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 10,258.10 10,286.67 10,257.61 10,286.67 19,080.3K
09:31 10,287.68 10,318.74 10,280.55 10,314.85 12,958.9K
09:32 10,314.14 10,328.22 10,312.49 10,328.22 12,513.9K
09:33 10,331.13 10,343.77 10,325.92 10,326.07 10,917.6K
09:34 10,326.89 10,342.31 10,325.28 10,341.26 10,354.6K
09:35 10,338.81 10,348.87 10,333.49 10,348.52 11,819.6K
09:36 10,350.10 10,367.33 10,350.10 10,366.41 14,707.2K
09:37 10,368.11 10,376.68 10,363.32 10,363.32 13,036.9K
09:38 10,359.64 10,369.21 10,358.17 10,358.17 9,111.4K
09:39 10,356.07 10,356.71 10,337.77 10,345.14 7,994.0K
09:40 10,344.19 10,344.19 10,330.17 10,330.58 6,517.6K
09:41 10,330.04 10,330.04 10,325.91 10,326.34 5,726.5K
09:42 10,327.95 10,327.95 10,317.60 10,318.04 7,334.8K
09:43 10,319.38 10,319.38 10,301.80 10,301.80 6,438.1K
09:44 10,300.26 10,302.46 10,300.26 10,301.38 5,118.0K
09:45 10,301.61 10,315.52 10,301.61 10,310.19 4,811.8K
09:46 10,308.24 10,308.24 10,298.08 10,299.02 5,478.3K
09:47 10,299.22 10,311.87 10,299.22 10,311.87 4,911.8K
09:48 10,312.74 10,331.28 10,312.74 10,330.49 4,795.0K
09:49 10,331.73 10,331.73 10,317.79 10,318.48 8,169.3K
09:50 10,318.16 10,318.95 10,307.63 10,307.63 8,135.4K
09:51 10,308.18 10,312.08 10,305.53 10,310.73 5,026.3K
09:52 10,310.94 10,310.94 10,306.31 10,306.55 6,565.8K
09:53 10,306.14 10,313.05 10,305.73 10,312.13 6,644.7K
09:54 10,311.74 10,311.74 10,307.69 10,307.69 5,090.4K
09:55 10,308.07 10,308.07 10,303.78 10,305.11 4,483.4K
09:56 10,307.23 10,316.28 10,306.06 10,306.06 7,266.9K
09:57 10,305.49 10,308.15 10,301.45 10,307.02 5,017.1K
09:58 10,307.15 10,320.38 10,307.15 10,309.19 7,652.4K
09:59 10,311.66 10,311.81 10,307.16 10,311.47 4,132.5K
10:00 10,310.62 10,310.62 10,304.17 10,304.35 4,977.8K
10:01 10,303.13 10,304.07 10,298.56 10,298.56 5,808.3K
10:02 10,296.16 10,307.39 10,293.79 10,307.39 6,181.7K
10:03 10,312.92 10,331.09 10,312.92 10,329.27 7,803.6K
10:04 10,330.47 10,340.95 10,330.47 10,332.47 6,084.9K
10:05 10,330.46 10,330.46 10,324.41 10,324.41 3,381.2K
10:06 10,325.20 10,336.68 10,325.20 10,335.76 3,713.9K
10:07 10,335.79 10,337.38 10,327.84 10,329.06 4,208.2K
10:08 10,329.29 10,329.44 10,326.10 10,326.10 2,631.1K
10:09 10,325.83 10,330.17 10,325.83 10,328.74 2,585.0K
10:10 10,328.64 10,331.43 10,328.62 10,331.15 3,263.7K
10:11 10,329.73 10,329.91 10,324.94 10,324.94 3,196.9K
10:12 10,325.10 10,326.87 10,322.53 10,326.12 3,095.1K
10:13 10,326.66 10,331.03 10,325.70 10,331.03 2,580.5K
10:14 10,330.74 10,347.73 10,330.74 10,347.73 6,164.2K
10:15 10,348.92 10,348.92 10,337.54 10,337.54 3,767.0K
10:16 10,339.16 10,342.61 10,339.16 10,341.63 3,178.6K
10:17 10,339.65 10,339.65 10,330.12 10,332.88 3,415.8K
