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 11,134.00 11,150.21 11,134.00 11,142.98 79,348.5K
09:31 11,139.38 11,139.38 11,066.39 11,066.39 58,475.0K
09:32 11,057.80 11,057.80 11,009.47 11,019.77 56,337.9K
09:33 11,019.42 11,062.31 11,019.42 11,062.31 34,601.0K
09:34 11,062.48 11,067.56 11,013.49 11,013.49 31,261.6K
09:35 11,010.57 11,010.57 10,985.40 10,987.93 33,338.6K
09:36 10,990.44 11,021.49 10,990.44 11,004.59 30,262.0K
09:37 11,000.71 11,028.79 11,000.71 11,016.53 28,143.8K
09:38 11,014.18 11,014.85 10,995.49 10,995.49 22,696.0K
09:39 10,992.16 11,013.01 10,989.50 11,001.70 23,436.1K
09:40 11,003.40 11,003.40 10,994.46 10,999.87 22,541.0K
09:41 10,994.98 10,994.98 10,971.14 10,971.14 20,088.6K
09:42 10,969.70 10,972.41 10,951.85 10,951.85 19,900.4K
09:43 10,951.23 10,970.08 10,951.23 10,960.41 19,480.0K
09:44 10,963.11 10,971.49 10,959.53 10,971.49 15,290.3K
09:45 10,974.73 11,006.79 10,974.73 11,001.69 15,194.3K
09:46 11,005.92 11,011.61 11,000.73 11,000.73 17,513.4K
09:47 10,999.01 10,999.01 10,982.37 10,991.67 13,759.8K
09:48 10,991.66 10,993.64 10,974.88 10,974.88 12,460.1K
09:49 10,977.87 10,977.87 10,965.96 10,966.35 13,688.4K
09:50 10,966.16 10,972.77 10,966.16 10,970.67 13,011.5K
09:51 10,970.90 11,004.04 10,970.90 11,004.04 14,749.8K
09:52 11,004.58 11,008.31 10,977.63 10,977.63 16,046.5K
09:53 10,979.91 10,994.27 10,979.91 10,992.54 11,689.8K
09:54 10,992.23 10,998.81 10,991.22 10,998.81 9,870.6K
09:55 11,004.23 11,007.56 10,996.29 10,997.01 9,921.6K
09:56 10,999.71 11,021.16 10,999.71 11,011.87 12,313.1K
09:57 11,012.24 11,012.24 10,994.94 10,994.94 10,996.5K
09:58 10,993.91 10,993.91 10,981.89 10,984.77 10,946.9K
09:59 10,984.78 10,984.78 10,975.25 10,975.25 10,459.8K
10:00 10,977.07 10,979.69 10,971.84 10,971.84 9,860.6K
10:01 10,972.18 10,972.18 10,957.23 10,957.23 9,467.2K
10:02 10,956.26 10,973.51 10,956.26 10,968.82 11,407.4K
10:03 10,969.90 10,972.77 10,966.33 10,966.33 8,582.0K
10:04 10,966.66 10,967.33 10,961.64 10,962.77 13,371.1K
10:05 10,963.56 10,969.62 10,963.56 10,969.02 10,398.8K
10:06 10,968.44 10,984.99 10,968.44 10,984.99 9,876.6K
10:07 10,984.57 10,991.21 10,984.57 10,985.68 10,024.4K
10:08 10,985.65 10,999.27 10,985.65 10,999.27 8,399.6K
10:09 10,998.73 11,002.10 10,993.92 10,993.92 7,681.7K
10:10 10,994.04 10,994.04 10,981.91 10,981.91 8,745.9K
10:11 10,981.25 10,987.51 10,981.25 10,987.51 7,195.9K
10:12 10,986.90 10,987.81 10,981.86 10,985.68 10,507.5K
10:13 10,985.48 10,985.48 10,971.70 10,971.70 8,542.5K
10:14 10,971.84 10,971.84 10,951.36 10,951.36 12,747.8K
10:15 10,950.43 10,950.43 10,944.35 10,947.64 10,377.1K
10:16 10,948.41 10,960.15 10,947.31 10,956.89 7,913.1K
