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 10,531.27 10,531.27 10,501.76 10,502.52 32,548.8K
09:31 10,515.96 10,524.86 10,509.48 10,509.48 15,605.0K
09:32 10,510.08 10,512.47 10,503.87 10,512.47 12,555.2K
09:33 10,513.40 10,523.02 10,511.25 10,517.70 11,957.1K
09:34 10,514.78 10,527.82 10,512.26 10,527.82 11,062.6K
09:35 10,527.50 10,538.49 10,527.50 10,537.51 10,919.8K
09:36 10,537.49 10,539.22 10,529.89 10,529.89 13,413.9K
09:37 10,529.93 10,529.93 10,521.85 10,523.67 9,514.1K
09:38 10,527.90 10,539.95 10,527.90 10,539.95 8,202.6K
09:39 10,539.27 10,539.27 10,523.91 10,526.27 9,206.1K
09:40 10,528.67 10,531.50 10,523.87 10,528.10 10,038.2K
09:41 10,527.37 10,535.51 10,525.71 10,533.78 7,663.4K
09:42 10,523.93 10,526.14 10,518.40 10,523.18 8,557.2K
09:43 10,523.61 10,535.80 10,523.61 10,535.80 7,638.8K
09:44 10,536.24 10,541.38 10,535.05 10,539.40 7,160.8K
09:45 10,540.56 10,556.75 10,539.47 10,554.52 8,775.1K
09:46 10,548.88 10,555.23 10,548.82 10,552.18 7,606.2K
09:47 10,550.95 10,550.95 10,542.60 10,542.60 9,610.0K
09:48 10,542.32 10,545.44 10,536.40 10,545.44 8,134.2K
09:49 10,546.41 10,547.93 10,537.64 10,538.60 7,538.4K
09:50 10,537.90 10,540.99 10,529.51 10,530.15 9,201.8K
09:51 10,531.81 10,545.68 10,531.81 10,545.68 5,983.8K
09:52 10,544.34 10,547.75 10,540.26 10,541.07 6,466.2K
09:53 10,543.30 10,543.30 10,526.72 10,526.72 8,055.1K
09:54 10,527.74 10,530.02 10,526.40 10,530.02 6,008.9K
09:55 10,528.89 10,530.29 10,522.53 10,522.53 7,723.9K
09:56 10,520.90 10,520.94 10,518.82 10,518.82 7,881.3K
09:57 10,518.43 10,519.50 10,515.94 10,515.94 7,598.1K
09:58 10,515.89 10,521.46 10,512.75 10,521.16 6,514.3K
09:59 10,520.42 10,523.16 10,520.42 10,522.31 5,550.8K
10:00 10,522.02 10,522.02 10,518.93 10,521.83 6,563.4K
10:01 10,522.34 10,529.77 10,522.34 10,524.01 6,316.5K
10:02 10,524.56 10,532.84 10,524.44 10,529.57 5,439.8K
10:03 10,529.99 10,529.99 10,526.26 10,528.41 4,717.9K
10:04 10,528.53 10,532.43 10,524.39 10,532.43 5,461.1K
10:05 10,529.92 10,548.46 10,527.46 10,548.46 5,986.3K
10:06 10,548.48 10,548.67 10,542.21 10,544.62 5,685.6K
10:07 10,544.92 10,545.40 10,540.18 10,541.18 6,708.9K
10:08 10,538.27 10,538.27 10,523.34 10,525.99 6,971.2K
10:09 10,524.94 10,524.94 10,516.26 10,517.69 7,693.6K
10:10 10,520.55 10,520.55 10,512.48 10,515.91 5,299.1K
10:11 10,515.62 10,520.34 10,515.62 10,520.28 4,346.2K
10:12 10,520.25 10,533.43 10,520.25 10,528.89 5,434.2K
10:13 10,528.40 10,540.01 10,527.92 10,540.01 5,930.2K
10:14 10,538.73 10,542.25 10,535.70 10,539.23 4,307.4K
10:15 10,538.98 10,538.98 10,532.86 10,533.59 4,557.5K
10:16 10,533.78 10,540.86 10,533.78 10,537.39 4,751.4K
10:17 10,535.86 10,535.86 10,527.51 10,531.44 4,837.8K