10:18 10,332.85 10,334.77 10,330.33 10,330.33 2,213.8K
10:19 10,329.46 10,329.51 10,318.50 10,318.50 5,122.7K
10:20 10,318.41 10,318.41 10,314.66 10,315.72 2,122.6K
10:21 10,315.84 10,315.84 10,311.36 10,313.77 3,119.2K
10:22 10,313.82 10,324.34 10,313.60 10,324.34 2,830.6K
10:23 10,324.67 10,329.10 10,324.67 10,329.10 2,187.7K
10:24 10,330.20 10,330.20 10,323.83 10,324.02 2,685.0K
10:25 10,324.05 10,331.73 10,324.05 10,331.73 2,249.6K
10:26 10,331.78 10,337.13 10,331.78 10,333.69 3,287.5K
10:27 10,333.73 10,333.73 10,330.43 10,330.46 2,867.7K
10:28 10,330.78 10,330.78 10,320.62 10,320.62 4,423.0K
10:29 10,320.32 10,320.32 10,316.33 10,316.88 2,223.0K
10:30 10,316.75 10,318.13 10,315.40 10,315.82 2,415.2K
10:31 10,316.83 10,317.73 10,315.95 10,317.08 1,716.6K
10:32 10,317.17 10,317.72 10,311.97 10,312.86 3,472.7K
10:33 10,312.73 10,315.14 10,312.41 10,315.14 2,954.5K
10:34 10,315.22 10,317.14 10,315.22 10,315.99 2,532.0K
10:35 10,315.94 10,316.06 10,313.94 10,314.05 2,949.8K
10:36 10,313.02 10,313.85 10,312.14 10,312.75 3,065.7K
10:37 10,312.82 10,317.90 10,312.31 10,317.32 4,842.4K
10:38 10,317.60 10,317.81 10,316.39 10,316.45 3,358.2K
10:39 10,315.48 10,316.81 10,314.45 10,315.95 4,286.8K
10:40 10,316.11 10,323.32 10,315.77 10,323.32 6,611.3K
10:41 10,324.92 10,325.66 10,318.43 10,318.43 3,623.8K
10:42 10,319.06 10,319.17 10,310.04 10,310.04 3,010.2K
10:43 10,309.92 10,309.92 10,301.07 10,301.07 3,709.4K
10:44 10,300.76 10,308.55 10,300.66 10,308.06 3,283.4K
10:45 10,308.31 10,322.63 10,308.31 10,321.18 3,289.1K
10:46 10,322.07 10,331.86 10,321.66 10,331.86 3,815.1K
10:47 10,331.70 10,338.09 10,331.70 10,336.36 4,116.2K
10:48 10,336.99 10,339.60 10,336.49 10,337.39 3,257.4K
10:49 10,337.83 10,337.83 10,330.00 10,330.00 3,601.5K
10:50 10,330.62 10,332.29 10,328.21 10,328.48 3,805.8K
10:51 10,326.85 10,326.85 10,318.73 10,321.12 2,342.9K
10:52 10,321.03 10,324.69 10,320.69 10,323.95 2,004.9K
10:53 10,323.29 10,327.85 10,323.29 10,327.54 4,484.3K
10:54 10,326.13 10,337.59 10,326.13 10,336.77 3,272.7K
10:55 10,337.33 10,339.21 10,335.74 10,339.21 7,238.3K
10:56 10,338.91 10,351.27 10,338.91 10,351.27 5,622.0K
10:57 10,351.82 10,354.94 10,351.27 10,351.27 6,103.4K
10:58 10,351.37 10,355.95 10,351.37 10,353.94 3,543.0K
10:59 10,354.44 10,368.24 10,354.44 10,368.24 7,260.5K
11:00 10,367.89 10,372.27 10,367.71 10,367.71 6,014.9K
11:01 10,369.39 10,369.39 10,363.37 10,369.27 4,827.4K
11:02 10,371.42 10,381.58 10,371.42 10,380.04 6,646.0K
11:03 10,380.30 10,387.55 10,380.05 10,382.96 9,222.3K
11:04 10,384.68 10,384.68 10,367.79 10,370.05 5,532.7K
11:05 10,369.50 10,372.80 10,364.51 10,365.10 4,119.1K
