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 10,336.98 10,355.45 10,336.98 10,355.37 44,898.0K
09:31 10,356.02 10,363.00 10,354.01 10,360.80 25,174.5K
09:32 10,360.95 10,366.15 10,355.55 10,355.55 16,927.9K
09:33 10,353.21 10,370.15 10,348.51 10,368.91 14,588.5K
09:34 10,373.52 10,387.53 10,373.52 10,376.80 13,183.8K
09:35 10,374.93 10,376.97 10,373.33 10,376.60 12,103.7K
09:36 10,374.40 10,390.46 10,370.37 10,390.46 14,052.4K
09:37 10,387.82 10,391.02 10,383.53 10,386.30 13,718.3K
09:38 10,385.17 10,425.31 10,385.17 10,425.31 17,975.3K
09:39 10,421.16 10,431.15 10,417.78 10,423.10 16,405.2K
09:40 10,422.44 10,423.93 10,418.03 10,423.92 13,493.1K
09:41 10,429.45 10,437.17 10,421.90 10,428.95 12,763.7K
09:42 10,430.33 10,440.54 10,430.33 10,440.54 10,444.7K
09:43 10,439.19 10,439.29 10,421.68 10,421.68 9,467.0K
09:44 10,419.50 10,429.83 10,413.65 10,413.65 9,825.0K
09:45 10,409.53 10,418.31 10,402.73 10,417.42 8,149.3K
09:46 10,421.78 10,430.57 10,408.58 10,408.58 7,829.5K
09:47 10,407.75 10,407.75 10,386.36 10,386.36 7,214.4K
09:48 10,384.09 10,384.09 10,374.20 10,378.12 7,798.0K
09:49 10,377.82 10,384.54 10,377.23 10,378.48 7,292.8K
09:50 10,372.27 10,372.27 10,341.97 10,344.42 9,078.5K
09:51 10,341.92 10,342.74 10,327.81 10,330.62 9,045.7K
09:52 10,330.47 10,330.47 10,324.26 10,325.60 10,678.4K
09:53 10,326.79 10,326.79 10,313.43 10,313.43 8,951.9K
09:54 10,310.75 10,311.37 10,298.72 10,299.05 9,697.1K
09:55 10,301.22 10,309.01 10,301.22 10,306.44 9,161.5K
09:56 10,304.59 10,306.98 10,300.01 10,300.83 8,255.7K
09:57 10,304.02 10,306.12 10,297.79 10,297.79 7,762.3K
09:58 10,297.12 10,305.21 10,297.12 10,303.61 8,701.7K
09:59 10,301.01 10,304.67 10,294.39 10,301.03 6,703.1K
10:00 10,305.39 10,329.06 10,305.39 10,327.08 8,627.4K
10:01 10,327.60 10,333.81 10,326.88 10,330.20 6,127.0K
10:02 10,326.43 10,328.04 10,322.78 10,328.04 5,117.0K
10:03 10,332.36 10,343.44 10,332.19 10,332.19 6,925.2K
10:04 10,333.06 10,337.69 10,332.28 10,337.69 5,842.8K
10:05 10,338.29 10,343.32 10,338.29 10,338.97 8,598.0K
10:06 10,340.43 10,340.43 10,330.41 10,332.34 6,486.5K
10:07 10,331.08 10,331.30 10,326.22 10,326.75 5,970.9K
10:08 10,326.66 10,326.66 10,323.09 10,323.65 10,345.2K
10:09 10,324.20 10,336.00 10,323.35 10,332.34 10,049.3K
10:10 10,331.98 10,334.08 10,324.77 10,334.08 6,603.7K
10:11 10,338.95 10,357.56 10,338.95 10,349.30 9,458.4K
10:12 10,350.13 10,354.79 10,350.13 10,354.00 7,800.1K
10:13 10,353.06 10,355.05 10,344.65 10,345.54 5,124.8K
10:14 10,347.27 10,362.93 10,347.27 10,362.93 5,562.4K
10:15 10,365.09 10,374.68 10,364.49 10,373.15 8,082.0K
10:16 10,371.89 10,371.89 10,362.35 10,362.92 5,820.4K