10:17 10,957.26 10,962.06 10,956.04 10,962.06 6,120.3K
10:18 10,962.53 10,973.41 10,961.35 10,971.43 6,191.5K
10:19 10,973.64 10,985.05 10,973.64 10,985.03 6,184.2K
10:20 10,985.67 10,992.78 10,984.84 10,992.78 7,000.8K
10:21 10,993.04 10,997.01 10,988.41 10,988.61 6,711.2K
10:22 10,987.27 10,992.34 10,985.13 10,985.13 5,897.3K
10:23 10,984.44 10,993.65 10,983.47 10,993.65 6,700.5K
10:24 10,994.08 10,994.61 10,977.40 10,977.40 7,263.7K
10:25 10,975.78 10,976.18 10,972.34 10,975.87 5,839.3K
10:26 10,976.90 10,976.90 10,965.15 10,965.15 8,524.9K
10:27 10,965.48 10,971.22 10,965.48 10,971.22 6,034.4K
10:28 10,969.00 10,969.15 10,966.56 10,968.70 5,912.7K
10:29 10,967.38 10,968.88 10,965.26 10,968.88 7,297.2K
10:30 10,967.82 10,972.32 10,967.82 10,972.32 6,451.4K
10:31 10,971.82 10,974.10 10,971.00 10,974.10 5,876.6K
10:32 10,974.39 10,982.97 10,974.39 10,982.97 6,662.7K
10:33 10,981.86 10,982.34 10,971.00 10,971.00 6,836.5K
10:34 10,970.27 10,972.27 10,968.71 10,968.71 4,160.5K
10:35 10,966.96 10,966.96 10,952.17 10,952.17 11,141.2K
10:36 10,952.08 10,952.35 10,947.69 10,947.69 11,265.1K
10:37 10,946.99 10,946.99 10,933.99 10,933.99 10,279.0K
10:38 10,933.61 10,934.22 10,931.89 10,931.89 9,841.2K
10:39 10,929.92 10,929.92 10,924.06 10,924.06 11,041.5K
10:40 10,923.49 10,938.87 10,922.76 10,937.33 8,769.3K
10:41 10,936.34 10,936.34 10,924.64 10,926.79 7,408.3K
10:42 10,924.13 10,924.61 10,908.78 10,908.78 13,322.0K
10:43 10,907.28 10,908.19 10,903.14 10,903.14 12,884.5K
10:44 10,904.10 10,904.10 10,890.58 10,890.58 12,302.9K
10:45 10,888.53 10,901.16 10,888.34 10,901.16 11,884.2K
10:46 10,902.26 10,910.21 10,902.26 10,910.21 7,322.5K
10:47 10,914.81 10,919.79 10,911.12 10,911.12 7,323.0K
10:48 10,910.47 10,912.04 10,907.16 10,907.44 5,699.3K
10:49 10,906.56 10,907.02 10,899.10 10,899.10 5,118.0K
10:50 10,898.93 10,902.33 10,897.39 10,899.28 5,200.6K
10:51 10,896.98 10,896.98 10,883.97 10,886.00 8,671.5K
10:52 10,884.97 10,900.08 10,884.97 10,896.59 5,857.4K
10:53 10,897.83 10,913.24 10,897.83 10,913.24 5,859.7K
10:54 10,912.52 10,912.52 10,904.73 10,905.36 4,754.0K
10:55 10,906.44 10,912.04 10,906.44 10,910.78 5,089.5K
10:56 10,911.28 10,913.41 10,908.08 10,908.75 4,945.1K
10:57 10,910.67 10,915.22 10,910.67 10,914.92 4,367.0K
10:58 10,917.52 10,919.38 10,912.08 10,912.86 5,249.7K
10:59 10,914.76 10,915.05 10,908.64 10,908.84 7,552.5K
11:00 10,905.52 10,912.50 10,902.79 10,910.39 8,667.1K
11:01 10,908.21 10,916.74 10,908.21 10,914.70 7,860.7K
11:02 10,915.18 10,917.11 10,912.90 10,914.00 6,539.5K
11:03 10,916.21 10,918.94 10,913.06 10,913.06 7,387.0K
11:04 10,913.61 10,917.93 10,910.32 10,917.93 9,960.5K
11:05 10,917.56 10,917.58 10,908.45 10,911.01 11,325.2K
