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 10,833.71 10,856.40 10,827.43 10,853.26 96,759.3K
09:31 10,850.36 10,877.60 10,850.36 10,877.60 69,489.8K
09:32 10,873.78 10,878.53 10,861.36 10,861.36 37,166.7K
09:33 10,855.55 10,855.55 10,832.40 10,837.88 30,716.0K
09:34 10,836.77 10,853.02 10,833.17 10,853.02 29,545.9K
09:35 10,853.92 10,873.18 10,852.90 10,873.18 32,858.7K
09:36 10,875.23 10,879.84 10,872.56 10,879.84 23,585.8K
09:37 10,872.50 10,872.50 10,863.36 10,863.60 19,157.1K
09:38 10,861.63 10,868.48 10,859.06 10,861.71 21,921.8K
09:39 10,861.10 10,861.10 10,836.68 10,838.62 23,284.7K
09:40 10,835.72 10,835.72 10,820.01 10,823.35 26,278.6K
09:41 10,822.58 10,824.56 10,817.21 10,817.21 14,071.9K
09:42 10,816.10 10,820.48 10,811.84 10,818.57 15,375.0K
09:43 10,817.81 10,830.02 10,817.81 10,829.99 11,065.8K
09:44 10,832.10 10,846.61 10,830.70 10,846.04 13,678.1K
09:45 10,846.81 10,864.21 10,844.10 10,864.21 13,973.7K
09:46 10,869.49 10,885.95 10,869.49 10,883.01 17,004.2K
09:47 10,883.20 10,883.20 10,868.66 10,868.66 13,157.3K
09:48 10,868.27 10,875.76 10,865.59 10,874.45 11,432.5K
09:49 10,872.85 10,891.28 10,872.81 10,891.28 11,588.9K
09:50 10,890.87 10,892.83 10,887.27 10,887.72 15,669.1K
09:51 10,884.22 10,903.07 10,884.22 10,901.68 12,658.6K
09:52 10,904.53 10,904.53 10,876.04 10,876.04 11,289.8K
09:53 10,881.60 10,881.60 10,859.04 10,863.42 10,191.3K
09:54 10,866.37 10,866.37 10,857.12 10,861.70 10,786.5K
09:55 10,862.95 10,872.95 10,861.35 10,865.45 10,682.7K
09:56 10,861.50 10,875.95 10,859.24 10,875.95 9,200.0K
09:57 10,881.55 10,886.77 10,875.34 10,877.07 8,717.9K
09:58 10,877.49 10,892.97 10,876.55 10,886.51 7,897.2K
09:59 10,885.65 10,885.65 10,860.21 10,860.21 13,093.0K
10:00 10,859.16 10,859.16 10,845.35 10,845.35 22,673.3K
10:01 10,847.77 10,859.45 10,847.77 10,855.87 13,814.3K
10:02 10,853.76 10,853.76 10,842.33 10,843.33 19,373.3K
10:03 10,842.38 10,842.38 10,825.91 10,831.32 17,442.9K
10:04 10,831.44 10,840.71 10,831.44 10,839.64 12,510.8K
10:05 10,838.41 10,847.33 10,838.41 10,847.33 9,435.3K
10:06 10,847.12 10,858.41 10,847.12 10,852.55 10,739.5K
10:07 10,851.92 10,851.92 10,844.66 10,850.50 7,705.6K
10:08 10,853.33 10,865.20 10,853.33 10,863.22 8,131.8K
10:09 10,863.67 10,864.54 10,861.11 10,864.54 9,644.3K
10:10 10,864.26 10,874.64 10,863.52 10,874.64 7,882.9K
10:11 10,878.31 10,894.31 10,878.31 10,894.31 8,478.7K
10:12 10,894.25 10,895.13 10,891.10 10,894.85 9,184.4K
10:13 10,894.60 10,897.41 10,880.43 10,897.41 9,045.7K
10:14 10,898.17 10,900.51 10,888.88 10,896.55 7,631.9K
10:15 10,895.27 10,904.83 10,895.27 10,904.01 7,395.8K
10:16 10,905.58 10,905.58 10,876.11 10,877.12 8,226.0K