10:17 10,363.07 10,364.76 10,357.96 10,357.96 5,127.6K
10:18 10,357.68 10,357.68 10,347.70 10,351.30 5,372.6K
10:19 10,351.01 10,351.01 10,346.64 10,350.51 4,469.3K
10:20 10,349.38 10,359.71 10,349.38 10,359.71 4,975.5K
10:21 10,360.14 10,362.99 10,355.65 10,355.65 9,650.5K
10:22 10,355.84 10,356.45 10,351.20 10,356.15 10,216.3K
10:23 10,359.42 10,359.99 10,354.61 10,354.61 5,890.6K
10:24 10,353.77 10,361.93 10,353.77 10,361.93 9,757.5K
10:25 10,363.19 10,369.55 10,363.19 10,369.55 12,610.2K
10:26 10,369.79 10,372.24 10,364.63 10,364.81 12,650.6K
10:27 10,363.96 10,375.13 10,363.96 10,375.13 7,690.0K
10:28 10,376.40 10,377.48 10,373.45 10,373.45 8,115.8K
10:29 10,371.88 10,376.29 10,370.79 10,373.27 23,007.7K
10:30 10,373.60 10,373.60 10,368.63 10,368.79 7,565.7K
10:31 10,369.26 10,373.09 10,368.80 10,372.26 5,005.5K
10:32 10,372.88 10,378.79 10,372.88 10,378.79 5,728.5K
10:33 10,380.15 10,391.43 10,380.15 10,391.43 8,186.0K
10:34 10,391.48 10,391.83 10,385.87 10,385.87 7,681.1K
10:35 10,386.43 10,387.46 10,377.62 10,377.62 8,006.7K
10:36 10,376.87 10,376.91 10,373.98 10,375.06 4,854.3K
10:37 10,375.46 10,376.55 10,370.05 10,370.05 4,345.3K
10:38 10,370.73 10,373.31 10,370.15 10,373.31 3,358.0K
10:39 10,374.65 10,381.75 10,374.65 10,381.14 5,065.2K
10:40 10,381.09 10,383.27 10,378.41 10,380.96 4,494.9K
10:41 10,382.10 10,383.37 10,381.73 10,382.90 3,609.4K
10:42 10,383.29 10,387.79 10,381.77 10,381.77 19,024.0K
10:43 10,381.59 10,384.52 10,380.98 10,382.28 8,795.5K
10:44 10,382.93 10,382.93 10,376.88 10,378.76 7,032.6K
10:45 10,379.43 10,385.32 10,379.43 10,383.10 6,945.3K
10:46 10,384.89 10,384.89 10,381.46 10,381.46 4,677.1K
10:47 10,381.56 10,381.93 10,377.95 10,381.26 5,854.8K
10:48 10,380.81 10,380.81 10,375.07 10,375.07 5,043.7K
10:49 10,375.19 10,375.19 10,370.22 10,370.22 4,086.7K
10:50 10,369.88 10,370.40 10,366.63 10,366.72 4,701.6K
10:51 10,366.14 10,368.66 10,366.14 10,367.37 4,479.1K
10:52 10,367.49 10,367.49 10,356.62 10,360.27 5,018.4K
10:53 10,360.54 10,372.83 10,360.54 10,372.83 4,995.5K
10:54 10,374.34 10,380.79 10,374.34 10,379.81 3,532.8K
10:55 10,378.50 10,378.50 10,375.27 10,377.41 2,978.9K
10:56 10,377.41 10,381.32 10,377.41 10,379.39 2,855.3K
10:57 10,379.65 10,379.65 10,370.21 10,370.21 2,964.0K
10:58 10,370.44 10,376.98 10,370.44 10,376.44 3,220.8K
10:59 10,376.19 10,376.19 10,372.10 10,372.10 2,334.1K
11:00 10,372.13 10,372.13 10,370.98 10,371.95 3,068.9K
11:01 10,371.67 10,372.11 10,369.01 10,369.01 3,022.9K
11:02 10,368.76 10,368.76 10,363.21 10,365.34 4,540.5K
11:03 10,364.09 10,364.09 10,359.84 10,359.88 2,538.4K
11:04 10,359.54 10,363.79 10,359.44 10,363.79 3,217.6K
11:05 10,363.94 10,367.46 10,363.94 10,364.47 2,830.8K