11:06 10,909.24 10,909.24 10,901.72 10,901.72 6,700.0K
11:07 10,900.54 10,900.54 10,889.64 10,891.88 9,161.6K
11:08 10,892.22 10,896.80 10,887.88 10,889.20 6,352.3K
11:09 10,888.43 10,889.29 10,877.83 10,879.10 7,685.6K
11:10 10,879.01 10,894.35 10,879.01 10,894.35 7,349.3K
11:11 10,895.79 10,910.67 10,895.79 10,907.76 5,625.5K
11:12 10,907.89 10,914.70 10,907.89 10,913.04 4,036.2K
11:13 10,913.18 10,918.23 10,913.18 10,916.41 4,651.8K
11:14 10,914.40 10,915.32 10,908.22 10,908.22 3,548.2K
11:15 10,909.00 10,909.13 10,903.64 10,903.64 3,570.2K
11:16 10,902.56 10,902.56 10,884.95 10,896.16 7,492.5K
11:17 10,898.37 10,900.90 10,893.12 10,900.65 4,056.9K
11:18 10,900.43 10,900.60 10,879.01 10,879.34 6,880.2K
11:19 10,879.02 10,879.02 10,872.19 10,872.19 7,893.0K
11:20 10,870.19 10,877.60 10,869.34 10,875.73 7,278.7K
11:21 10,879.28 10,879.28 10,867.86 10,869.88 6,423.4K
11:22 10,868.17 10,868.17 10,859.63 10,859.63 8,906.9K
11:23 10,858.95 10,858.95 10,852.74 10,852.74 8,421.7K
11:24 10,853.03 10,868.58 10,853.03 10,868.58 6,968.2K
11:25 10,868.56 10,873.28 10,868.56 10,871.35 4,533.9K
11:26 10,870.86 10,873.98 10,862.14 10,862.14 4,745.8K
11:27 10,858.95 10,859.52 10,851.64 10,856.81 6,983.1K
11:28 10,856.88 10,866.30 10,856.88 10,862.73 5,116.4K
11:29 10,862.91 10,864.47 10,859.69 10,860.16 4,034.8K
11:30 10,859.85 10,859.85 10,859.09 10,859.09 370.6K
13:00 10,858.94 10,869.23 10,857.08 10,867.58 14,918.1K
13:01 10,867.31 10,888.56 10,867.31 10,888.56 5,347.0K
13:02 10,890.40 10,897.18 10,884.58 10,897.18 5,002.5K
13:03 10,899.04 10,899.61 10,876.42 10,876.78 5,640.9K
13:04 10,876.36 10,885.08 10,874.21 10,880.62 4,082.7K
13:05 10,881.54 10,881.54 10,870.03 10,874.79 4,483.9K
13:06 10,877.87 10,879.02 10,873.64 10,873.86 4,191.4K
13:07 10,873.85 10,873.85 10,857.36 10,857.36 4,989.8K
13:08 10,858.17 10,858.17 10,855.65 10,856.45 5,066.3K
13:09 10,855.00 10,855.33 10,849.10 10,849.10 5,227.9K
13:10 10,846.99 10,856.50 10,845.22 10,856.50 6,156.7K
13:11 10,857.99 10,871.50 10,857.99 10,871.50 5,454.0K
13:12 10,870.82 10,875.18 10,868.96 10,868.96 4,068.9K
13:13 10,867.44 10,869.46 10,866.81 10,866.81 3,071.0K
13:14 10,865.66 10,866.72 10,864.00 10,864.56 3,399.7K
13:15 10,867.11 10,880.93 10,867.11 10,880.93 7,362.5K
13:16 10,881.74 10,888.94 10,881.74 10,888.94 3,862.6K
13:17 10,889.66 10,898.77 10,889.66 10,898.33 4,499.3K
13:18 10,898.23 10,899.02 10,890.89 10,892.85 4,757.9K
13:19 10,893.54 10,910.39 10,893.54 10,910.39 4,576.4K
13:20 10,911.24 10,924.66 10,911.24 10,924.15 5,146.3K
13:21 10,925.51 10,925.51 10,914.30 10,914.30 5,798.3K
13:22 10,913.73 10,919.16 10,913.73 10,914.47 4,245.8K
13:23 10,913.70 10,913.84 10,910.99 10,911.03 4,202.2K