11:06 10,362.98 10,362.98 10,356.38 10,359.28 3,946.2K
11:07 10,358.68 10,367.39 10,358.68 10,364.40 5,165.9K
11:08 10,364.44 10,368.50 10,360.51 10,368.50 4,314.2K
11:09 10,368.77 10,372.63 10,365.31 10,372.63 3,545.4K
11:10 10,374.25 10,386.63 10,374.25 10,386.63 6,762.3K
11:11 10,388.84 10,399.22 10,388.84 10,398.77 10,209.0K
11:12 10,397.81 10,397.81 10,389.91 10,392.58 5,824.4K
11:13 10,386.31 10,386.31 10,375.65 10,380.10 3,797.3K
11:14 10,379.55 10,386.79 10,377.00 10,377.00 3,966.1K
11:15 10,375.14 10,384.29 10,375.14 10,383.89 5,350.1K
11:16 10,383.99 10,393.82 10,383.99 10,389.87 5,154.5K
11:17 10,388.82 10,400.10 10,388.82 10,400.10 5,716.2K
11:18 10,401.51 10,407.97 10,401.51 10,405.68 7,156.6K
11:19 10,404.07 10,404.31 10,388.49 10,391.06 6,252.8K
11:20 10,391.85 10,398.89 10,390.59 10,390.59 8,284.0K
11:21 10,390.72 10,406.23 10,390.72 10,401.75 6,232.2K
11:22 10,402.00 10,419.42 10,402.00 10,419.42 7,797.4K
11:23 10,422.26 10,424.78 10,419.02 10,420.71 6,276.5K
11:24 10,419.50 10,423.41 10,414.80 10,423.34 6,194.7K
11:25 10,421.83 10,443.44 10,421.83 10,440.12 15,994.4K
11:26 10,440.39 10,446.16 10,438.77 10,446.16 9,209.9K
11:27 10,446.69 10,452.99 10,446.69 10,450.72 8,769.6K
11:28 10,451.60 10,466.02 10,451.60 10,466.02 9,645.6K
11:29 10,466.53 10,466.53 10,454.67 10,458.99 8,340.3K
11:30 10,458.96 10,458.96 10,458.40 10,458.40 566.0K
13:00 10,459.54 10,487.09 10,459.54 10,483.26 28,759.2K
13:01 10,484.59 10,486.08 10,470.76 10,471.80 11,426.5K
13:02 10,472.06 10,472.06 10,448.98 10,456.34 9,996.9K
13:03 10,456.84 10,465.82 10,456.84 10,460.39 8,254.8K
13:04 10,459.18 10,465.51 10,459.18 10,463.67 8,061.6K
13:05 10,464.12 10,464.12 10,449.55 10,452.08 9,455.3K
13:06 10,451.36 10,471.22 10,451.36 10,471.22 9,760.5K
13:07 10,469.43 10,469.43 10,464.48 10,465.44 5,497.7K
13:08 10,465.00 10,468.10 10,462.28 10,462.28 5,722.6K
13:09 10,459.69 10,459.69 10,453.65 10,453.91 5,129.2K
13:10 10,451.21 10,451.21 10,436.00 10,436.00 6,755.3K
13:11 10,435.17 10,440.27 10,435.17 10,437.39 6,735.2K
13:12 10,437.45 10,438.97 10,436.17 10,438.63 8,218.6K
13:13 10,437.81 10,437.81 10,428.80 10,429.60 5,735.6K
13:14 10,431.08 10,444.51 10,431.08 10,442.52 6,132.4K
13:15 10,442.34 10,443.20 10,440.86 10,443.20 7,114.7K
13:16 10,442.56 10,443.00 10,431.45 10,432.88 6,145.8K
13:17 10,431.81 10,435.44 10,431.52 10,432.91 3,913.2K
13:18 10,432.13 10,432.13 10,427.91 10,430.53 3,311.7K
13:19 10,429.92 10,431.72 10,426.23 10,429.24 5,343.3K
13:20 10,431.63 10,432.88 10,428.95 10,432.88 5,334.6K
13:21 10,432.29 10,432.29 10,423.18 10,423.18 5,564.9K
13:22 10,422.43 10,422.43 10,416.92 10,416.92 4,609.7K
13:23 10,415.81 10,416.31 10,409.68 10,409.68 5,176.3K
