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 10,401.48 10,418.16 10,401.48 10,417.88 27,134.9K
09:31 10,424.41 10,437.41 10,423.80 10,435.30 14,851.6K
09:32 10,436.02 10,436.02 10,415.22 10,418.73 11,746.9K
09:33 10,416.96 10,428.40 10,415.62 10,428.33 8,735.5K
09:34 10,427.43 10,427.43 10,417.84 10,418.21 9,579.5K
09:35 10,415.06 10,415.06 10,405.73 10,410.39 9,038.8K
09:36 10,413.86 10,425.54 10,413.86 10,421.07 7,090.0K
09:37 10,420.32 10,423.02 10,419.53 10,423.02 6,331.6K
09:38 10,423.52 10,428.24 10,422.28 10,427.27 6,454.9K
09:39 10,423.73 10,423.73 10,416.05 10,416.18 8,751.4K
09:40 10,416.00 10,416.00 10,409.66 10,414.07 8,915.7K
09:41 10,412.85 10,417.97 10,409.13 10,417.97 6,962.4K
09:42 10,418.78 10,435.41 10,418.78 10,435.36 7,252.6K
09:43 10,435.10 10,435.10 10,428.62 10,432.52 6,547.3K
09:44 10,434.19 10,439.92 10,434.19 10,435.58 6,112.6K
09:45 10,436.21 10,436.21 10,426.00 10,426.00 7,550.5K
09:46 10,422.04 10,423.58 10,418.57 10,420.58 8,149.7K
09:47 10,422.17 10,422.17 10,414.69 10,415.59 8,610.7K
09:48 10,416.92 10,416.92 10,411.88 10,411.88 7,728.3K
09:49 10,411.15 10,411.15 10,405.62 10,407.20 9,268.2K
09:50 10,404.91 10,404.91 10,400.15 10,402.54 9,102.3K
09:51 10,400.08 10,400.08 10,395.95 10,396.61 7,733.8K
09:52 10,395.08 10,395.08 10,386.74 10,386.74 10,424.1K
09:53 10,386.37 10,386.37 10,376.73 10,376.82 11,839.7K
09:54 10,377.14 10,377.14 10,373.54 10,374.64 9,467.3K
09:55 10,373.59 10,376.94 10,371.71 10,373.47 11,644.7K
09:56 10,374.04 10,374.21 10,369.88 10,370.30 8,646.7K
09:57 10,368.12 10,368.12 10,356.79 10,357.00 9,560.0K
09:58 10,356.39 10,356.44 10,352.45 10,356.44 8,914.8K
09:59 10,355.52 10,356.10 10,353.05 10,356.04 7,527.5K
10:00 10,356.90 10,358.15 10,355.85 10,358.12 5,706.1K
10:01 10,358.51 10,358.51 10,348.86 10,350.24 7,625.1K
10:02 10,351.28 10,351.28 10,349.41 10,350.83 5,731.0K
10:03 10,351.30 10,355.11 10,349.56 10,355.11 8,410.4K
10:04 10,355.26 10,365.72 10,355.26 10,364.74 5,188.4K
10:05 10,365.36 10,373.61 10,363.84 10,373.61 6,910.0K
10:06 10,373.52 10,373.52 10,372.39 10,373.43 5,131.8K
10:07 10,373.56 10,373.56 10,371.04 10,372.98 4,114.7K
10:08 10,373.70 10,383.85 10,373.70 10,383.76 4,328.6K
10:09 10,381.81 10,382.72 10,380.08 10,380.94 3,301.0K
10:10 10,380.72 10,380.86 10,378.22 10,379.01 3,118.0K
10:11 10,378.35 10,378.35 10,369.98 10,369.98 2,956.3K
10:12 10,369.45 10,369.96 10,367.77 10,367.77 3,936.5K
10:13 10,369.34 10,369.34 10,363.18 10,363.93 4,946.2K
10:14 10,372.92 10,377.52 10,372.92 10,377.52 4,347.2K
10:15 10,378.01 10,378.01 10,372.31 10,373.04 3,136.6K
10:16 10,369.50 10,369.50 10,363.32 10,363.80 4,060.9K
10:17 10,362.67 10,367.95 10,362.67 10,367.28 3,104.7K
