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 10,487.90 10,487.90 10,460.11 10,460.11 79,138.6K
09:31 10,454.32 10,454.87 10,444.71 10,454.21 31,886.1K
09:32 10,457.33 10,459.93 10,450.51 10,452.52 29,673.9K
09:33 10,452.65 10,462.85 10,452.65 10,461.17 21,255.3K
09:34 10,460.18 10,460.18 10,447.52 10,452.78 24,405.1K
09:35 10,455.05 10,455.05 10,443.99 10,452.63 36,521.2K
09:36 10,453.56 10,459.20 10,453.56 10,454.33 24,750.6K
09:37 10,453.88 10,464.13 10,453.06 10,455.51 12,224.8K
09:38 10,452.08 10,452.08 10,445.09 10,445.09 11,936.9K
09:39 10,445.31 10,446.39 10,438.39 10,446.39 9,342.7K
09:40 10,446.64 10,446.64 10,439.47 10,439.90 8,456.3K
09:41 10,440.53 10,444.57 10,439.57 10,439.57 10,373.0K
09:42 10,440.17 10,456.55 10,440.17 10,456.55 10,923.5K
09:43 10,460.21 10,472.89 10,458.58 10,471.51 10,598.7K
09:44 10,473.57 10,476.35 10,469.63 10,475.71 10,775.1K
09:45 10,473.87 10,473.87 10,456.38 10,456.38 9,934.7K
09:46 10,456.53 10,466.61 10,456.53 10,466.61 8,294.6K
09:47 10,465.94 10,487.73 10,465.94 10,487.73 10,418.2K
09:48 10,489.55 10,492.43 10,484.00 10,492.43 9,960.1K
09:49 10,493.41 10,503.78 10,493.41 10,502.25 11,103.3K
09:50 10,498.35 10,498.35 10,485.19 10,486.49 10,738.5K
09:51 10,486.05 10,486.05 10,479.59 10,481.84 29,225.5K
09:52 10,480.91 10,487.56 10,480.91 10,483.76 12,992.9K
09:53 10,484.26 10,486.62 10,483.39 10,485.11 13,354.7K
09:54 10,484.78 10,491.61 10,484.78 10,490.89 7,391.8K
09:55 10,491.70 10,504.83 10,490.55 10,500.87 13,330.9K
09:56 10,499.87 10,499.87 10,489.94 10,490.74 6,687.4K
09:57 10,489.98 10,493.20 10,489.53 10,489.79 7,215.5K
09:58 10,488.96 10,489.88 10,481.25 10,481.25 7,366.2K
09:59 10,479.00 10,479.00 10,471.09 10,471.09 6,806.6K
10:00 10,471.13 10,471.13 10,457.08 10,460.32 11,026.2K
10:01 10,460.70 10,465.24 10,460.67 10,461.58 8,163.1K
10:02 10,461.09 10,466.44 10,461.09 10,464.45 5,787.3K
10:03 10,465.63 10,467.92 10,455.86 10,455.86 8,231.8K
10:04 10,454.79 10,454.79 10,443.45 10,443.45 12,253.8K
10:05 10,442.33 10,443.68 10,440.27 10,443.68 12,392.0K
10:06 10,444.19 10,452.01 10,443.93 10,452.01 7,482.1K
10:07 10,451.87 10,458.13 10,451.87 10,458.06 4,303.4K
10:08 10,457.46 10,463.12 10,457.46 10,462.92 4,774.2K
10:09 10,462.66 10,462.66 10,458.76 10,458.76 5,565.7K
10:10 10,457.76 10,461.63 10,457.76 10,461.63 5,096.9K
10:11 10,461.39 10,461.39 10,454.45 10,454.45 5,673.7K
10:12 10,454.92 10,454.92 10,446.83 10,447.67 5,378.1K
10:13 10,448.05 10,454.08 10,448.05 10,454.08 4,671.6K
10:14 10,454.14 10,456.45 10,453.62 10,455.67 4,424.9K
10:15 10,455.21 10,462.14 10,455.21 10,462.14 3,844.7K
10:16 10,462.40 10,462.76 10,459.01 10,461.47 3,682.2K