10:18 10,531.68 10,534.46 10,529.39 10,534.46 3,326.7K
10:19 10,533.48 10,542.52 10,533.48 10,542.52 3,832.0K
10:20 10,542.73 10,546.12 10,532.68 10,534.08 5,228.2K
10:21 10,533.65 10,537.80 10,533.65 10,535.07 2,893.8K
10:22 10,535.05 10,539.66 10,535.05 10,539.66 3,483.7K
10:23 10,539.63 10,539.63 10,536.74 10,538.44 3,324.2K
10:24 10,537.80 10,537.80 10,532.07 10,532.45 4,831.6K
10:25 10,533.00 10,533.22 10,529.33 10,530.02 5,217.3K
10:26 10,529.35 10,529.35 10,517.36 10,517.36 7,840.7K
10:27 10,518.24 10,518.24 10,511.70 10,512.08 8,437.7K
10:28 10,512.19 10,515.33 10,509.95 10,515.33 5,800.3K
10:29 10,516.35 10,518.19 10,515.78 10,518.16 5,665.7K
10:30 10,517.62 10,519.81 10,516.35 10,519.81 5,918.3K
10:31 10,519.91 10,520.23 10,515.87 10,516.46 5,196.4K
10:32 10,516.41 10,517.67 10,512.88 10,512.88 5,866.4K
10:33 10,512.15 10,512.15 10,506.99 10,507.26 8,636.7K
10:34 10,507.44 10,507.44 10,501.35 10,501.35 5,723.9K
10:35 10,500.98 10,507.23 10,500.90 10,507.23 5,101.4K
10:36 10,506.91 10,511.03 10,504.53 10,511.03 5,790.2K
10:37 10,514.32 10,521.85 10,514.32 10,521.52 4,944.0K
10:38 10,521.63 10,521.63 10,513.12 10,514.29 3,584.6K
10:39 10,513.50 10,514.90 10,510.75 10,511.73 3,256.3K
10:40 10,511.87 10,515.87 10,510.75 10,515.87 3,667.5K
10:41 10,515.96 10,516.40 10,512.35 10,512.35 5,990.9K
10:42 10,512.19 10,519.49 10,512.17 10,518.44 3,546.5K
10:43 10,517.50 10,517.50 10,512.11 10,514.37 2,515.2K
10:44 10,514.29 10,517.07 10,514.08 10,516.92 3,464.7K
10:45 10,517.93 10,518.66 10,515.17 10,517.71 2,793.7K
10:46 10,516.52 10,519.03 10,515.95 10,519.03 3,326.2K
10:47 10,517.87 10,522.52 10,517.87 10,522.52 3,392.1K
10:48 10,522.49 10,523.09 10,518.82 10,519.36 3,856.9K
10:49 10,520.13 10,520.13 10,511.93 10,513.82 3,903.7K
10:50 10,513.91 10,514.41 10,511.67 10,513.92 3,453.7K
10:51 10,514.76 10,515.10 10,513.49 10,515.02 4,014.6K
10:52 10,514.66 10,514.66 10,511.39 10,512.43 3,231.4K
10:53 10,512.38 10,515.92 10,510.66 10,515.92 2,871.4K
10:54 10,517.00 10,526.27 10,517.00 10,522.87 5,376.6K
10:55 10,522.15 10,522.15 10,517.52 10,517.62 3,239.3K
10:56 10,517.46 10,521.85 10,517.46 10,521.85 2,304.2K
10:57 10,522.09 10,527.59 10,521.75 10,527.11 2,985.1K
10:58 10,527.78 10,533.83 10,526.97 10,533.83 3,171.9K
10:59 10,534.34 10,534.34 10,526.40 10,529.51 4,287.4K
11:00 10,529.30 10,530.66 10,528.60 10,528.60 2,951.8K
11:01 10,527.78 10,533.17 10,527.78 10,533.17 2,809.1K
11:02 10,533.07 10,538.12 10,533.07 10,535.05 3,712.0K
11:03 10,534.61 10,541.82 10,534.61 10,538.90 4,245.3K
11:04 10,539.46 10,542.08 10,538.06 10,542.08 3,088.7K
11:05 10,543.28 10,553.32 10,543.28 10,552.55 4,231.3K
