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 10,905.79 10,932.07 10,903.21 10,932.07 117,831.6K
09:31 10,931.49 10,936.92 10,911.85 10,936.92 75,618.2K
09:32 10,942.19 11,005.93 10,942.19 11,005.93 57,291.8K
09:33 11,010.50 11,038.00 11,010.50 11,028.16 57,973.3K
09:34 11,027.85 11,035.52 11,008.96 11,008.96 41,815.2K
09:35 11,008.55 11,008.55 10,993.75 11,007.60 47,464.1K
09:36 11,012.83 11,034.61 11,012.83 11,034.61 35,308.6K
09:37 11,036.34 11,068.99 11,036.34 11,068.95 40,239.7K
09:38 11,062.31 11,062.31 11,047.77 11,060.98 38,007.7K
09:39 11,066.19 11,078.19 11,063.96 11,078.19 49,672.6K
09:40 11,079.96 11,096.82 11,078.72 11,094.57 45,143.4K
09:41 11,097.73 11,103.70 11,092.05 11,094.86 40,556.1K
09:42 11,100.01 11,109.30 11,100.01 11,109.30 36,594.3K
09:43 11,108.27 11,117.96 11,107.73 11,116.12 34,701.5K
09:44 11,115.86 11,128.45 11,115.86 11,128.45 39,104.0K
09:45 11,126.54 11,126.54 11,119.00 11,119.00 29,276.3K
09:46 11,117.25 11,117.25 11,087.51 11,087.51 24,659.3K
09:47 11,086.43 11,107.84 11,085.35 11,104.04 31,516.2K
09:48 11,100.62 11,100.62 11,092.68 11,100.50 22,422.5K
09:49 11,100.96 11,100.96 11,089.39 11,089.39 17,442.5K
09:50 11,088.04 11,102.16 11,085.76 11,100.12 19,634.0K
09:51 11,101.41 11,134.02 11,101.41 11,134.02 21,410.1K
09:52 11,132.87 11,133.78 11,114.76 11,119.77 18,260.4K
09:53 11,124.61 11,135.48 11,120.81 11,120.81 19,594.1K
09:54 11,116.88 11,116.88 11,108.02 11,112.20 22,772.9K
09:55 11,109.28 11,109.28 11,086.62 11,086.62 19,660.5K
09:56 11,085.58 11,098.64 11,085.58 11,095.75 20,842.9K
09:57 11,094.43 11,095.13 11,086.31 11,094.24 16,723.5K
09:58 11,096.12 11,116.10 11,096.12 11,100.77 19,884.5K
09:59 11,100.32 11,103.74 11,097.47 11,103.74 10,699.5K
10:00 11,104.86 11,104.86 11,094.96 11,096.38 13,215.1K
10:01 11,095.88 11,095.88 11,077.31 11,077.31 13,454.4K
10:02 11,077.70 11,088.66 11,077.70 11,088.66 14,921.4K
10:03 11,088.57 11,088.57 11,061.73 11,061.73 12,364.1K
10:04 11,060.23 11,060.81 11,052.65 11,052.98 13,441.1K
10:05 11,052.04 11,072.36 11,052.04 11,072.36 13,021.9K
10:06 11,073.15 11,076.72 11,073.15 11,076.72 19,120.4K
10:07 11,080.89 11,096.91 11,080.89 11,087.55 15,662.6K
10:08 11,083.74 11,086.07 11,079.46 11,085.12 11,265.2K
10:09 11,080.17 11,080.46 11,075.70 11,075.70 9,438.8K
10:10 11,074.14 11,074.89 11,070.10 11,073.37 8,479.6K
10:11 11,073.83 11,073.83 11,066.37 11,066.37 8,785.3K
10:12 11,060.66 11,060.66 11,033.05 11,033.05 13,232.0K
10:13 11,031.53 11,036.42 11,031.24 11,036.42 12,161.1K
10:14 11,036.56 11,044.35 11,036.56 11,044.35 9,784.3K
10:15 11,043.67 11,052.40 11,041.58 11,052.40 14,292.9K
10:16 11,058.26 11,072.56 11,058.26 11,070.27 11,992.7K