10:17 10,461.13 10,463.49 10,460.44 10,463.11 4,123.8K
10:18 10,464.29 10,468.07 10,464.05 10,468.07 7,125.4K
10:19 10,466.85 10,466.85 10,459.30 10,460.63 5,813.6K
10:20 10,460.94 10,460.94 10,457.66 10,458.00 4,591.5K
10:21 10,457.67 10,457.90 10,451.79 10,457.90 5,610.4K
10:22 10,458.17 10,462.54 10,457.97 10,462.54 6,215.0K
10:23 10,463.09 10,470.70 10,463.09 10,470.70 4,333.4K
10:24 10,471.28 10,472.52 10,468.58 10,469.56 13,240.9K
10:25 10,471.79 10,475.78 10,471.19 10,471.78 7,063.7K
10:26 10,472.07 10,476.61 10,472.07 10,475.17 6,908.6K
10:27 10,475.37 10,475.37 10,469.98 10,471.24 5,417.1K
10:28 10,470.73 10,473.71 10,470.73 10,470.87 6,774.5K
10:29 10,470.09 10,470.09 10,461.96 10,461.96 6,295.9K
10:30 10,461.32 10,461.32 10,457.65 10,461.04 5,222.7K
10:31 10,460.59 10,460.59 10,456.07 10,456.35 3,957.8K
10:32 10,456.64 10,457.21 10,456.15 10,456.29 4,377.8K
10:33 10,456.39 10,456.39 10,446.43 10,447.01 6,368.8K
10:34 10,447.14 10,450.80 10,447.14 10,450.80 5,906.1K
10:35 10,453.75 10,459.66 10,453.75 10,459.66 6,063.8K
10:36 10,459.66 10,467.03 10,458.13 10,467.03 5,393.6K
10:37 10,467.69 10,475.96 10,467.44 10,475.96 5,745.4K
10:38 10,476.20 10,476.20 10,470.78 10,473.82 5,263.7K
10:39 10,472.42 10,472.42 10,465.47 10,466.29 3,535.3K
10:40 10,466.60 10,467.34 10,462.62 10,462.62 3,406.8K
10:41 10,461.66 10,461.66 10,455.81 10,459.76 4,215.7K
10:42 10,459.96 10,459.96 10,452.14 10,453.98 2,839.2K
10:43 10,452.52 10,454.00 10,451.97 10,452.25 2,589.7K
10:44 10,453.03 10,456.34 10,452.83 10,456.16 2,093.1K
10:45 10,457.47 10,461.59 10,457.47 10,461.59 6,489.8K
10:46 10,463.21 10,470.02 10,462.35 10,470.02 5,387.0K
10:47 10,471.02 10,474.18 10,470.75 10,474.18 4,871.5K
10:48 10,473.23 10,473.23 10,465.59 10,466.03 4,899.9K
10:49 10,466.73 10,468.52 10,466.51 10,467.08 4,048.5K
10:50 10,466.24 10,471.07 10,465.59 10,470.19 3,872.7K
10:51 10,470.10 10,474.44 10,470.08 10,474.37 2,970.5K
10:52 10,473.89 10,473.89 10,471.20 10,471.89 3,878.5K
10:53 10,472.58 10,477.73 10,472.56 10,474.92 3,019.1K
10:54 10,475.05 10,475.05 10,471.19 10,473.33 2,278.7K
10:55 10,472.61 10,473.50 10,471.20 10,472.32 3,417.4K
10:56 10,472.27 10,481.81 10,472.27 10,480.85 3,952.1K
10:57 10,481.02 10,481.32 10,480.16 10,480.23 3,039.6K
10:58 10,479.26 10,479.56 10,474.14 10,474.92 2,593.4K
10:59 10,474.63 10,474.63 10,466.41 10,466.58 4,375.4K
11:00 10,465.97 10,465.97 10,458.59 10,460.56 3,836.1K
11:01 10,462.12 10,465.34 10,462.12 10,465.34 2,354.4K
11:02 10,465.34 10,468.39 10,464.84 10,468.37 2,292.5K
11:03 10,468.90 10,475.66 10,468.90 10,475.66 2,936.2K
11:04 10,476.64 10,489.77 10,475.00 10,489.77 3,628.1K
11:05 10,490.25 10,490.64 10,487.52 10,488.80 2,078.6K