11:06 10,365.09 10,365.09 10,360.83 10,361.14 2,580.3K
11:07 10,360.90 10,360.90 10,356.13 10,356.81 2,373.4K
11:08 10,356.48 10,360.30 10,355.61 10,358.09 3,359.3K
11:09 10,356.07 10,356.07 10,347.31 10,348.83 2,822.9K
11:10 10,349.14 10,349.52 10,343.11 10,343.44 3,216.9K
11:11 10,343.21 10,343.21 10,336.34 10,336.34 2,945.7K
11:12 10,335.39 10,342.43 10,335.39 10,341.62 3,874.6K
11:13 10,342.33 10,342.41 10,340.17 10,341.31 2,524.2K
11:14 10,341.39 10,341.60 10,338.62 10,339.88 2,491.9K
11:15 10,340.04 10,344.37 10,340.04 10,344.37 2,469.3K
11:16 10,344.48 10,345.63 10,342.57 10,345.63 3,253.7K
11:17 10,346.20 10,346.68 10,344.18 10,345.15 2,511.0K
11:18 10,345.39 10,357.70 10,345.39 10,357.70 2,879.9K
11:19 10,357.62 10,358.23 10,356.08 10,356.08 2,236.6K
11:20 10,353.32 10,353.32 10,349.18 10,349.18 2,985.4K
11:21 10,349.08 10,349.08 10,344.66 10,344.71 2,574.0K
11:22 10,344.15 10,344.15 10,340.57 10,341.82 2,158.8K
11:23 10,341.57 10,341.65 10,336.38 10,336.64 2,435.1K
11:24 10,337.66 10,340.62 10,337.66 10,339.77 3,206.4K
11:25 10,339.77 10,339.86 10,337.00 10,337.88 1,832.5K
11:26 10,337.78 10,337.78 10,320.20 10,320.20 4,082.2K
11:27 10,319.38 10,319.38 10,309.68 10,309.90 4,080.8K
11:28 10,309.46 10,310.77 10,306.13 10,307.61 4,245.2K
11:29 10,305.92 10,308.60 10,302.07 10,302.24 3,433.6K
11:30 10,302.41 10,302.41 10,301.53 10,301.53 477.6K
13:00 10,300.09 10,304.64 10,292.76 10,293.35 10,139.9K
13:01 10,293.45 10,308.50 10,293.45 10,308.50 4,621.4K
13:02 10,309.13 10,309.29 10,302.75 10,306.02 3,162.7K
13:03 10,304.94 10,308.43 10,304.94 10,306.59 3,123.8K
13:04 10,306.27 10,315.88 10,305.64 10,313.56 3,145.3K
13:05 10,313.55 10,322.80 10,313.55 10,322.80 3,256.7K
13:06 10,322.63 10,333.73 10,322.63 10,331.93 3,658.6K
13:07 10,330.05 10,332.77 10,327.58 10,331.22 3,761.6K
13:08 10,330.09 10,336.43 10,330.09 10,336.14 3,775.0K
13:09 10,335.76 10,341.54 10,335.76 10,341.54 3,923.2K
13:10 10,341.85 10,344.99 10,340.08 10,340.79 3,719.0K
13:11 10,338.60 10,339.48 10,336.99 10,338.97 2,903.1K
13:12 10,338.70 10,338.70 10,332.02 10,332.02 3,409.1K
13:13 10,331.94 10,346.29 10,331.04 10,346.29 4,153.6K
13:14 10,347.86 10,353.92 10,345.58 10,345.58 4,434.5K
13:15 10,345.70 10,345.70 10,333.40 10,336.93 3,446.8K
13:16 10,336.53 10,336.53 10,331.16 10,331.16 2,392.5K
13:17 10,330.86 10,330.86 10,314.57 10,316.51 3,256.1K
13:18 10,316.80 10,317.84 10,311.85 10,312.10 2,775.4K
13:19 10,310.98 10,310.98 10,304.17 10,309.35 3,718.8K
13:20 10,309.74 10,311.32 10,306.92 10,306.92 3,166.8K
13:21 10,306.63 10,309.62 10,306.63 10,308.55 2,489.1K
13:22 10,308.40 10,308.84 10,304.47 10,308.84 3,211.7K
13:23 10,308.84 10,310.02 10,306.30 10,308.82 1,979.9K