11:06 10,552.36 10,553.22 10,547.41 10,547.71 4,082.0K
11:07 10,547.90 10,547.90 10,538.54 10,538.54 6,314.6K
11:08 10,538.52 10,539.91 10,536.15 10,538.86 3,386.0K
11:09 10,538.88 10,539.88 10,537.19 10,539.22 2,441.2K
11:10 10,538.69 10,538.72 10,531.45 10,532.09 3,568.8K
11:11 10,535.10 10,543.77 10,535.10 10,543.77 2,893.0K
11:12 10,543.41 10,543.41 10,541.22 10,541.62 2,756.6K
11:13 10,541.06 10,541.61 10,539.56 10,540.19 3,117.3K
11:14 10,540.09 10,540.09 10,530.73 10,531.42 2,874.9K
11:15 10,530.15 10,534.19 10,530.09 10,533.13 1,772.1K
11:16 10,532.51 10,535.07 10,530.76 10,535.07 2,268.6K
11:17 10,535.35 10,535.65 10,533.98 10,533.98 2,140.0K
11:18 10,534.50 10,541.05 10,534.50 10,540.14 5,853.9K
11:19 10,540.93 10,541.14 10,537.24 10,538.18 3,546.5K
11:20 10,537.76 10,549.11 10,537.76 10,545.89 3,717.0K
11:21 10,546.38 10,552.44 10,546.11 10,551.77 4,704.7K
11:22 10,550.26 10,553.11 10,549.67 10,549.67 3,235.9K
11:23 10,549.22 10,550.95 10,548.62 10,548.62 3,343.8K
11:24 10,549.33 10,551.81 10,549.30 10,550.88 2,780.8K
11:25 10,551.88 10,552.24 10,550.74 10,551.88 3,003.0K
11:26 10,552.46 10,558.45 10,551.65 10,558.24 3,690.9K
11:27 10,559.08 10,564.67 10,559.08 10,564.24 4,355.7K
11:28 10,563.95 10,564.81 10,562.72 10,562.90 4,600.4K
11:29 10,563.83 10,569.40 10,562.49 10,569.40 7,021.2K
11:30 10,568.88 10,569.31 10,568.88 10,569.31 336.5K
13:00 10,570.46 10,574.05 10,560.69 10,569.03 17,120.9K
13:01 10,567.02 10,567.02 10,562.04 10,562.23 7,399.9K
13:02 10,561.41 10,570.72 10,561.41 10,570.72 6,918.2K
13:03 10,570.02 10,570.16 10,557.23 10,557.23 5,819.9K
13:04 10,558.09 10,558.09 10,555.54 10,556.42 4,519.4K
13:05 10,556.23 10,567.16 10,555.51 10,567.16 5,112.9K
13:06 10,567.20 10,567.20 10,556.19 10,556.19 5,718.4K
13:07 10,559.99 10,566.73 10,559.99 10,566.64 5,427.2K
13:08 10,567.02 10,567.02 10,561.27 10,562.69 6,852.3K
13:09 10,563.66 10,565.12 10,559.52 10,565.12 4,400.1K
13:10 10,566.91 10,566.92 10,565.40 10,565.95 4,651.0K
13:11 10,566.33 10,575.29 10,566.33 10,574.50 4,547.4K
13:12 10,574.57 10,578.52 10,574.57 10,578.52 5,860.7K
13:13 10,578.35 10,588.94 10,578.35 10,588.38 6,363.7K
13:14 10,588.18 10,590.88 10,588.18 10,590.38 4,762.4K
13:15 10,593.02 10,602.58 10,593.02 10,601.03 7,966.2K
13:16 10,601.10 10,611.77 10,601.10 10,610.42 6,174.2K
13:17 10,608.20 10,612.28 10,604.28 10,611.47 9,034.7K
13:18 10,611.13 10,611.13 10,600.67 10,603.62 8,535.8K
13:19 10,603.09 10,603.09 10,594.33 10,594.33 5,483.2K
13:20 10,594.15 10,606.01 10,593.59 10,606.01 5,821.8K
13:21 10,607.72 10,607.91 10,604.45 10,607.71 4,326.4K
13:22 10,607.56 10,607.56 10,598.33 10,598.33 4,273.0K
13:23 10,596.96 10,606.39 10,596.96 10,606.39 5,265.1K