13:24 10,409.84 10,409.84 10,406.03 10,406.21 4,565.0K
13:25 10,406.83 10,407.01 10,403.55 10,403.72 4,221.4K
13:26 10,403.91 10,412.87 10,403.91 10,412.08 5,232.5K
13:27 10,411.83 10,416.63 10,411.73 10,416.13 4,494.1K
13:28 10,416.71 10,416.71 10,414.44 10,416.11 3,358.3K
13:29 10,416.74 10,417.46 10,415.46 10,415.76 3,706.6K
13:30 10,416.24 10,416.89 10,415.44 10,415.55 3,132.0K
13:31 10,414.40 10,414.40 10,411.23 10,411.23 3,105.6K
13:32 10,410.85 10,412.00 10,410.26 10,410.57 3,139.6K
13:33 10,409.78 10,409.78 10,399.92 10,399.92 4,540.7K
13:34 10,399.77 10,400.27 10,397.93 10,397.93 2,834.1K
13:35 10,399.15 10,399.15 10,393.16 10,393.69 3,619.9K
13:36 10,392.27 10,393.77 10,392.27 10,393.67 4,086.7K
13:37 10,394.33 10,396.39 10,393.29 10,396.39 4,555.2K
13:38 10,398.93 10,401.15 10,398.14 10,400.45 3,037.5K
13:39 10,400.12 10,402.05 10,399.60 10,402.05 2,401.7K
13:40 10,401.88 10,405.67 10,401.88 10,405.67 3,094.5K
13:41 10,405.90 10,412.02 10,405.90 10,412.02 3,187.1K
13:42 10,412.72 10,419.96 10,412.72 10,419.96 3,397.9K
13:43 10,419.76 10,423.77 10,419.76 10,423.36 3,686.4K
13:44 10,423.89 10,424.28 10,420.16 10,420.16 3,065.0K
13:45 10,418.15 10,418.15 10,416.38 10,418.02 2,530.7K
13:46 10,417.86 10,421.62 10,417.51 10,420.93 3,146.7K
13:47 10,420.82 10,420.82 10,415.30 10,415.30 2,837.7K
13:48 10,415.51 10,415.51 10,409.77 10,410.03 3,411.1K
13:49 10,410.23 10,410.68 10,407.80 10,408.41 2,334.9K
13:50 10,407.77 10,408.89 10,407.11 10,408.89 2,334.7K
13:51 10,409.26 10,418.73 10,409.26 10,417.94 3,285.9K
13:52 10,416.30 10,417.31 10,414.32 10,414.32 2,221.0K
13:53 10,414.41 10,415.39 10,407.65 10,407.65 2,112.7K
13:54 10,408.98 10,408.98 10,405.05 10,405.78 1,919.8K
13:55 10,405.28 10,409.54 10,403.75 10,409.19 1,989.5K
13:56 10,408.73 10,411.79 10,407.27 10,407.27 2,150.7K
13:57 10,408.22 10,410.34 10,406.91 10,410.34 2,403.2K
13:58 10,411.54 10,411.76 10,409.82 10,411.67 1,958.3K
13:59 10,411.50 10,411.50 10,407.70 10,407.93 1,962.1K
14:00 10,408.17 10,408.83 10,405.77 10,405.77 2,312.2K
14:01 10,405.42 10,405.42 10,397.12 10,397.12 3,395.1K
14:02 10,396.29 10,396.29 10,392.40 10,392.40 2,794.9K
14:03 10,392.47 10,396.63 10,392.23 10,396.34 8,976.8K
14:04 10,395.86 10,407.32 10,395.86 10,407.32 9,733.6K
14:05 10,407.25 10,410.49 10,407.25 10,409.82 7,870.0K
14:06 10,410.53 10,421.97 10,410.53 10,421.97 7,002.9K
14:07 10,421.13 10,423.51 10,420.38 10,421.45 5,711.0K
14:08 10,421.09 10,423.47 10,420.61 10,423.42 3,770.2K
14:09 10,423.13 10,423.13 10,420.01 10,420.14 3,306.6K
14:10 10,420.59 10,420.59 10,416.42 10,416.42 2,911.7K
14:11 10,416.24 10,416.24 10,394.14 10,394.14 5,364.6K