10:18 10,368.37 10,374.48 10,366.92 10,373.87 3,435.9K
10:19 10,374.47 10,376.13 10,373.78 10,375.00 2,360.4K
10:20 10,376.15 10,379.28 10,376.15 10,378.19 2,774.4K
10:21 10,378.56 10,379.79 10,378.32 10,378.32 2,355.2K
10:22 10,378.04 10,378.32 10,376.47 10,377.43 2,342.0K
10:23 10,377.02 10,377.02 10,371.01 10,371.01 2,634.6K
10:24 10,371.69 10,373.68 10,370.85 10,373.68 2,157.6K
10:25 10,374.02 10,375.03 10,372.98 10,372.98 2,559.1K
10:26 10,372.78 10,375.39 10,372.78 10,373.39 2,488.7K
10:27 10,373.26 10,373.26 10,368.92 10,371.55 2,280.4K
10:28 10,371.21 10,372.37 10,371.13 10,372.07 2,178.2K
10:29 10,372.37 10,377.82 10,371.34 10,377.82 2,743.1K
10:30 10,376.49 10,376.99 10,371.95 10,373.72 2,575.0K
10:31 10,373.91 10,381.51 10,373.91 10,381.51 2,693.0K
10:32 10,382.25 10,383.43 10,381.09 10,383.43 2,381.7K
10:33 10,383.42 10,387.76 10,383.42 10,386.47 2,536.5K
10:34 10,386.78 10,386.99 10,385.19 10,386.39 3,113.5K
10:35 10,386.25 10,389.85 10,386.25 10,389.14 3,096.4K
10:36 10,389.31 10,391.53 10,387.89 10,391.53 3,476.0K
10:37 10,391.96 10,396.60 10,391.04 10,396.35 3,217.9K
10:38 10,396.31 10,404.31 10,395.88 10,404.31 4,845.0K
10:39 10,404.40 10,405.85 10,402.29 10,404.75 4,364.6K
10:40 10,404.52 10,408.31 10,404.52 10,406.40 5,161.3K
10:41 10,405.75 10,412.70 10,405.75 10,409.63 5,467.6K
10:42 10,409.20 10,412.29 10,405.29 10,412.29 5,387.1K
10:43 10,413.75 10,421.12 10,409.51 10,409.51 5,279.8K
10:44 10,409.97 10,409.97 10,403.53 10,404.90 4,142.2K
10:45 10,405.29 10,407.07 10,402.60 10,407.07 3,558.9K
10:46 10,405.27 10,405.58 10,403.20 10,403.41 2,952.5K
10:47 10,403.41 10,405.97 10,402.55 10,403.02 3,049.8K
10:48 10,403.05 10,403.05 10,398.90 10,400.34 2,746.0K
10:49 10,399.75 10,400.11 10,396.93 10,396.93 2,643.3K
10:50 10,397.42 10,405.01 10,397.42 10,405.01 3,411.5K
10:51 10,404.73 10,404.73 10,400.74 10,400.74 2,715.3K
10:52 10,401.26 10,401.58 10,396.87 10,397.47 2,477.0K
10:53 10,396.77 10,396.94 10,393.43 10,394.00 2,792.2K
10:54 10,392.95 10,392.95 10,388.64 10,389.61 4,192.5K
10:55 10,389.25 10,391.08 10,388.69 10,390.17 2,704.6K
10:56 10,391.16 10,391.16 10,389.55 10,390.71 2,346.3K
10:57 10,390.45 10,395.15 10,390.45 10,395.15 3,413.1K
10:58 10,395.56 10,401.21 10,395.56 10,401.01 2,514.7K
10:59 10,400.87 10,402.78 10,400.87 10,402.78 2,867.1K
11:00 10,403.93 10,404.62 10,401.31 10,402.57 2,592.3K
11:01 10,403.83 10,408.83 10,403.33 10,408.83 2,804.9K
11:02 10,408.91 10,411.84 10,408.91 10,411.53 3,664.0K
11:03 10,409.99 10,409.99 10,406.20 10,406.20 3,753.5K
11:04 10,405.57 10,411.84 10,405.57 10,409.89 4,629.9K
11:05 10,409.62 10,411.86 10,409.55 10,409.55 4,169.8K