10:17 10,875.24 10,876.01 10,871.69 10,875.13 7,083.8K
10:18 10,874.49 10,874.49 10,865.28 10,865.28 10,282.3K
10:19 10,864.66 10,869.85 10,859.85 10,863.39 11,038.5K
10:20 10,860.73 10,867.76 10,859.05 10,867.76 9,425.0K
10:21 10,869.77 10,885.88 10,869.23 10,885.88 7,679.6K
10:22 10,884.66 10,884.66 10,867.39 10,867.55 7,221.8K
10:23 10,867.48 10,867.48 10,858.19 10,859.32 10,536.7K
10:24 10,857.41 10,857.84 10,851.42 10,855.46 12,107.0K
10:25 10,854.73 10,854.73 10,845.75 10,845.75 9,903.3K
10:26 10,845.42 10,847.71 10,835.12 10,835.12 10,251.0K
10:27 10,835.08 10,846.04 10,834.04 10,846.04 10,947.7K
10:28 10,845.00 10,854.82 10,842.78 10,854.82 7,209.9K
10:29 10,854.70 10,854.70 10,843.78 10,843.78 8,080.6K
10:30 10,843.62 10,848.27 10,843.62 10,846.38 8,869.1K
10:31 10,844.46 10,844.46 10,833.94 10,834.51 9,308.0K
10:32 10,833.25 10,837.45 10,828.08 10,828.08 13,796.0K
10:33 10,826.63 10,845.98 10,825.41 10,843.38 16,561.9K
10:34 10,843.61 10,852.29 10,841.49 10,852.29 7,706.9K
10:35 10,851.23 10,851.66 10,847.18 10,847.18 8,340.4K
10:36 10,847.71 10,847.99 10,843.25 10,845.09 6,421.9K
10:37 10,847.99 10,849.32 10,836.42 10,836.42 6,387.4K
10:38 10,837.16 10,837.16 10,830.08 10,830.62 8,827.9K
10:39 10,829.83 10,829.83 10,819.67 10,820.01 14,402.3K
10:40 10,821.73 10,833.14 10,821.73 10,827.06 9,522.9K
10:41 10,827.41 10,836.14 10,827.41 10,836.14 7,677.8K
10:42 10,836.39 10,852.30 10,836.39 10,851.44 7,284.6K
10:43 10,851.81 10,855.10 10,849.99 10,849.99 7,324.4K
10:44 10,849.77 10,859.34 10,849.77 10,859.34 7,225.4K
10:45 10,859.96 10,865.67 10,859.96 10,865.32 6,693.1K
10:46 10,866.59 10,869.94 10,866.59 10,869.94 7,161.8K
10:47 10,869.99 10,869.99 10,862.60 10,868.68 7,482.9K
10:48 10,869.69 10,869.69 10,858.56 10,858.56 5,814.1K
10:49 10,856.88 10,861.40 10,855.95 10,861.40 4,785.2K
10:50 10,862.02 10,863.20 10,861.21 10,861.93 3,968.8K
10:51 10,860.86 10,873.56 10,859.50 10,873.56 5,485.4K
10:52 10,874.74 10,880.81 10,874.74 10,880.81 8,329.0K
10:53 10,880.71 10,883.54 10,880.28 10,880.28 5,031.7K
10:54 10,880.28 10,891.09 10,880.28 10,891.09 4,864.6K
10:55 10,891.69 10,891.69 10,885.44 10,885.44 7,856.6K
10:56 10,885.74 10,892.71 10,885.00 10,891.72 5,914.8K
10:57 10,892.22 10,894.70 10,890.59 10,894.49 6,003.1K
10:58 10,894.69 10,910.70 10,894.69 10,910.70 8,157.0K
10:59 10,909.83 10,911.62 10,903.63 10,905.22 7,250.8K
11:00 10,904.61 10,904.61 10,898.43 10,901.21 5,648.1K
11:01 10,900.72 10,904.98 10,899.73 10,904.69 5,936.7K
11:02 10,906.08 10,915.08 10,906.08 10,909.94 8,041.0K
11:03 10,908.91 10,911.24 10,908.80 10,911.20 4,483.2K
11:04 10,911.09 10,911.09 10,894.39 10,894.39 5,732.6K
11:05 10,893.12 10,898.96 10,888.18 10,896.89 4,366.6K