13:24 10,913.46 10,927.72 10,913.46 10,927.72 5,183.2K
13:25 10,929.62 10,930.60 10,927.60 10,930.60 4,265.3K
13:26 10,931.05 10,935.73 10,931.05 10,935.73 4,936.2K
13:27 10,936.12 10,950.56 10,936.12 10,950.56 6,579.9K
13:28 10,951.40 10,952.44 10,950.69 10,952.41 5,789.5K
13:29 10,952.41 10,952.41 10,933.85 10,933.85 4,718.2K
13:30 10,931.91 10,936.19 10,930.77 10,936.19 4,235.1K
13:31 10,936.46 10,955.73 10,936.46 10,955.73 4,580.8K
13:32 10,955.82 10,955.82 10,947.60 10,948.81 4,676.6K
13:33 10,948.64 10,950.19 10,945.95 10,945.95 3,962.9K
13:34 10,945.06 10,950.23 10,944.58 10,950.23 4,228.3K
13:35 10,950.84 10,953.89 10,950.84 10,951.49 3,223.4K
13:36 10,951.44 10,951.44 10,941.82 10,943.00 4,200.0K
13:37 10,941.92 10,958.26 10,937.99 10,958.26 6,567.1K
13:38 10,957.47 10,965.33 10,957.47 10,964.72 5,037.8K
13:39 10,965.23 10,965.23 10,955.34 10,958.38 4,168.0K
13:40 10,960.31 10,972.85 10,960.31 10,972.85 5,591.1K
13:41 10,973.32 10,974.85 10,968.97 10,968.97 5,265.8K
13:42 10,967.06 10,973.16 10,965.43 10,972.57 3,907.7K
13:43 10,971.23 10,974.48 10,971.12 10,971.13 5,133.2K
13:44 10,970.94 10,970.94 10,960.08 10,960.08 4,892.8K
13:45 10,959.66 10,959.66 10,939.94 10,939.94 6,274.5K
13:46 10,938.03 10,938.03 10,932.76 10,933.51 4,424.1K
13:47 10,934.47 10,938.41 10,934.47 10,935.23 4,057.5K
13:48 10,938.66 10,948.23 10,938.66 10,944.19 3,623.7K
13:49 10,945.74 10,948.40 10,942.48 10,948.40 3,416.1K
13:50 10,947.54 10,965.36 10,947.54 10,965.36 5,969.5K
13:51 10,965.34 10,965.34 10,958.08 10,958.08 3,073.2K
13:52 10,958.17 10,958.17 10,954.08 10,954.34 2,652.4K
13:53 10,954.76 10,957.86 10,954.60 10,955.71 2,871.1K
13:54 10,955.13 10,955.61 10,944.36 10,944.36 4,589.4K
13:55 10,944.41 10,944.89 10,939.63 10,939.63 3,139.3K
13:56 10,939.97 10,945.60 10,939.84 10,942.37 3,240.0K
13:57 10,942.77 10,943.81 10,934.66 10,935.34 3,247.3K
13:58 10,934.43 10,934.43 10,926.38 10,926.84 3,840.1K
13:59 10,928.54 10,935.28 10,927.39 10,932.58 3,498.3K
14:00 10,930.99 10,930.99 10,919.49 10,919.49 3,491.1K
14:01 10,918.32 10,918.32 10,912.47 10,912.47 3,431.9K
14:02 10,912.17 10,916.12 10,908.63 10,913.82 4,075.0K
14:03 10,912.69 10,914.96 10,910.41 10,914.96 3,765.8K
14:04 10,915.48 10,920.45 10,906.99 10,906.99 4,204.7K
14:05 10,905.27 10,912.40 10,905.27 10,912.39 2,783.4K
14:06 10,914.53 10,918.46 10,914.53 10,916.81 3,113.1K
14:07 10,918.17 10,923.28 10,918.17 10,923.28 2,709.9K
14:08 10,923.49 10,933.79 10,923.49 10,933.52 3,344.5K
14:09 10,933.41 10,940.34 10,933.41 10,940.34 3,486.9K
14:10 10,941.44 10,941.44 10,939.97 10,941.08 3,125.6K
14:11 10,940.71 10,940.89 10,935.92 10,937.81 2,649.6K
14:12 10,937.24 10,937.24 10,931.01 10,931.01 3,292.3K