11:06 10,406.99 10,406.99 10,400.39 10,400.39 3,733.8K
11:07 10,400.73 10,400.73 10,398.82 10,399.60 3,312.3K
11:08 10,399.44 10,399.97 10,396.97 10,397.50 4,071.6K
11:09 10,396.99 10,399.95 10,396.87 10,397.92 2,539.4K
11:10 10,399.61 10,399.89 10,398.67 10,399.54 2,219.0K
11:11 10,398.85 10,398.85 10,395.64 10,395.94 2,772.5K
11:12 10,395.80 10,400.02 10,395.80 10,399.56 2,256.2K
11:13 10,399.55 10,399.95 10,398.16 10,399.19 2,397.5K
11:14 10,398.86 10,399.68 10,396.58 10,396.58 2,953.1K
11:15 10,396.28 10,396.28 10,391.79 10,392.27 2,083.6K
11:16 10,392.44 10,392.44 10,383.88 10,383.88 3,884.2K
11:17 10,383.08 10,383.08 10,380.04 10,380.33 3,357.0K
11:18 10,380.59 10,382.40 10,380.46 10,382.26 1,889.9K
11:19 10,382.10 10,383.67 10,381.22 10,383.67 2,351.6K
11:20 10,383.84 10,384.81 10,382.28 10,382.28 1,963.2K
11:21 10,382.23 10,388.90 10,382.03 10,388.24 2,695.0K
11:22 10,388.70 10,392.52 10,388.66 10,391.75 2,784.5K
11:23 10,391.68 10,397.26 10,391.68 10,393.16 2,731.9K
11:24 10,391.97 10,393.83 10,390.85 10,393.21 1,608.3K
11:25 10,392.67 10,398.14 10,392.67 10,397.36 1,820.7K
11:26 10,397.40 10,397.40 10,393.42 10,393.42 1,776.0K
11:27 10,393.63 10,396.32 10,393.32 10,395.24 1,736.8K
11:28 10,395.48 10,396.05 10,394.44 10,395.11 1,378.6K
11:29 10,395.91 10,395.91 10,393.15 10,394.59 1,497.4K
11:30 10,394.29 10,394.29 10,394.17 10,394.17 26.9K
13:00 10,394.98 10,397.58 10,390.57 10,393.56 6,608.7K
13:01 10,393.25 10,398.16 10,393.25 10,398.16 2,919.8K
13:02 10,399.42 10,400.49 10,397.99 10,400.49 1,994.7K
13:03 10,399.58 10,399.58 10,393.38 10,393.38 2,505.6K
13:04 10,392.54 10,392.89 10,390.50 10,391.78 4,785.0K
13:05 10,392.31 10,392.38 10,390.56 10,390.81 1,999.9K
13:06 10,390.15 10,390.98 10,389.15 10,390.31 2,545.1K
13:07 10,392.57 10,393.93 10,391.93 10,392.73 2,860.4K
13:08 10,392.77 10,394.58 10,392.60 10,394.49 2,438.7K
13:09 10,394.74 10,402.25 10,394.74 10,401.25 2,925.4K
13:10 10,401.59 10,406.77 10,401.59 10,405.02 2,729.2K
13:11 10,404.53 10,405.60 10,403.91 10,404.22 2,965.3K
13:12 10,404.43 10,407.15 10,404.43 10,407.15 1,986.5K
13:13 10,407.76 10,411.01 10,405.50 10,405.95 3,107.4K
13:14 10,405.51 10,405.51 10,400.60 10,401.58 2,293.1K
13:15 10,401.66 10,401.83 10,400.35 10,401.00 2,072.2K
13:16 10,400.56 10,400.62 10,397.16 10,397.60 2,129.9K
13:17 10,397.72 10,402.87 10,396.96 10,402.16 2,673.2K
13:18 10,402.42 10,402.42 10,396.90 10,396.90 2,482.2K
13:19 10,397.59 10,407.20 10,397.59 10,406.19 2,832.8K
13:20 10,406.01 10,406.01 10,400.93 10,400.93 3,031.0K
13:21 10,399.84 10,400.32 10,395.14 10,395.14 4,077.6K
13:22 10,395.45 10,395.45 10,393.23 10,393.43 3,073.9K
13:23 10,394.05 10,394.54 10,392.55 10,392.55 3,244.9K