13:24 10,605.17 10,605.17 10,600.02 10,600.95 2,895.8K
13:25 10,600.00 10,600.45 10,594.87 10,594.87 3,696.9K
13:26 10,594.77 10,603.00 10,594.62 10,603.00 5,447.2K
13:27 10,604.35 10,610.44 10,604.24 10,610.44 3,704.6K
13:28 10,610.99 10,610.99 10,607.54 10,609.23 4,579.0K
13:29 10,609.34 10,616.62 10,609.06 10,610.86 5,950.7K
13:30 10,607.17 10,607.17 10,587.11 10,587.44 7,429.1K
13:31 10,587.54 10,591.28 10,587.54 10,590.34 5,045.1K
13:32 10,589.11 10,590.16 10,584.69 10,584.69 3,275.4K
13:33 10,584.71 10,584.71 10,578.36 10,580.68 3,379.8K
13:34 10,580.46 10,580.46 10,574.74 10,574.78 4,501.2K
13:35 10,574.91 10,578.09 10,569.43 10,569.43 4,714.6K
13:36 10,568.86 10,572.81 10,568.86 10,572.20 3,785.9K
13:37 10,573.23 10,573.23 10,567.10 10,568.03 3,814.6K
13:38 10,568.56 10,568.56 10,564.71 10,565.54 4,355.8K
13:39 10,565.85 10,571.94 10,565.85 10,569.25 3,259.6K
13:40 10,569.19 10,570.23 10,564.57 10,564.73 3,051.3K
13:41 10,563.47 10,567.63 10,563.47 10,566.89 3,714.3K
13:42 10,565.12 10,568.55 10,564.88 10,566.30 3,458.4K
13:43 10,567.19 10,574.31 10,567.19 10,569.46 3,495.6K
13:44 10,570.17 10,570.17 10,561.50 10,563.01 5,289.2K
13:45 10,560.30 10,560.30 10,549.81 10,549.81 6,111.9K
13:46 10,549.97 10,554.93 10,549.97 10,554.93 6,346.9K
13:47 10,554.44 10,558.45 10,554.44 10,555.56 3,386.4K
13:48 10,556.69 10,556.69 10,550.46 10,551.64 3,807.5K
13:49 10,551.69 10,553.13 10,548.80 10,548.90 2,865.9K
13:50 10,549.16 10,556.73 10,549.16 10,549.33 3,714.9K
13:51 10,549.69 10,553.25 10,549.69 10,553.25 2,295.7K
13:52 10,552.79 10,558.40 10,552.79 10,556.96 3,427.6K
13:53 10,555.52 10,555.52 10,551.29 10,551.89 3,027.8K
13:54 10,552.07 10,554.49 10,552.07 10,552.54 2,137.7K
13:55 10,552.18 10,555.08 10,552.18 10,553.91 2,073.0K
13:56 10,554.42 10,560.35 10,554.42 10,560.35 2,457.7K
13:57 10,561.38 10,561.38 10,556.53 10,556.53 2,868.6K
13:58 10,558.99 10,558.99 10,552.63 10,552.63 2,935.9K
13:59 10,552.79 10,560.40 10,552.79 10,560.40 3,811.7K
14:00 10,560.81 10,560.81 10,547.08 10,547.08 3,484.0K
14:01 10,548.37 10,548.37 10,532.67 10,532.67 8,576.2K
14:02 10,532.62 10,536.45 10,532.28 10,533.47 4,596.6K
14:03 10,533.85 10,542.23 10,533.85 10,542.23 3,281.7K
14:04 10,542.58 10,545.98 10,542.58 10,545.54 2,859.6K
14:05 10,545.92 10,551.81 10,545.68 10,551.77 2,516.5K
14:06 10,551.48 10,555.53 10,551.48 10,555.18 2,340.5K
14:07 10,555.23 10,555.23 10,550.94 10,551.16 2,205.6K
14:08 10,551.11 10,551.11 10,546.89 10,546.89 2,441.9K
14:09 10,546.89 10,549.27 10,546.89 10,548.71 3,040.6K
14:10 10,549.02 10,549.02 10,547.06 10,547.07 1,896.7K
14:11 10,546.31 10,546.31 10,540.04 10,540.04 3,406.5K