13:24 10,307.81 10,307.81 10,304.52 10,304.52 2,119.9K
13:25 10,304.51 10,308.44 10,304.51 10,306.83 2,916.4K
13:26 10,306.43 10,306.43 10,302.20 10,303.23 4,157.1K
13:27 10,303.23 10,303.23 10,300.27 10,300.38 3,416.9K
13:28 10,301.75 10,302.97 10,300.76 10,301.64 2,448.6K
13:29 10,301.83 10,306.11 10,301.21 10,305.61 3,470.5K
13:30 10,305.67 10,305.67 10,287.96 10,289.33 5,521.9K
13:31 10,289.76 10,293.24 10,288.75 10,290.11 4,000.2K
13:32 10,290.00 10,293.24 10,289.55 10,290.00 2,592.3K
13:33 10,289.80 10,290.48 10,288.42 10,290.06 3,250.8K
13:34 10,291.55 10,293.63 10,290.48 10,293.08 3,159.4K
13:35 10,292.92 10,293.69 10,290.22 10,290.91 2,065.1K
13:36 10,290.45 10,290.45 10,287.20 10,288.92 3,125.5K
13:37 10,288.55 10,290.71 10,288.29 10,289.41 3,422.5K
13:38 10,288.69 10,291.17 10,287.87 10,291.17 2,846.9K
13:39 10,291.33 10,291.33 10,284.72 10,284.72 2,789.2K
13:40 10,283.91 10,283.91 10,281.77 10,282.10 4,098.5K
13:41 10,280.91 10,283.52 10,280.91 10,282.69 3,685.8K
13:42 10,282.04 10,282.25 10,280.44 10,282.11 3,066.0K
13:43 10,281.79 10,282.28 10,280.63 10,280.90 3,125.8K
13:44 10,280.35 10,280.35 10,272.21 10,274.08 4,836.0K
13:45 10,272.85 10,272.85 10,270.15 10,270.66 3,932.6K
13:46 10,270.50 10,270.61 10,268.32 10,269.23 4,859.4K
13:47 10,269.62 10,269.62 10,261.88 10,262.93 5,291.9K
13:48 10,262.44 10,266.18 10,260.46 10,266.17 6,220.6K
13:49 10,265.36 10,272.86 10,264.09 10,272.86 4,958.4K
13:50 10,275.13 10,285.09 10,275.13 10,285.09 4,410.4K
13:51 10,286.68 10,287.01 10,279.39 10,279.39 3,934.6K
13:52 10,275.72 10,275.72 10,260.58 10,263.96 6,375.0K
13:53 10,265.16 10,277.31 10,265.16 10,271.39 3,713.1K
13:54 10,270.82 10,271.20 10,265.20 10,266.12 2,725.1K
13:55 10,265.75 10,266.31 10,263.89 10,263.89 2,492.5K
13:56 10,263.75 10,266.15 10,262.65 10,266.15 3,462.7K
13:57 10,267.04 10,267.04 10,262.45 10,263.10 3,141.0K
13:58 10,262.40 10,262.51 10,259.16 10,259.96 3,772.7K
13:59 10,259.66 10,259.96 10,256.55 10,256.55 4,313.2K
14:00 10,256.35 10,256.38 10,252.69 10,253.53 4,236.3K
14:01 10,251.97 10,251.97 10,242.15 10,242.15 8,316.8K
14:02 10,242.27 10,242.27 10,233.38 10,233.38 5,258.8K
14:03 10,232.89 10,234.48 10,232.15 10,232.15 5,453.2K
14:04 10,232.78 10,232.78 10,222.71 10,223.15 5,133.3K
14:05 10,221.93 10,222.19 10,218.18 10,222.19 6,316.6K
14:06 10,223.15 10,223.15 10,217.32 10,217.58 5,333.1K
14:07 10,218.37 10,235.60 10,218.37 10,235.60 6,094.9K
14:08 10,236.43 10,239.55 10,233.95 10,239.55 4,978.6K
14:09 10,240.37 10,246.87 10,239.53 10,246.52 4,225.5K
14:10 10,248.96 10,250.96 10,248.04 10,250.37 4,633.7K
14:11 10,251.26 10,251.31 10,240.35 10,240.42 5,375.6K