14:12 10,391.84 10,391.84 10,376.37 10,376.37 7,465.0K
14:13 10,375.37 10,376.38 10,373.26 10,373.50 4,837.6K
14:14 10,373.33 10,373.33 10,364.23 10,364.48 7,563.0K
14:15 10,363.31 10,364.28 10,362.19 10,362.19 4,466.1K
14:16 10,361.34 10,365.96 10,360.42 10,365.73 4,523.2K
14:17 10,366.35 10,366.35 10,350.50 10,350.50 7,152.7K
14:18 10,350.82 10,357.16 10,349.97 10,357.16 4,114.9K
14:19 10,358.03 10,363.31 10,358.03 10,362.51 3,293.5K
14:20 10,363.05 10,363.05 10,357.69 10,359.77 3,011.2K
14:21 10,359.92 10,365.85 10,359.92 10,364.98 2,877.1K
14:22 10,365.36 10,366.76 10,362.84 10,363.46 3,057.7K
14:23 10,363.77 10,364.15 10,362.98 10,362.98 1,983.4K
14:24 10,364.16 10,364.16 10,355.56 10,356.58 3,859.1K
14:25 10,355.57 10,356.05 10,354.52 10,355.21 2,178.0K
14:26 10,355.29 10,358.88 10,353.27 10,358.88 2,975.0K
14:27 10,358.86 10,365.55 10,358.86 10,365.55 2,475.7K
14:28 10,365.77 10,368.62 10,365.69 10,368.62 2,115.9K
14:29 10,368.37 10,370.40 10,368.37 10,370.40 2,158.0K
14:30 10,371.90 10,381.35 10,371.90 10,381.35 3,272.8K
14:31 10,380.90 10,381.37 10,377.12 10,380.64 3,515.9K
14:32 10,381.38 10,388.93 10,380.66 10,388.71 3,316.8K
14:33 10,389.06 10,391.23 10,389.04 10,390.34 2,422.2K
14:34 10,391.23 10,391.23 10,384.89 10,384.89 3,313.1K
14:35 10,385.15 10,386.70 10,384.49 10,385.94 2,585.0K
14:36 10,384.23 10,384.45 10,383.41 10,384.07 2,508.1K
14:37 10,383.76 10,384.48 10,375.35 10,375.35 3,232.8K
14:38 10,374.50 10,374.50 10,372.33 10,372.96 2,689.4K
14:39 10,373.18 10,379.65 10,373.18 10,379.65 3,504.2K
14:40 10,379.60 10,379.60 10,376.91 10,376.91 2,750.1K
14:41 10,376.53 10,376.53 10,372.37 10,373.03 3,164.1K
14:42 10,373.17 10,374.62 10,372.74 10,373.97 2,816.0K
14:43 10,373.62 10,374.94 10,372.82 10,373.35 2,556.9K
14:44 10,372.84 10,373.74 10,372.47 10,373.74 2,868.5K
14:45 10,373.56 10,373.66 10,366.83 10,366.83 5,922.8K
14:46 10,367.85 10,367.85 10,362.17 10,362.17 5,022.7K
14:47 10,362.41 10,362.55 10,361.11 10,362.55 4,014.8K
14:48 10,361.84 10,363.67 10,361.83 10,363.67 4,834.1K
14:49 10,363.26 10,367.33 10,363.00 10,367.33 4,042.7K
14:50 10,367.39 10,368.74 10,367.36 10,368.74 3,109.6K
14:51 10,368.65 10,370.81 10,368.65 10,370.32 4,466.4K
14:52 10,369.46 10,371.09 10,368.50 10,371.09 4,893.5K
14:53 10,370.92 10,370.92 10,368.42 10,369.88 5,345.0K
14:54 10,369.51 10,371.00 10,369.51 10,370.95 5,603.1K
14:55 10,370.34 10,370.81 10,369.47 10,370.27 7,201.8K
14:56 10,369.66 10,371.66 10,369.66 10,371.46 6,669.5K
14:57 10,372.36 10,372.36 10,372.18 10,372.18 379.0K
15:00 10,372.20 10,372.20 10,367.17 10,367.17 15,236.3K
15:59 10,367.17 10,367.17 10,367.17 10,367.17 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