11:06 10,488.78 10,488.95 10,486.21 10,486.43 2,199.9K
11:07 10,487.68 10,488.29 10,484.45 10,484.45 2,368.2K
11:08 10,484.63 10,484.63 10,478.74 10,478.82 3,096.5K
11:09 10,478.47 10,478.47 10,470.29 10,473.36 3,927.0K
11:10 10,473.75 10,475.30 10,473.47 10,473.47 3,048.7K
11:11 10,473.09 10,473.09 10,468.44 10,468.47 2,485.3K
11:12 10,468.56 10,472.01 10,468.15 10,472.01 2,501.6K
11:13 10,472.42 10,473.37 10,468.80 10,471.52 2,795.5K
11:14 10,472.05 10,478.04 10,472.05 10,478.04 2,759.7K
11:15 10,477.51 10,482.31 10,477.51 10,482.15 1,987.5K
11:16 10,483.61 10,495.01 10,483.61 10,485.87 4,256.1K
11:17 10,488.34 10,490.31 10,488.04 10,488.78 2,500.4K
11:18 10,491.57 10,493.01 10,491.57 10,492.26 1,975.3K
11:19 10,493.03 10,494.31 10,486.41 10,486.41 3,442.7K
11:20 10,487.52 10,489.33 10,484.98 10,488.46 3,281.1K
11:21 10,490.06 10,492.31 10,488.74 10,490.45 2,252.5K
11:22 10,486.85 10,486.85 10,481.71 10,482.66 2,846.2K
11:23 10,484.46 10,487.82 10,484.46 10,487.32 2,103.3K
11:24 10,487.50 10,488.84 10,485.56 10,487.52 2,029.7K
11:25 10,488.40 10,492.28 10,488.40 10,491.45 2,083.5K
11:26 10,492.55 10,499.92 10,492.55 10,498.66 3,694.9K
11:27 10,498.95 10,499.09 10,497.72 10,497.98 2,130.3K
11:28 10,499.78 10,499.81 10,493.56 10,493.56 2,191.4K
11:29 10,493.55 10,495.05 10,490.02 10,490.40 2,060.9K
11:30 10,490.44 10,490.44 10,490.44 10,490.44 301.6K
13:00 10,491.57 10,498.72 10,486.93 10,486.93 12,949.5K
13:01 10,486.94 10,491.13 10,486.94 10,489.61 5,099.3K
13:02 10,490.78 10,490.78 10,486.46 10,489.05 3,899.1K
13:03 10,488.71 10,488.71 10,481.86 10,482.06 3,935.5K
13:04 10,482.10 10,482.10 10,478.24 10,479.08 4,061.8K
13:05 10,480.83 10,485.30 10,480.83 10,481.01 3,993.4K
13:06 10,480.99 10,481.95 10,480.42 10,481.95 4,752.7K
13:07 10,482.41 10,489.65 10,482.41 10,489.65 4,359.9K
13:08 10,489.03 10,489.81 10,484.75 10,484.75 3,740.8K
13:09 10,484.37 10,484.37 10,479.37 10,480.87 3,005.3K
13:10 10,481.10 10,481.10 10,475.38 10,476.32 4,256.4K
13:11 10,476.12 10,476.44 10,468.16 10,470.15 4,346.6K
13:12 10,470.01 10,471.53 10,468.66 10,470.39 4,246.2K
13:13 10,470.57 10,471.15 10,469.12 10,469.13 3,074.4K
13:14 10,467.88 10,468.76 10,466.07 10,466.07 3,574.7K
13:15 10,465.39 10,468.95 10,465.29 10,468.95 3,272.3K
13:16 10,468.52 10,469.24 10,466.21 10,466.21 3,091.7K
13:17 10,466.57 10,472.88 10,465.68 10,471.18 5,648.0K
13:18 10,472.05 10,476.29 10,470.07 10,476.29 2,847.9K
13:19 10,475.55 10,477.15 10,475.55 10,475.93 2,450.3K
13:20 10,474.87 10,475.76 10,473.93 10,474.58 2,473.0K
13:21 10,474.49 10,476.98 10,474.20 10,474.90 2,328.8K
13:22 10,475.26 10,475.26 10,468.73 10,470.11 2,820.3K
13:23 10,468.98 10,468.98 10,466.33 10,466.50 3,562.6K