10:17 11,071.04 11,071.59 11,058.80 11,058.80 8,925.0K
10:18 11,055.77 11,060.06 11,049.79 11,050.74 8,769.8K
10:19 11,051.78 11,051.78 11,047.77 11,050.92 13,139.0K
10:20 11,049.98 11,060.14 11,049.38 11,059.71 15,320.5K
10:21 11,059.10 11,059.74 11,056.19 11,058.07 9,064.9K
10:22 11,058.34 11,070.04 11,058.23 11,070.04 12,636.1K
10:23 11,069.45 11,076.51 11,068.07 11,068.07 10,590.2K
10:24 11,066.36 11,066.36 11,058.91 11,059.01 6,887.0K
10:25 11,057.73 11,057.73 11,049.82 11,052.45 7,342.2K
10:26 11,053.51 11,053.51 11,050.91 11,051.46 9,376.0K
10:27 11,051.74 11,051.77 11,044.20 11,044.20 5,780.1K
10:28 11,043.49 11,044.56 11,033.63 11,033.63 6,782.0K
10:29 11,033.15 11,033.17 11,022.66 11,022.66 7,916.0K
10:30 11,023.15 11,032.06 11,023.15 11,032.06 7,838.5K
10:31 11,031.49 11,031.49 11,023.05 11,023.05 6,675.3K
10:32 11,020.99 11,020.99 11,015.64 11,015.64 8,638.7K
10:33 11,015.97 11,016.54 11,013.48 11,016.54 8,254.3K
10:34 11,018.93 11,025.31 11,018.93 11,025.23 9,039.8K
10:35 11,026.20 11,034.66 11,026.20 11,034.62 8,938.9K
10:36 11,035.17 11,037.17 11,032.91 11,036.72 7,471.3K
10:37 11,035.72 11,035.72 11,030.48 11,030.48 6,039.2K
10:38 11,029.45 11,040.49 11,029.33 11,040.49 8,045.4K
10:39 11,039.52 11,039.52 11,032.29 11,032.29 7,958.5K
10:40 11,026.97 11,026.97 11,013.35 11,013.35 8,980.1K
10:41 11,012.36 11,017.61 11,011.40 11,016.27 11,452.0K
10:42 11,017.87 11,027.69 11,017.87 11,027.09 8,814.3K
10:43 11,028.50 11,033.88 11,028.50 11,031.52 7,594.4K
10:44 11,031.45 11,031.45 11,027.52 11,028.79 4,962.5K
10:45 11,024.62 11,027.42 11,020.99 11,021.45 5,476.2K
10:46 11,018.70 11,018.70 11,014.97 11,014.97 4,571.7K
10:47 11,014.12 11,014.12 11,004.09 11,004.30 5,649.1K
10:48 11,003.29 11,007.20 11,003.29 11,006.18 6,373.1K
10:49 11,006.51 11,013.51 11,005.21 11,013.51 6,785.4K
10:50 11,013.63 11,015.52 11,007.58 11,007.58 4,602.2K
10:51 11,007.39 11,007.39 11,004.21 11,004.21 3,696.6K
10:52 11,003.84 11,009.69 11,002.45 11,009.69 4,253.0K
10:53 11,009.52 11,012.79 11,009.52 11,012.01 3,895.7K
10:54 11,012.23 11,021.26 11,012.23 11,021.26 4,695.4K
10:55 11,022.20 11,022.20 11,018.93 11,021.04 3,962.6K
10:56 11,020.76 11,020.76 11,009.56 11,009.67 5,268.7K
10:57 11,007.25 11,007.25 10,993.35 10,993.35 4,220.2K
10:58 10,991.63 11,002.87 10,991.56 11,001.43 4,042.6K
10:59 11,001.65 11,003.00 10,996.70 10,997.87 3,695.1K
11:00 10,994.95 11,001.90 10,993.48 11,001.90 3,887.4K
11:01 11,001.19 11,011.88 11,001.19 11,011.88 3,648.4K
11:02 11,012.39 11,025.17 11,012.39 11,025.17 4,329.0K
11:03 11,024.84 11,030.96 11,024.44 11,030.96 5,408.2K
11:04 11,031.13 11,037.50 11,031.13 11,034.43 4,010.6K
11:05 11,034.05 11,036.75 11,030.64 11,033.74 5,576.1K