14:13 10,930.40 10,930.40 10,922.11 10,926.95 4,024.1K
14:14 10,926.81 10,932.92 10,926.81 10,928.62 3,345.3K
14:15 10,928.31 10,928.31 10,924.79 10,924.79 2,879.5K
14:16 10,925.36 10,925.67 10,921.40 10,921.40 2,678.3K
14:17 10,921.85 10,926.46 10,920.28 10,924.72 3,374.4K
14:18 10,924.52 10,927.81 10,921.90 10,921.90 3,027.4K
14:19 10,922.44 10,922.68 10,918.70 10,919.94 2,613.4K
14:20 10,919.48 10,919.52 10,913.40 10,914.42 4,085.1K
14:21 10,913.78 10,913.78 10,907.07 10,907.07 6,042.4K
14:22 10,906.49 10,908.55 10,906.49 10,906.98 4,882.3K
14:23 10,906.22 10,906.65 10,902.56 10,902.56 4,490.4K
14:24 10,902.38 10,907.49 10,902.38 10,903.71 4,590.0K
14:25 10,903.57 10,908.96 10,901.52 10,908.96 4,745.0K
14:26 10,909.61 10,911.15 10,908.74 10,910.05 4,330.7K
14:27 10,909.80 10,909.80 10,888.31 10,888.31 6,054.1K
14:28 10,889.35 10,889.35 10,885.28 10,886.28 5,120.9K
14:29 10,885.88 10,895.13 10,885.88 10,895.13 4,888.1K
14:30 10,896.69 10,898.50 10,890.18 10,891.65 4,457.2K
14:31 10,891.44 10,896.51 10,891.19 10,896.51 3,895.0K
14:32 10,897.06 10,903.43 10,897.06 10,903.37 3,444.8K
14:33 10,903.60 10,912.50 10,903.60 10,912.50 4,011.4K
14:34 10,912.64 10,912.64 10,909.56 10,909.56 3,936.3K
14:35 10,909.91 10,913.10 10,909.91 10,911.65 3,921.3K
14:36 10,909.19 10,909.19 10,901.15 10,901.15 4,312.7K
14:37 10,901.54 10,901.54 10,894.01 10,894.01 3,896.6K
14:38 10,894.83 10,894.83 10,882.03 10,882.03 6,429.7K
14:39 10,881.62 10,882.95 10,880.62 10,882.95 4,229.7K
14:40 10,882.98 10,887.96 10,882.07 10,885.86 4,296.4K
14:41 10,886.31 10,893.93 10,885.90 10,893.93 6,085.7K
14:42 10,891.47 10,892.77 10,882.64 10,883.06 5,034.2K
14:43 10,882.10 10,884.19 10,882.10 10,883.70 4,812.9K
14:44 10,883.30 10,883.86 10,882.07 10,882.43 6,921.0K
14:45 10,882.28 10,882.28 10,870.30 10,871.47 7,652.0K
14:46 10,870.12 10,873.43 10,869.32 10,873.43 7,082.2K
14:47 10,874.00 10,880.32 10,874.00 10,880.32 6,933.4K
14:48 10,881.23 10,884.93 10,880.90 10,884.49 6,326.4K
14:49 10,885.50 10,885.60 10,880.39 10,882.00 6,580.9K
14:50 10,882.34 10,884.74 10,881.89 10,882.93 5,915.2K
14:51 10,882.12 10,882.88 10,881.88 10,882.88 6,393.4K
14:52 10,882.78 10,885.25 10,881.93 10,885.17 7,411.1K
14:53 10,886.35 10,887.76 10,885.06 10,887.76 6,176.1K
14:54 10,888.72 10,896.35 10,888.72 10,896.35 7,837.0K
14:55 10,896.34 10,899.55 10,894.03 10,899.55 8,843.6K
14:56 10,900.11 10,905.68 10,900.11 10,905.68 9,752.9K
14:57 10,905.17 10,905.83 10,905.17 10,905.83 970.0K
15:00 10,904.59 10,904.59 10,901.84 10,901.84 15,182.5K
15:01 10,901.48 10,902.58 10,901.48 10,902.58 175.5K
15:59 10,902.58 10,902.58 10,902.58 10,902.58 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