11:06 10,896.04 10,897.77 10,893.56 10,894.15 3,408.0K
11:07 10,893.85 10,906.26 10,891.52 10,906.26 5,247.2K
11:08 10,906.89 10,914.47 10,905.79 10,914.23 4,555.1K
11:09 10,914.16 10,920.39 10,914.16 10,920.39 5,137.0K
11:10 10,920.57 10,920.57 10,918.68 10,919.20 3,961.3K
11:11 10,920.03 10,920.03 10,914.85 10,915.12 4,516.0K
11:12 10,915.78 10,920.70 10,915.78 10,917.93 5,056.3K
11:13 10,915.10 10,918.37 10,915.10 10,918.37 3,849.9K
11:14 10,917.75 10,917.75 10,904.93 10,912.38 5,398.1K
11:15 10,912.55 10,924.16 10,912.55 10,924.16 4,324.0K
11:16 10,923.12 10,923.12 10,916.21 10,916.21 3,455.3K
11:17 10,915.44 10,915.44 10,913.00 10,913.00 3,077.1K
11:18 10,912.06 10,912.48 10,901.75 10,907.12 4,555.6K
11:19 10,906.71 10,915.01 10,905.71 10,913.06 4,674.7K
11:20 10,912.62 10,912.62 10,906.77 10,908.42 3,193.1K
11:21 10,907.96 10,908.71 10,905.58 10,907.86 2,993.7K
11:22 10,908.14 10,908.14 10,902.70 10,902.70 3,583.8K
11:23 10,901.00 10,901.00 10,896.33 10,896.33 4,307.6K
11:24 10,896.37 10,896.71 10,892.53 10,892.53 3,489.2K
11:25 10,892.80 10,895.06 10,890.87 10,895.06 4,340.9K
11:26 10,894.97 10,896.10 10,893.82 10,893.99 2,834.0K
11:27 10,893.88 10,894.14 10,889.32 10,889.32 2,527.9K
11:28 10,889.28 10,889.73 10,887.00 10,887.00 2,457.3K
11:29 10,886.42 10,889.33 10,886.42 10,888.21 2,947.7K
11:30 10,889.01 10,889.01 10,888.95 10,888.95 244.1K
13:00 10,889.66 10,889.66 10,877.45 10,884.16 12,545.3K
13:01 10,883.30 10,887.52 10,883.22 10,883.22 4,378.5K
13:02 10,882.54 10,883.31 10,877.54 10,877.54 4,794.8K
13:03 10,876.84 10,882.61 10,875.97 10,882.61 3,920.7K
13:04 10,883.54 10,884.94 10,878.80 10,878.80 3,150.4K
13:05 10,879.19 10,879.19 10,875.62 10,875.92 3,574.7K
13:06 10,875.60 10,885.26 10,875.60 10,885.06 5,816.3K
13:07 10,884.30 10,885.48 10,879.29 10,884.11 3,625.8K
13:08 10,886.00 10,893.75 10,886.00 10,893.57 4,563.4K
13:09 10,894.24 10,902.49 10,894.24 10,895.83 5,019.3K
13:10 10,898.59 10,900.50 10,895.73 10,898.51 3,461.7K
13:11 10,899.57 10,899.57 10,894.49 10,894.49 4,011.8K
13:12 10,895.21 10,895.43 10,888.61 10,888.98 3,639.6K
13:13 10,889.17 10,889.17 10,879.01 10,879.01 3,919.7K
13:14 10,878.71 10,879.44 10,876.05 10,876.43 2,548.0K
13:15 10,876.24 10,876.37 10,871.69 10,875.38 3,029.8K
13:16 10,875.17 10,879.19 10,874.64 10,874.64 3,273.2K
13:17 10,875.74 10,875.74 10,870.82 10,870.82 3,850.7K
13:18 10,870.68 10,872.79 10,869.81 10,869.81 3,934.5K
13:19 10,869.74 10,870.70 10,867.57 10,870.70 3,901.0K
13:20 10,872.54 10,874.53 10,870.92 10,871.23 3,347.4K
13:21 10,870.63 10,872.38 10,869.87 10,872.38 3,247.9K
13:22 10,872.90 10,875.38 10,872.90 10,875.38 3,203.0K