11:06 11,032.91 11,032.91 11,026.32 11,026.32 4,156.6K
11:07 11,026.72 11,026.72 11,021.91 11,022.47 4,790.5K
11:08 11,020.90 11,020.90 11,006.13 11,008.23 4,139.5K
11:09 11,008.93 11,013.41 11,008.64 11,008.64 3,039.7K
11:10 11,007.66 11,009.39 11,006.21 11,007.62 2,713.3K
11:11 11,008.14 11,011.33 11,007.75 11,010.37 3,155.1K
11:12 11,009.73 11,010.42 11,008.86 11,009.59 3,150.4K
11:13 11,009.49 11,009.49 11,003.24 11,003.24 3,872.3K
11:14 11,003.25 11,003.25 10,994.45 10,994.91 5,986.3K
11:15 10,993.94 11,000.25 10,993.94 10,996.66 4,806.0K
11:16 10,994.11 10,995.40 10,992.10 10,992.10 3,747.9K
11:17 10,989.48 10,989.48 10,973.25 10,973.25 8,084.8K
11:18 10,973.14 10,975.89 10,969.67 10,969.99 10,175.0K
11:19 10,971.57 10,975.09 10,969.68 10,974.40 4,615.8K
11:20 10,975.70 10,981.02 10,975.70 10,980.03 4,116.6K
11:21 10,982.51 11,002.61 10,982.51 11,002.61 5,039.4K
11:22 11,002.67 11,003.74 10,996.82 10,997.16 3,812.6K
11:23 10,999.10 10,999.10 10,993.82 10,996.11 3,631.5K
11:24 10,997.55 11,002.31 10,997.55 11,000.35 4,699.2K
11:25 11,000.84 11,007.46 11,000.84 11,007.13 4,195.1K
11:26 11,008.88 11,020.10 11,008.88 11,020.10 7,921.4K
11:27 11,021.42 11,025.17 11,021.42 11,024.50 4,454.8K
11:28 11,022.77 11,029.46 11,022.77 11,029.46 3,450.2K
11:29 11,030.06 11,036.59 11,030.06 11,036.47 4,132.6K
11:30 11,037.16 11,037.16 11,037.12 11,037.12 385.3K
13:00 11,038.79 11,042.28 11,023.50 11,028.19 28,803.5K
13:01 11,028.00 11,031.72 11,024.75 11,029.56 10,897.5K
13:02 11,025.19 11,025.19 11,017.47 11,018.96 7,423.4K
13:03 11,017.94 11,026.06 11,013.14 11,026.06 11,437.4K
13:04 11,027.91 11,029.19 11,022.06 11,022.06 8,083.9K
13:05 11,012.97 11,012.97 11,001.51 11,001.51 14,182.9K
13:06 10,999.26 10,999.77 10,995.15 10,999.77 13,606.1K
13:07 11,000.10 11,003.08 10,997.30 11,003.08 9,955.7K
13:08 11,002.26 11,004.75 10,998.94 10,999.02 8,511.9K
13:09 10,997.93 10,998.65 10,990.25 10,991.15 9,702.9K
13:10 10,990.76 10,994.59 10,990.76 10,991.89 8,756.3K
13:11 10,994.07 10,996.54 10,994.07 10,996.34 7,064.6K
13:12 10,995.39 10,996.29 10,990.29 10,990.42 7,151.3K
13:13 10,990.40 10,995.13 10,990.40 10,992.86 7,616.5K
13:14 10,992.98 10,996.02 10,992.98 10,996.01 6,594.4K
13:15 10,996.89 10,996.89 10,991.14 10,993.36 7,805.2K
13:16 10,993.13 10,996.36 10,992.59 10,993.20 6,064.0K
13:17 10,993.63 10,993.69 10,985.91 10,985.91 9,089.2K
13:18 10,985.04 10,987.44 10,982.04 10,987.44 9,365.3K
13:19 10,987.19 10,990.88 10,987.19 10,989.99 5,485.1K
13:20 10,988.71 10,990.42 10,984.30 10,984.84 6,572.5K
13:21 10,984.62 10,985.22 10,980.12 10,980.12 5,052.0K
13:22 10,978.69 10,978.69 10,969.23 10,969.23 9,323.1K
13:23 10,969.47 10,972.11 10,968.94 10,971.30 12,585.7K