13:24 10,467.90 10,470.30 10,467.47 10,470.30 2,733.8K
13:25 10,473.98 10,475.98 10,473.98 10,474.08 3,550.9K
13:26 10,475.27 10,477.12 10,474.92 10,477.03 2,827.4K
13:27 10,475.91 10,476.24 10,474.49 10,475.53 3,737.7K
13:28 10,474.73 10,475.27 10,473.13 10,474.84 3,318.1K
13:29 10,474.82 10,474.82 10,466.23 10,466.23 4,587.1K
13:30 10,466.37 10,471.71 10,466.37 10,469.79 4,471.0K
13:31 10,469.62 10,470.12 10,468.01 10,468.95 2,590.6K
13:32 10,468.83 10,471.08 10,468.53 10,470.84 3,089.1K
13:33 10,471.40 10,471.64 10,469.05 10,470.99 4,861.2K
13:34 10,470.03 10,470.03 10,463.56 10,464.74 6,868.8K
13:35 10,462.92 10,463.33 10,459.01 10,461.85 6,856.1K
13:36 10,461.03 10,461.03 10,455.92 10,455.92 5,931.3K
13:37 10,455.14 10,456.00 10,452.75 10,454.28 8,988.7K
13:38 10,454.83 10,455.25 10,449.74 10,451.38 7,228.6K
13:39 10,450.73 10,450.73 10,446.29 10,446.29 6,223.5K
13:40 10,446.24 10,450.82 10,446.09 10,449.40 6,871.0K
13:41 10,448.87 10,451.40 10,446.66 10,447.07 5,636.7K
13:42 10,446.51 10,447.63 10,445.43 10,446.55 4,617.0K
13:43 10,447.16 10,449.03 10,447.16 10,447.66 3,761.6K
13:44 10,448.05 10,448.35 10,446.60 10,446.60 5,757.8K
13:45 10,445.28 10,445.72 10,444.74 10,444.81 5,286.6K
13:46 10,443.32 10,447.25 10,441.35 10,447.25 5,895.7K
13:47 10,447.82 10,449.62 10,446.88 10,448.81 4,613.3K
13:48 10,449.65 10,454.33 10,449.46 10,453.51 4,416.4K
13:49 10,454.41 10,457.87 10,454.33 10,457.10 3,816.8K
13:50 10,456.31 10,456.31 10,454.03 10,454.97 2,879.2K
13:51 10,454.88 10,459.40 10,454.53 10,459.24 2,688.4K
13:52 10,460.69 10,462.19 10,460.28 10,461.35 4,037.1K
13:53 10,460.81 10,464.75 10,460.64 10,464.09 3,254.8K
13:54 10,464.17 10,464.17 10,460.83 10,463.04 2,954.5K
13:55 10,462.96 10,467.00 10,460.99 10,465.60 4,097.2K
13:56 10,467.12 10,467.16 10,465.26 10,466.37 2,878.3K
13:57 10,465.02 10,465.47 10,462.19 10,462.81 3,115.3K
13:58 10,463.20 10,463.77 10,461.08 10,461.60 2,907.7K
13:59 10,461.98 10,468.28 10,461.67 10,467.35 4,403.0K
14:00 10,468.30 10,492.49 10,468.30 10,492.49 8,146.2K
14:01 10,494.20 10,501.24 10,494.20 10,499.64 7,512.9K
14:02 10,499.69 10,508.58 10,499.69 10,504.68 7,432.2K
14:03 10,501.23 10,501.23 10,494.22 10,497.29 7,702.7K
14:04 10,499.21 10,499.21 10,492.80 10,492.80 3,601.1K
14:05 10,490.61 10,504.67 10,490.61 10,504.67 5,601.4K
14:06 10,507.06 10,520.36 10,507.06 10,516.93 7,960.5K
14:07 10,516.51 10,520.44 10,509.92 10,509.92 6,869.4K
14:08 10,509.18 10,510.93 10,503.65 10,503.65 3,614.6K
14:09 10,502.91 10,509.57 10,502.91 10,508.20 3,490.2K
14:10 10,509.03 10,519.64 10,509.03 10,513.86 4,787.3K
14:11 10,513.78 10,513.78 10,505.73 10,505.73 3,364.6K