13:23 10,876.41 10,880.60 10,876.41 10,879.50 4,139.2K
13:24 10,879.14 10,879.14 10,876.75 10,876.83 3,411.1K
13:25 10,876.69 10,877.65 10,875.62 10,877.65 4,774.7K
13:26 10,877.74 10,881.27 10,877.74 10,881.27 4,242.8K
13:27 10,881.95 10,881.95 10,878.19 10,879.92 3,241.1K
13:28 10,880.03 10,882.40 10,880.03 10,881.59 3,318.6K
13:29 10,880.65 10,884.22 10,879.53 10,882.94 3,186.2K
13:30 10,882.68 10,882.68 10,880.53 10,880.64 3,711.8K
13:31 10,880.66 10,880.66 10,879.10 10,879.37 3,158.8K
13:32 10,879.89 10,879.89 10,877.31 10,878.44 2,979.1K
13:33 10,878.51 10,878.51 10,874.55 10,874.89 3,079.9K
13:34 10,874.58 10,893.52 10,874.58 10,893.38 5,883.8K
13:35 10,895.85 10,898.40 10,890.14 10,891.22 4,622.2K
13:36 10,890.14 10,890.14 10,877.17 10,878.55 4,150.2K
13:37 10,878.94 10,880.34 10,876.64 10,877.24 2,283.3K
13:38 10,876.75 10,877.70 10,875.24 10,876.51 2,335.3K
13:39 10,876.10 10,876.44 10,874.02 10,874.56 2,154.2K
13:40 10,875.36 10,879.41 10,875.36 10,878.93 2,948.7K
13:41 10,878.01 10,879.25 10,877.03 10,878.62 1,916.8K
13:42 10,878.09 10,878.09 10,876.07 10,876.51 2,057.1K
13:43 10,877.59 10,887.34 10,877.59 10,885.42 3,590.2K
13:44 10,885.65 10,885.65 10,882.63 10,882.63 3,068.2K
13:45 10,882.64 10,885.90 10,882.64 10,885.87 2,634.5K
13:46 10,887.03 10,887.03 10,884.47 10,884.47 2,355.2K
13:47 10,885.40 10,888.34 10,885.21 10,887.32 2,511.6K
13:48 10,886.42 10,887.98 10,885.19 10,887.92 2,649.6K
13:49 10,888.26 10,890.48 10,888.26 10,890.48 2,061.6K
13:50 10,891.45 10,899.39 10,891.45 10,899.39 3,450.0K
13:51 10,898.63 10,900.62 10,898.63 10,900.62 4,103.4K
13:52 10,899.54 10,900.50 10,896.96 10,899.03 3,968.1K
13:53 10,899.16 10,899.16 10,896.78 10,897.90 3,575.8K
13:54 10,902.23 10,904.10 10,900.98 10,904.10 3,659.5K
13:55 10,904.34 10,904.34 10,898.96 10,900.17 3,513.1K
13:56 10,901.41 10,909.28 10,901.41 10,908.91 3,941.0K
13:57 10,908.48 10,910.77 10,908.00 10,909.94 3,498.0K
13:58 10,910.70 10,910.74 10,905.52 10,905.98 4,146.0K
13:59 10,905.72 10,905.72 10,903.10 10,904.49 3,534.8K
14:00 10,903.58 10,909.56 10,903.58 10,909.47 4,276.4K
14:01 10,909.72 10,921.81 10,909.72 10,919.97 6,475.3K
14:02 10,918.96 10,920.69 10,917.09 10,920.41 5,955.5K
14:03 10,921.17 10,921.17 10,913.17 10,913.17 6,775.2K
14:04 10,912.09 10,915.89 10,911.68 10,915.89 4,606.2K
14:05 10,918.66 10,920.79 10,906.79 10,906.79 5,718.3K
14:06 10,906.28 10,906.57 10,901.40 10,901.40 5,935.8K
14:07 10,904.19 10,906.17 10,902.28 10,904.75 3,434.0K
14:08 10,904.36 10,928.15 10,904.36 10,927.39 7,502.0K
14:09 10,924.08 10,927.40 10,921.28 10,927.40 4,541.7K
14:10 10,925.97 10,927.49 10,923.33 10,924.99 4,057.2K
14:11 10,924.98 10,933.38 10,924.69 10,933.38 4,423.3K