13:24 10,972.29 10,974.22 10,967.41 10,967.41 7,794.8K
13:25 10,966.93 10,967.39 10,954.78 10,954.78 8,501.6K
13:26 10,954.36 10,957.45 10,952.73 10,956.44 9,250.6K
13:27 10,957.45 10,958.40 10,954.85 10,954.85 9,024.5K
13:28 10,954.40 10,954.40 10,943.01 10,944.22 7,153.6K
13:29 10,945.16 10,945.16 10,941.46 10,941.46 7,998.9K
13:30 10,940.58 10,952.44 10,940.28 10,952.44 7,971.5K
13:31 10,953.81 10,960.56 10,953.67 10,955.76 7,770.5K
13:32 10,955.32 10,958.04 10,955.32 10,956.54 4,943.4K
13:33 10,956.31 10,956.31 10,943.61 10,943.67 6,920.8K
13:34 10,943.17 10,946.63 10,941.42 10,946.07 5,210.8K
13:35 10,945.55 10,945.55 10,931.20 10,931.20 7,646.0K
13:36 10,927.44 10,927.44 10,920.53 10,920.53 11,896.1K
13:37 10,919.54 10,924.86 10,919.54 10,920.42 11,127.2K
13:38 10,920.61 10,924.22 10,920.61 10,924.22 10,385.3K
13:39 10,923.83 10,924.64 10,914.61 10,914.61 13,636.1K
13:40 10,915.95 10,916.18 10,911.77 10,916.18 12,491.4K
13:41 10,914.90 10,923.99 10,914.90 10,923.99 9,360.3K
13:42 10,923.01 10,923.01 10,913.62 10,917.04 8,437.9K
13:43 10,915.19 10,915.19 10,905.56 10,905.56 9,063.9K
13:44 10,904.94 10,904.94 10,891.62 10,891.62 14,684.8K
13:45 10,889.90 10,905.41 10,889.62 10,905.41 12,838.4K
13:46 10,911.42 10,915.97 10,911.42 10,914.53 7,861.5K
13:47 10,915.19 10,918.22 10,914.26 10,918.22 5,869.3K
13:48 10,917.84 10,918.02 10,915.67 10,915.67 4,713.7K
13:49 10,910.44 10,913.21 10,909.32 10,911.21 5,917.4K
13:50 10,913.12 10,926.34 10,913.12 10,926.34 4,934.9K
13:51 10,925.78 10,929.42 10,920.65 10,929.42 6,534.3K
13:52 10,929.90 10,929.90 10,921.06 10,922.53 10,010.3K
13:53 10,922.40 10,922.68 10,915.93 10,918.11 5,080.3K
13:54 10,921.88 10,926.65 10,920.81 10,925.11 6,139.9K
13:55 10,928.78 10,942.52 10,928.78 10,942.52 6,814.8K
13:56 10,945.20 10,945.20 10,934.10 10,937.50 4,455.7K
13:57 10,937.57 10,937.83 10,926.87 10,928.10 5,612.4K
13:58 10,926.72 10,926.88 10,924.77 10,926.05 4,650.7K
13:59 10,927.08 10,934.62 10,927.08 10,929.23 4,822.5K
14:00 10,926.38 10,926.38 10,916.38 10,916.41 7,610.5K
14:01 10,914.72 10,914.72 10,912.28 10,912.65 10,192.7K
14:02 10,912.28 10,912.28 10,906.30 10,907.92 7,834.5K
14:03 10,906.69 10,915.26 10,906.07 10,912.23 6,741.1K
14:04 10,912.51 10,912.51 10,905.22 10,905.59 5,099.3K
14:05 10,904.86 10,908.60 10,904.58 10,908.21 7,379.8K
14:06 10,908.98 10,909.29 10,904.54 10,904.54 5,082.3K
14:07 10,902.70 10,903.90 10,898.59 10,899.07 8,679.3K
14:08 10,898.06 10,898.06 10,890.60 10,894.35 13,019.2K
14:09 10,895.32 10,897.78 10,893.52 10,893.52 6,466.7K
14:10 10,894.27 10,894.27 10,886.94 10,886.94 7,576.4K
14:11 10,888.16 10,897.54 10,888.16 10,895.72 10,221.7K