13:24 10,393.33 10,393.37 10,392.31 10,392.81 3,232.8K
13:25 10,392.29 10,392.29 10,389.82 10,390.66 3,793.9K
13:26 10,390.70 10,392.17 10,390.18 10,391.54 2,782.1K
13:27 10,390.84 10,391.35 10,389.65 10,391.21 2,489.6K
13:28 10,391.45 10,395.13 10,391.33 10,395.13 3,119.9K
13:29 10,395.73 10,398.36 10,394.55 10,394.55 4,332.5K
13:30 10,394.67 10,394.73 10,393.56 10,393.56 2,488.4K
13:31 10,394.11 10,394.11 10,391.91 10,393.46 2,833.0K
13:32 10,393.71 10,393.77 10,392.46 10,392.75 2,543.0K
13:33 10,392.58 10,397.51 10,392.58 10,397.19 2,594.3K
13:34 10,397.12 10,398.57 10,396.98 10,397.74 2,031.2K
13:35 10,397.73 10,398.04 10,395.80 10,395.80 2,320.4K
13:36 10,394.51 10,394.51 10,392.85 10,393.90 3,900.9K
13:37 10,394.37 10,400.90 10,394.34 10,400.90 3,032.7K
13:38 10,400.76 10,400.92 10,398.19 10,399.83 2,743.9K
13:39 10,399.80 10,399.80 10,395.78 10,395.78 3,256.1K
13:40 10,396.01 10,397.05 10,396.01 10,396.27 2,517.1K
13:41 10,396.45 10,397.54 10,395.06 10,397.41 3,844.2K
13:42 10,397.93 10,399.33 10,397.63 10,398.73 2,698.5K
13:43 10,399.69 10,402.05 10,399.69 10,401.70 2,785.5K
13:44 10,400.11 10,400.11 10,394.95 10,395.51 3,789.3K
13:45 10,394.92 10,396.50 10,394.92 10,395.22 2,281.4K
13:46 10,393.54 10,393.54 10,389.01 10,390.35 3,788.1K
13:47 10,390.05 10,406.04 10,390.05 10,406.04 5,427.8K
13:48 10,407.42 10,407.42 10,403.15 10,405.25 2,896.0K
13:49 10,406.54 10,407.32 10,401.61 10,401.61 4,012.8K
13:50 10,401.85 10,402.52 10,383.39 10,383.39 6,307.3K
13:51 10,384.25 10,387.22 10,384.25 10,387.22 2,074.9K
13:52 10,389.65 10,389.65 10,383.70 10,385.75 2,450.7K
13:53 10,387.55 10,389.99 10,387.55 10,389.34 2,038.7K
13:54 10,389.82 10,389.82 10,387.78 10,387.78 1,364.4K
13:55 10,388.62 10,389.80 10,388.38 10,388.38 2,164.6K
13:56 10,386.33 10,388.47 10,385.82 10,388.24 2,738.7K
13:57 10,388.69 10,390.56 10,388.69 10,390.08 2,151.4K
13:58 10,390.02 10,390.02 10,388.84 10,389.96 1,994.5K
13:59 10,390.06 10,394.56 10,390.06 10,394.56 2,857.3K
14:00 10,394.46 10,395.01 10,393.68 10,394.83 2,265.0K
14:01 10,391.31 10,391.61 10,389.47 10,390.33 2,732.2K
14:02 10,390.17 10,392.25 10,389.18 10,391.90 3,415.7K
14:03 10,392.22 10,392.22 10,381.49 10,381.92 5,328.2K
14:04 10,381.23 10,381.23 10,374.41 10,374.41 7,941.9K
14:05 10,373.59 10,373.59 10,367.37 10,368.26 7,797.1K
14:06 10,368.74 10,368.74 10,366.13 10,366.79 4,968.0K
14:07 10,367.43 10,375.05 10,367.43 10,374.98 4,648.6K
14:08 10,375.11 10,378.29 10,375.11 10,377.84 3,383.7K
14:09 10,378.04 10,380.68 10,377.17 10,380.68 2,713.1K
14:10 10,380.73 10,393.03 10,380.73 10,387.57 4,792.1K
14:11 10,389.51 10,389.51 10,384.29 10,384.29 2,693.6K