14:12 10,931.15 10,931.15 10,915.26 10,915.26 5,558.1K
14:13 10,914.61 10,914.75 10,912.40 10,914.65 3,534.0K
14:14 10,916.84 10,916.84 10,910.18 10,913.12 4,193.4K
14:15 10,912.44 10,912.73 10,908.43 10,908.65 4,970.7K
14:16 10,907.86 10,910.73 10,907.07 10,907.07 3,867.5K
14:17 10,904.78 10,904.78 10,897.75 10,898.60 5,211.1K
14:18 10,897.26 10,899.89 10,895.63 10,895.63 3,864.0K
14:19 10,895.52 10,895.52 10,890.51 10,890.97 3,389.0K
14:20 10,891.83 10,901.56 10,891.83 10,900.13 4,132.9K
14:21 10,901.59 10,908.40 10,901.59 10,905.21 5,253.5K
14:22 10,905.71 10,906.35 10,898.40 10,901.47 3,308.9K
14:23 10,899.42 10,904.98 10,899.23 10,904.98 3,292.6K
14:24 10,906.60 10,909.07 10,906.60 10,908.12 3,934.4K
14:25 10,906.80 10,909.62 10,906.80 10,909.62 3,570.8K
14:26 10,910.32 10,915.54 10,910.32 10,915.14 4,497.2K
14:27 10,914.95 10,915.03 10,908.33 10,908.33 5,086.6K
14:28 10,908.06 10,909.39 10,908.06 10,908.23 4,274.5K
14:29 10,907.52 10,907.52 10,898.26 10,898.26 5,446.6K
14:30 10,898.21 10,898.21 10,888.16 10,888.16 5,622.8K
14:31 10,887.64 10,889.37 10,885.46 10,888.96 4,418.3K
14:32 10,890.21 10,890.21 10,885.61 10,887.49 4,264.2K
14:33 10,887.12 10,892.11 10,887.12 10,892.11 3,935.0K
14:34 10,892.83 10,896.93 10,892.83 10,896.86 4,282.8K
14:35 10,897.36 10,897.97 10,894.42 10,894.55 3,811.8K
14:36 10,895.91 10,903.39 10,895.43 10,903.39 4,372.5K
14:37 10,904.39 10,907.17 10,904.39 10,906.41 4,836.4K
14:38 10,906.47 10,909.85 10,906.47 10,909.66 4,082.4K
14:39 10,909.67 10,910.57 10,908.73 10,910.55 4,749.1K
14:40 10,910.16 10,910.16 10,903.65 10,903.65 5,409.5K
14:41 10,904.05 10,905.92 10,903.06 10,904.99 4,168.3K
14:42 10,905.05 10,905.05 10,900.35 10,901.87 5,912.2K
14:43 10,901.69 10,903.75 10,901.69 10,902.44 4,727.0K
14:44 10,903.15 10,906.44 10,901.60 10,906.44 5,785.7K
14:45 10,906.86 10,910.14 10,906.86 10,910.14 5,938.2K
14:46 10,909.94 10,909.94 10,906.44 10,907.59 5,674.0K
14:47 10,907.70 10,908.17 10,906.22 10,907.43 5,990.7K
14:48 10,906.84 10,907.09 10,900.65 10,901.21 8,383.6K
14:49 10,900.30 10,902.01 10,898.90 10,902.01 5,611.1K
14:50 10,903.40 10,904.72 10,901.82 10,904.72 5,785.7K
14:51 10,905.60 10,905.91 10,903.89 10,905.64 6,324.6K
14:52 10,905.43 10,908.00 10,905.43 10,907.66 5,793.6K
14:53 10,908.85 10,908.88 10,907.02 10,908.88 7,509.3K
14:54 10,908.52 10,908.90 10,907.71 10,908.90 8,173.5K
14:55 10,908.75 10,909.52 10,907.75 10,909.51 9,680.7K
14:56 10,909.84 10,910.66 10,907.63 10,910.66 9,055.6K
14:57 10,910.88 10,911.72 10,910.88 10,911.72 918.8K
15:00 10,910.54 10,910.54 10,906.57 10,906.57 15,933.3K
15:59 10,906.57 10,906.57 10,906.57 10,906.57 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