14:12 10,896.30 10,901.46 10,896.30 10,898.44 6,744.0K
14:13 10,899.43 10,903.27 10,896.84 10,898.22 5,185.6K
14:14 10,898.87 10,898.87 10,886.26 10,886.53 7,639.1K
14:15 10,883.00 10,883.00 10,869.96 10,869.96 11,763.9K
14:16 10,868.43 10,868.43 10,865.36 10,865.44 9,758.3K
14:17 10,865.39 10,874.03 10,865.39 10,868.11 8,830.2K
14:18 10,867.45 10,867.45 10,854.55 10,854.78 8,671.6K
14:19 10,853.70 10,855.71 10,851.49 10,851.49 8,528.4K
14:20 10,851.30 10,859.85 10,851.30 10,858.30 8,612.0K
14:21 10,857.22 10,871.81 10,857.22 10,871.81 8,176.9K
14:22 10,875.38 10,875.71 10,871.87 10,875.71 6,465.8K
14:23 10,875.44 10,881.96 10,875.25 10,881.63 5,005.6K
14:24 10,881.25 10,891.83 10,881.25 10,889.15 5,634.9K
14:25 10,885.37 10,885.64 10,879.88 10,880.02 5,021.1K
14:26 10,879.43 10,882.83 10,878.31 10,882.83 3,609.4K
14:27 10,883.86 10,885.21 10,875.93 10,875.93 4,890.5K
14:28 10,877.28 10,878.06 10,872.75 10,872.75 5,476.0K
14:29 10,872.62 10,872.62 10,865.68 10,867.61 5,604.1K
14:30 10,867.29 10,875.11 10,867.29 10,874.30 5,185.5K
14:31 10,874.65 10,874.76 10,865.00 10,867.15 5,801.3K
14:32 10,866.95 10,871.91 10,866.78 10,871.91 4,470.1K
14:33 10,871.26 10,873.79 10,871.26 10,872.98 4,308.7K
14:34 10,871.34 10,871.34 10,851.90 10,851.90 9,394.9K
14:35 10,852.32 10,852.32 10,849.27 10,849.57 9,643.9K
14:36 10,847.91 10,855.00 10,847.91 10,851.16 11,058.9K
14:37 10,849.94 10,849.94 10,845.96 10,845.96 7,579.6K
14:38 10,845.11 10,848.84 10,845.11 10,845.85 8,700.7K
14:39 10,846.89 10,846.89 10,836.51 10,836.51 11,007.3K
14:40 10,836.08 10,837.97 10,836.08 10,837.07 9,418.1K
14:41 10,836.95 10,840.00 10,836.95 10,838.33 7,925.3K
14:42 10,838.37 10,838.37 10,835.33 10,835.33 6,548.8K
14:43 10,835.52 10,835.80 10,830.53 10,830.53 11,223.7K
14:44 10,832.68 10,835.44 10,829.97 10,829.97 10,235.9K
14:45 10,829.82 10,840.15 10,829.82 10,840.15 11,579.4K
14:46 10,841.83 10,853.08 10,841.83 10,853.08 9,800.4K
14:47 10,853.59 10,853.59 10,851.62 10,853.59 8,032.0K
14:48 10,853.42 10,867.83 10,853.42 10,867.83 8,819.3K
14:49 10,868.70 10,868.70 10,862.77 10,866.67 8,612.0K
14:50 10,866.61 10,868.83 10,865.49 10,865.49 7,403.8K
14:51 10,866.00 10,872.32 10,864.43 10,872.32 7,753.0K
14:52 10,872.48 10,873.13 10,871.83 10,872.31 7,683.4K
14:53 10,871.41 10,877.81 10,871.41 10,877.81 7,950.4K
14:54 10,878.43 10,880.25 10,878.11 10,878.11 9,544.2K
14:55 10,877.46 10,881.29 10,877.46 10,880.11 10,210.7K
14:56 10,881.06 10,881.06 10,878.65 10,880.58 11,689.3K
14:57 10,879.99 10,879.99 10,879.99 10,879.99 696.8K
15:00 10,879.96 10,879.96 10,879.03 10,879.03 26,200.2K
15:59 10,879.03 10,879.03 10,879.03 10,879.03 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