14:12 10,384.38 10,387.30 10,381.16 10,387.30 2,761.9K
14:13 10,385.50 10,385.50 10,381.26 10,382.27 1,907.8K
14:14 10,381.75 10,382.55 10,380.87 10,381.49 2,391.3K
14:15 10,381.30 10,384.57 10,381.27 10,382.86 2,370.8K
14:16 10,383.25 10,383.72 10,381.42 10,382.61 1,724.9K
14:17 10,382.32 10,382.32 10,378.22 10,378.46 2,937.2K
14:18 10,378.04 10,379.26 10,377.76 10,378.85 2,960.3K
14:19 10,379.64 10,381.45 10,379.64 10,380.35 4,170.0K
14:20 10,380.31 10,380.31 10,376.97 10,377.47 2,393.7K
14:21 10,378.12 10,379.74 10,377.93 10,378.35 3,711.6K
14:22 10,379.61 10,379.61 10,376.56 10,377.13 2,337.3K
14:23 10,376.90 10,376.90 10,375.45 10,375.70 2,419.5K
14:24 10,376.52 10,378.34 10,375.59 10,378.34 3,327.2K
14:25 10,378.10 10,383.38 10,378.10 10,382.74 3,824.2K
14:26 10,384.40 10,384.40 10,379.58 10,379.85 3,235.1K
14:27 10,378.28 10,378.28 10,370.95 10,370.95 5,154.7K
14:28 10,372.21 10,372.93 10,371.95 10,372.93 3,293.2K
14:29 10,373.03 10,379.02 10,373.03 10,377.75 4,669.7K
14:30 10,377.12 10,377.12 10,371.61 10,371.81 3,209.5K
14:31 10,371.45 10,371.45 10,369.45 10,369.45 3,265.1K
14:32 10,369.38 10,373.35 10,368.56 10,373.35 3,471.3K
14:33 10,373.19 10,373.19 10,370.47 10,371.10 3,190.8K
14:34 10,371.39 10,374.21 10,371.39 10,374.21 2,681.3K
14:35 10,374.27 10,374.90 10,374.13 10,374.90 2,961.4K
14:36 10,375.72 10,375.72 10,374.47 10,374.98 2,759.0K
14:37 10,376.17 10,376.22 10,374.88 10,376.22 2,431.6K
14:38 10,376.65 10,381.84 10,376.65 10,381.25 4,072.7K
14:39 10,381.96 10,382.99 10,380.75 10,382.79 2,825.1K
14:40 10,382.92 10,384.26 10,382.92 10,383.87 2,981.1K
14:41 10,383.49 10,384.54 10,383.36 10,383.97 3,057.8K
14:42 10,384.82 10,384.87 10,382.72 10,382.83 3,081.2K
14:43 10,383.14 10,383.40 10,381.97 10,382.14 2,799.5K
14:44 10,381.22 10,381.22 10,379.56 10,379.56 3,470.1K
14:45 10,380.02 10,388.10 10,380.02 10,386.58 4,530.1K
14:46 10,386.70 10,388.37 10,386.05 10,386.42 3,094.1K
14:47 10,386.37 10,386.99 10,385.22 10,385.91 4,387.8K
14:48 10,386.21 10,387.02 10,386.06 10,386.35 3,808.7K
14:49 10,385.60 10,385.94 10,384.49 10,384.86 3,392.9K
14:50 10,384.83 10,385.19 10,384.16 10,384.79 4,586.6K
14:51 10,384.04 10,386.42 10,384.04 10,386.42 4,370.6K
14:52 10,386.93 10,388.43 10,386.93 10,388.43 3,866.4K
14:53 10,388.65 10,389.36 10,388.43 10,389.36 4,913.1K
14:54 10,389.02 10,389.18 10,387.97 10,389.18 5,660.1K
14:55 10,389.50 10,389.69 10,387.62 10,388.32 5,220.3K
14:56 10,389.20 10,391.47 10,388.90 10,391.47 5,903.7K
14:57 10,391.96 10,392.11 10,391.96 10,392.11 113.2K
15:00 10,389.90 10,389.90 10,389.38 10,389.58 11,332.7K
15:59 10,389.58 10,389.58 10,389.58 10,389.58 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