,879.21 10,883.79 4,300.0K
13:45 10,883.57 10,885.81 10,883.27 10,885.02 5,239.4K
13:46 10,884.81 10,888.39 10,884.52 10,888.21 6,105.4K
13:47 10,887.71 10,887.71 10,881.05 10,885.20 6,165.0K
13:48 10,884.79 10,890.17 10,884.57 10,890.17 4,862.9K
13:49 10,890.14 10,890.14 10,887.06 10,888.50 6,025.6K
13:50 10,890.16 10,894.24 10,890.16 10,891.81 4,980.8K
13:51 10,892.44 10,892.44 10,887.13 10,889.95 4,720.9K
13:52 10,889.47 10,899.62 10,889.47 10,899.62 6,956.0K
13:53 10,900.28 10,901.11 10,899.47 10,900.99 5,948.2K
13:54 10,900.97 10,903.25 10,900.97 10,903.25 5,371.1K
13:55 10,903.29 10,904.24 10,903.13 10,903.62 5,254.0K
13:56 10,902.88 10,906.01 10,902.84 10,905.95 6,166.0K
13:57 10,907.43 10,916.05 10,907.43 10,916.05 7,485.2K
13:58 10,915.65 10,917.33 10,915.19 10,917.17 5,995.5K
13:59 10,918.05 10,921.80 10,916.91 10,921.80 6,475.6K
14:00 10,922.24 10,933.32 10,922.24 10,933.21 8,347.0K
14:01 10,934.18 10,941.58 10,933.89 10,941.30 6,762.1K
14:02 10,942.22 10,943.81 10,936.23 10,936.23 7,726.9K
14:03 10,936.12 10,936.12 10,923.25 10,923.35 6,919.3K
14:04 10,920.54 10,923.50 10,919.04 10,921.46 7,305.9K
14:05 10,921.33 10,928.29 10,919.59 10,925.92 6,447.4K
14:06 10,926.21 10,926.75 10,924.21 10,924.21 5,597.2K
14:07 10,923.55 10,923.55 10,902.03 10,902.03 7,301.1K
14:08 10,901.73 10,915.71 10,898.91 10,915.15 8,150.5K
14:09 10,915.67 10,919.68 10,911.70 10,911.70 4,813.2K
14:10 10,912.35 10,912.35 10,909.17 10,911.11 4,821.2K
14:11 10,911.12 10,916.84 10,908.19 10,916.84 4,898.5K
14:12 10,918.49 10,933.85 10,918.49 10,933.69 7,891.4K
14:13 10,934.02 10,938.10 10,934.02 10,934.79 5,892.9K
14:14 10,935.11 10,937.73 10,935.06 10,937.73 4,416.5K
14:15 10,937.88 10,941.45 10,937.29 10,937.29 5,389.1K
14:16 10,938.12 10,938.27 10,930.55 10,931.44 4,708.6K
14:17 10,931.06 10,931.06 10,927.75 10,927.95 4,394.5K
14:18 10,927.54 10,929.53 10,927.44 10,929.53 4,668.4K
14:19 10,929.30 10,937.68 10,929.00 10,937.68 5,908.8K
14:20 10,938.47 10,941.81 10,938.47 10,939.43 6,487.1K
14:21 10,940.45 10,940.45 10,939.18 10,939.78 5,156.3K
14:22 10,940.27 10,944.73 10,939.85 10,943.78 5,510.5K
14:23 10,944.51 10,950.38 10,944.51 10,949.10 6,183.6K
14:24 10,949.65 10,951.22 10,949.26 10,950.68 6,468.6K
14:25 10,950.83 10,952.24 10,950.17 10,951.15 5,861.4K
14:26 10,951.05 10,953.77 10,951.05 10,953.77 5,878.0K
14:27 10,954.07 10,954.34 10,950.77 10,950.77 6,399.1K
14:28 10,951.86 10,951.86 10,949.76 10,950.41 6,240.4K
14:29 10,949.86 10,949.86 10,946.87 10,946.87 5,707.5K
14:30 10,946.60 10,947.88 10,946.54 10,946.54 6,226.3K
14:31 10,947.29 10,948.43 10,946.68 10,948.02 5,488.3K
14:32 10,947.62 10,947.62 10,942.81 10,942.81 5,321.3K
14:33 10,943.12 10,945.92 10,943.12 10,944.75 5,709.4K
14:34 10,946.13 10,950.75 10,946.13 10,950.49 6,405.8K
14:35 10,950.66 10,956.39 10,950.66 10,956.39 6,773.9K
14:36 10,957.41 10,966.38 10,957.41 10,966.38 8,021.0K
14:37 10,966.82 10,974.31 10,966.82 10,974.31 10,061.1K
14:38 10,974.62 10,989.32 10,974.62 10,989.32 12,492.9K
14:39 10,990.25 10,990.91 10,989.12 10,990.91 9,048.4K
14:40 10,990.82 10,992.37 10,986.11 10,986.87 9,122.1K
14:41 10,982.88 10,989.79 10,982.70 10,989.79 7,636.3K
14:42 10,989.35 10,991.99 10,989.07 10,991.99 7,540.8K
14:43 10,992.13 10,992.35 10,988.77 10,990.36 8,810.7K
14:44 10,990.57 10,998.72 10,990.33 10,998.72 8,690.6K
14:45 10,998.78 11,004.20 10,998.78 11,004.20 11,072.8K
14:46 11,004.49 11,007.80 11,004.49 11,007.80 8,890.7K
14:47 11,008.38 11,019.74 11,008.38 11,019.74 10,645.6K
14:48 11,021.82 11,027.34 11,021.82 11,025.47 11,401.9K
14:49 11,024.99 11,031.04 11,024.99 11,031.04 10,566.9K
14:50 11,030.07 11,036.15 11,030.07 11,036.15 12,280.4K
14:51 11,036.55 11,036.59 11,034.56 11,036.59 11,756.3K
14:52 11,035.92 11,037.14 11,035.49 11,035.92 12,211.4K
14:53 11,034.09 11,034.30 11,030.18 11,030.85 11,944.7K
14:54 11,030.96 11,031.00 11,028.23 11,028.23 11,315.8K
14:55 11,029.42 11,030.41 11,028.11 11,030.41 14,161.7K
14:56 11,030.19 11,037.13 11,030.19 11,036.60 14,927.8K
14:57 11,037.25 11,037.81 11,037.25 11,037.80 938.1K
15:00 11,039.93 11,039.93 11,039.69 11,039.69 16,416.5K
15:01 11,039.65 11,040.14 11,039.65 11,040.14 5,939.2K
15:59 11,040.14 11,040.14 11,040.14 11,040.14 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