14:12 10,539.23 10,539.23 10,530.31 10,534.43 4,852.1K
14:13 10,536.78 10,544.37 10,535.10 10,543.54 3,405.2K
14:14 10,541.96 10,541.96 10,536.27 10,536.66 2,178.1K
14:15 10,536.38 10,537.12 10,533.88 10,533.88 2,117.5K
14:16 10,534.38 10,535.25 10,534.17 10,534.53 1,890.4K
14:17 10,535.20 10,535.46 10,533.16 10,533.16 1,980.3K
14:18 10,533.41 10,537.48 10,533.28 10,536.34 2,406.4K
14:19 10,536.74 10,543.01 10,536.74 10,543.01 2,517.2K
14:20 10,542.95 10,544.55 10,541.81 10,543.97 2,677.4K
14:21 10,544.09 10,544.89 10,543.13 10,543.28 1,869.0K
14:22 10,543.37 10,549.27 10,543.37 10,549.27 2,242.7K
14:23 10,549.36 10,554.42 10,549.36 10,554.09 2,841.7K
14:24 10,554.44 10,556.21 10,553.34 10,555.19 2,077.9K
14:25 10,555.48 10,560.01 10,553.12 10,560.01 3,067.3K
14:26 10,560.10 10,565.88 10,560.10 10,565.88 4,243.8K
14:27 10,564.86 10,564.86 10,560.79 10,563.67 2,602.2K
14:28 10,563.59 10,563.59 10,561.66 10,563.47 3,193.8K
14:29 10,562.77 10,563.83 10,562.77 10,563.13 2,634.7K
14:30 10,563.88 10,573.22 10,563.88 10,572.91 5,493.4K
14:31 10,574.86 10,574.86 10,572.15 10,573.08 4,376.7K
14:32 10,573.75 10,575.83 10,572.99 10,575.48 2,909.7K
14:33 10,576.11 10,576.18 10,574.58 10,575.35 3,917.8K
14:34 10,575.13 10,575.31 10,572.00 10,572.35 3,633.3K
14:35 10,571.95 10,572.34 10,569.16 10,569.16 4,073.1K
14:36 10,567.60 10,567.60 10,561.99 10,564.55 3,751.5K
14:37 10,563.53 10,565.55 10,562.20 10,563.80 3,478.7K
14:38 10,563.58 10,563.58 10,559.01 10,559.01 3,141.0K
14:39 10,558.77 10,560.74 10,558.50 10,558.50 2,630.9K
14:40 10,558.37 10,559.00 10,554.17 10,555.99 4,463.9K
14:41 10,556.36 10,559.37 10,556.36 10,559.37 3,593.2K
14:42 10,560.07 10,569.16 10,560.07 10,568.17 6,238.7K
14:43 10,568.27 10,570.89 10,567.53 10,570.89 5,012.4K
14:44 10,571.54 10,573.26 10,571.21 10,572.95 4,354.7K
14:45 10,573.15 10,574.47 10,572.72 10,574.37 4,453.8K
14:46 10,574.45 10,577.07 10,573.32 10,577.01 5,577.7K
14:47 10,577.50 10,578.57 10,577.50 10,577.67 5,807.8K
14:48 10,577.33 10,578.65 10,577.28 10,578.10 5,212.5K
14:49 10,578.35 10,581.45 10,578.35 10,581.45 5,871.7K
14:50 10,580.94 10,580.94 10,579.22 10,579.42 5,923.2K
14:51 10,578.93 10,579.19 10,576.59 10,577.23 6,286.7K
14:52 10,577.18 10,580.16 10,577.11 10,580.16 7,593.9K
14:53 10,580.02 10,581.27 10,579.64 10,581.27 5,988.9K
14:54 10,581.63 10,583.32 10,581.43 10,582.17 8,729.8K
14:55 10,582.47 10,582.47 10,580.30 10,581.02 8,362.5K
14:56 10,581.07 10,583.41 10,580.31 10,583.41 8,945.7K
14:57 10,583.78 10,583.78 10,583.15 10,583.15 592.3K
15:00 10,583.54 10,583.54 10,583.08 10,583.08 13,736.4K
15:59 10,583.08 10,583.08 10,583.08 10,583.08 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