14:12 10,234.84 10,234.84 10,229.79 10,230.27 3,411.0K
14:13 10,229.86 10,230.96 10,229.58 10,229.58 2,567.4K
14:14 10,228.02 10,228.02 10,221.00 10,221.74 4,325.7K
14:15 10,221.24 10,221.24 10,216.53 10,216.86 4,016.2K
14:16 10,218.39 10,219.25 10,216.54 10,219.25 4,089.3K
14:17 10,219.20 10,219.20 10,214.33 10,214.77 3,913.6K
14:18 10,214.31 10,214.31 10,211.21 10,211.37 3,195.9K
14:19 10,211.06 10,220.46 10,211.06 10,220.46 4,493.0K
14:20 10,221.06 10,221.46 10,220.19 10,220.91 3,177.7K
14:21 10,221.66 10,222.68 10,221.49 10,222.56 2,860.1K
14:22 10,223.54 10,241.08 10,223.54 10,241.08 3,810.6K
14:23 10,242.75 10,258.88 10,242.75 10,258.88 4,671.3K
14:24 10,259.96 10,259.96 10,248.28 10,249.33 4,887.9K
14:25 10,249.06 10,255.93 10,249.06 10,255.93 4,040.9K
14:26 10,256.21 10,274.84 10,256.21 10,274.84 4,382.4K
14:27 10,276.23 10,276.82 10,270.58 10,270.96 5,518.5K
14:28 10,269.96 10,269.96 10,254.22 10,254.22 4,309.5K
14:29 10,252.16 10,252.16 10,238.50 10,239.19 4,364.5K
14:30 10,236.82 10,236.82 10,229.78 10,233.15 4,324.7K
14:31 10,233.58 10,233.58 10,226.09 10,227.28 3,350.3K
14:32 10,227.45 10,243.10 10,227.45 10,243.10 3,979.5K
14:33 10,243.76 10,261.09 10,241.57 10,261.09 3,266.3K
14:34 10,263.06 10,263.06 10,257.86 10,258.31 3,162.1K
14:35 10,258.10 10,263.14 10,258.10 10,263.11 3,029.8K
14:36 10,263.43 10,263.43 10,258.64 10,258.64 3,864.9K
14:37 10,258.38 10,258.38 10,249.10 10,249.10 3,572.5K
14:38 10,249.01 10,251.06 10,248.32 10,251.06 2,918.5K
14:39 10,250.88 10,254.31 10,250.77 10,253.42 3,215.9K
14:40 10,256.51 10,266.78 10,256.51 10,266.48 3,939.6K
14:41 10,267.41 10,276.00 10,266.61 10,276.00 4,360.8K
14:42 10,275.34 10,276.46 10,270.04 10,274.23 5,338.4K
14:43 10,274.47 10,281.56 10,274.47 10,281.56 4,393.1K
14:44 10,282.15 10,284.89 10,276.40 10,276.40 4,947.8K
14:45 10,277.27 10,284.96 10,277.27 10,284.96 4,240.1K
14:46 10,285.23 10,285.60 10,280.98 10,281.04 5,862.5K
14:47 10,281.33 10,284.26 10,280.68 10,284.26 4,297.9K
14:48 10,283.16 10,286.23 10,275.44 10,275.44 6,436.4K
14:49 10,274.80 10,277.45 10,274.80 10,275.12 4,972.2K
14:50 10,274.58 10,274.58 10,265.71 10,265.71 5,232.0K
14:51 10,266.19 10,270.25 10,266.19 10,268.77 4,715.2K
14:52 10,268.74 10,270.37 10,267.97 10,270.37 5,215.6K
14:53 10,271.49 10,271.55 10,270.61 10,271.06 5,292.2K
14:54 10,271.00 10,271.00 10,267.94 10,267.94 6,507.5K
14:55 10,267.29 10,271.21 10,267.29 10,271.21 7,074.5K
14:56 10,271.94 10,273.72 10,271.94 10,273.72 8,379.3K
14:57 10,273.60 10,273.77 10,273.60 10,273.77 523.6K
15:00 10,274.86 10,274.86 10,271.88 10,271.88 44,655.8K
15:59 10,271.88 10,271.88 10,271.88 10,271.88 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