14:12 10,504.26 10,505.86 10,500.64 10,500.64 3,353.2K
14:13 10,499.83 10,508.84 10,499.33 10,502.61 3,564.3K
14:14 10,503.12 10,503.12 10,498.60 10,498.60 2,783.6K
14:15 10,499.37 10,502.48 10,499.37 10,501.09 2,992.2K
14:16 10,501.37 10,501.37 10,498.36 10,499.26 2,520.9K
14:17 10,499.84 10,508.41 10,499.84 10,508.41 4,104.4K
14:18 10,509.05 10,509.05 10,504.26 10,504.26 2,895.9K
14:19 10,504.14 10,504.43 10,496.21 10,496.21 2,998.4K
14:20 10,494.77 10,494.77 10,489.54 10,489.54 2,952.8K
14:21 10,489.05 10,489.88 10,487.39 10,489.47 3,244.8K
14:22 10,488.80 10,491.36 10,488.80 10,489.56 2,459.2K
14:23 10,489.02 10,490.65 10,488.81 10,490.65 2,360.2K
14:24 10,490.31 10,494.37 10,490.31 10,493.96 2,606.9K
14:25 10,493.23 10,493.23 10,491.43 10,492.22 2,143.9K
14:26 10,492.99 10,499.73 10,492.99 10,499.73 3,678.5K
14:27 10,499.21 10,499.30 10,497.35 10,499.30 3,174.2K
14:28 10,498.23 10,500.42 10,497.78 10,497.78 2,929.1K
14:29 10,499.20 10,503.65 10,499.20 10,503.35 3,383.6K
14:30 10,502.65 10,502.96 10,500.61 10,501.12 2,927.1K
14:31 10,500.43 10,500.98 10,499.13 10,500.98 3,106.6K
14:32 10,502.05 10,502.05 10,498.92 10,499.86 3,089.2K
14:33 10,498.91 10,498.91 10,494.33 10,494.56 4,752.6K
14:34 10,494.37 10,497.36 10,494.11 10,496.77 2,817.2K
14:35 10,496.86 10,502.19 10,496.86 10,502.19 3,182.2K
14:36 10,501.45 10,507.09 10,501.00 10,507.09 2,937.7K
14:37 10,507.61 10,507.84 10,504.82 10,505.32 4,347.7K
14:38 10,505.15 10,505.15 10,502.90 10,504.28 3,895.8K
14:39 10,505.36 10,506.53 10,505.36 10,505.45 3,545.5K
14:40 10,505.36 10,505.36 10,501.34 10,501.78 4,210.2K
14:41 10,501.33 10,503.19 10,500.50 10,501.89 3,602.4K
14:42 10,502.36 10,502.36 10,499.06 10,499.06 3,828.6K
14:43 10,498.40 10,498.40 10,496.07 10,496.39 5,192.9K
14:44 10,496.59 10,497.34 10,495.36 10,496.28 3,736.4K
14:45 10,495.89 10,497.56 10,495.05 10,497.10 4,669.8K
14:46 10,497.75 10,497.75 10,493.34 10,493.34 4,305.6K
14:47 10,492.77 10,494.41 10,491.47 10,494.41 4,966.0K
14:48 10,494.98 10,499.66 10,494.98 10,499.35 4,658.9K
14:49 10,499.40 10,501.69 10,498.43 10,501.62 4,881.9K
14:50 10,500.33 10,500.33 10,499.23 10,499.53 4,302.5K
14:51 10,499.93 10,500.48 10,499.24 10,500.05 4,591.4K
14:52 10,499.65 10,500.12 10,497.75 10,498.28 4,164.2K
14:53 10,498.32 10,498.51 10,497.40 10,497.93 5,107.0K
14:54 10,497.87 10,497.96 10,496.90 10,497.60 5,779.8K
14:55 10,497.41 10,497.41 10,493.85 10,493.85 6,585.3K
14:56 10,494.73 10,496.22 10,493.56 10,496.22 8,370.0K
14:57 10,495.76 10,495.76 10,495.76 10,495.76 523.9K
15:00 10,496.71 10,502.30 10,496.71 10,502.30 12,013.2K
15:59 10,502.30 10,502.30 10,502.30 10,502.30 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