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 10,398.17 10,398.89 10,375.66 10,377.63 18,984.4K
09:31 10,381.61 10,395.63 10,381.61 10,392.49 11,122.2K
09:32 10,392.13 10,396.86 10,388.42 10,396.86 11,144.8K
09:33 10,396.96 10,399.40 10,393.18 10,399.01 11,220.9K
09:34 10,408.36 10,413.28 10,400.17 10,400.17 10,513.9K
09:35 10,405.51 10,417.41 10,405.51 10,413.44 9,682.4K
09:36 10,414.35 10,422.05 10,412.41 10,422.05 8,832.7K
09:37 10,421.62 10,421.62 10,406.51 10,414.75 11,020.8K
09:38 10,414.09 10,418.60 10,412.75 10,416.32 7,166.6K
09:39 10,412.94 10,417.06 10,406.34 10,407.35 7,051.9K
09:40 10,407.52 10,415.84 10,406.04 10,414.48 8,201.7K
09:41 10,415.24 10,415.90 10,402.02 10,402.02 8,530.0K
09:42 10,402.52 10,413.77 10,402.52 10,407.31 8,967.3K
09:43 10,407.31 10,407.31 10,397.81 10,400.57 6,322.8K
09:44 10,401.62 10,407.63 10,401.62 10,407.63 5,226.8K
09:45 10,407.93 10,407.93 10,399.74 10,406.73 5,336.0K
09:46 10,406.65 10,406.65 10,399.51 10,399.51 5,468.3K
09:47 10,399.42 10,405.35 10,399.07 10,400.30 4,587.7K
09:48 10,398.15 10,398.15 10,393.98 10,394.56 7,407.6K
09:49 10,395.33 10,398.44 10,395.20 10,396.99 6,176.4K
09:50 10,396.71 10,408.70 10,396.71 10,408.70 8,786.4K
09:51 10,410.99 10,418.59 10,410.99 10,416.70 7,000.1K
09:52 10,417.04 10,426.03 10,417.04 10,425.13 7,340.4K
09:53 10,423.27 10,430.05 10,423.27 10,429.77 6,547.8K
09:54 10,428.76 10,428.83 10,421.12 10,421.85 5,481.2K
09:55 10,427.13 10,429.55 10,426.20 10,429.55 8,966.3K
09:56 10,430.54 10,431.68 10,422.28 10,422.28 6,116.5K
09:57 10,423.03 10,424.05 10,421.51 10,423.63 5,147.7K
09:58 10,423.99 10,423.99 10,417.48 10,418.48 5,962.2K
09:59 10,417.90 10,417.90 10,409.21 10,409.21 4,545.2K
10:00 10,408.29 10,408.29 10,401.01 10,405.99 6,992.3K
10:01 10,408.17 10,411.39 10,408.05 10,408.05 4,535.7K
10:02 10,407.67 10,412.53 10,406.88 10,412.13 3,655.0K
10:03 10,411.85 10,412.28 10,409.07 10,412.28 2,997.5K
10:04 10,413.25 10,413.96 10,409.12 10,409.64 3,273.7K
10:05 10,411.27 10,414.21 10,411.27 10,413.33 3,095.1K
10:06 10,413.02 10,414.29 10,412.74 10,413.89 3,958.3K
10:07 10,412.89 10,412.89 10,408.18 10,411.65 4,073.8K
10:08 10,411.01 10,412.40 10,410.44 10,412.37 3,701.5K
10:09 10,413.10 10,413.40 10,411.63 10,411.86 3,297.6K
10:10 10,412.06 10,412.71 10,408.23 10,408.23 3,174.4K
10:11 10,407.48 10,411.26 10,406.35 10,410.44 4,205.4K
10:12 10,408.24 10,408.24 10,405.58 10,407.46 2,769.8K
10:13 10,407.02 10,409.16 10,406.59 10,406.59 2,491.1K
10:14 10,405.93 10,406.85 10,403.51 10,403.51 2,653.4K
10:15 10,402.68 10,402.86 10,393.47 10,393.47 3,478.0K
10:16 10,391.27 10,401.32 10,391.27 10,401.32 4,826.2K
10:17 10,400.30 10,400.30 10,397.54 10,398.51 4,394.2K
10:18 10,397.97 10,397.97 10,394.75 10,396.40 3,862.8K
10:19 10,396.13 10,397.76 10,395.48 10,395.48 2,221.5K
10:20 10,395.43 10,395.47 10,393.85 10,395.47 2,246.3K
10:21 10,396.92 10,398.95 10,396.92 10,397.90 3,057.4K
10:22 10,397.22 10,400.19 10,397.22 10,398.92 3,013.9K
10:23 10,398.25 10,398.91 10,397.35 10,398.18 4,138.6K
10:24 10,397.91 10,399.04 10,397.26 10,397.26 2,648.7K
10:25 10,398.29 10,398.29 10,393.64 10,393.64 2,694.7K
10:26 10,392.57 10,392.57 10,390.96 10,391.51 2,132.7K
10:27 10,391.30 10,397.64 10,391.30 10,397.26 2,268.1K
10:28 10,398.05 10,399.81 10,398.05 10,399.81 2,393.1K
10:29 10,399.17 10,410.55 10,399.17 10,410.17 3,299.5K
10:30 10,414.64 10,416.77 10,413.95 10,413.95 5,686.5K
10:31 10,413.19 10,413.19 10,403.18 10,403.98 4,639.1K
10:32 10,404.30 10,404.66 10,401.40 10,402.66 2,106.6K
10:33 10,404.05 10,405.82 10,402.51 10,404.59 2,732.4K
10:34 10,403.63 10,405.20 10,402.57 10,402.57 2,570.8K
10:35 10,403.10 10,403.10 10,400.06 10,402.38 1,898.1K
10:36 10,402.52 10,403.92 10,402.05 10,403.35 2,019.1K
10:37 10,408.40 10,416.46 10,408.40 10,416.46 3,294.5K
10:38 10,417.08 10,427.89 10,417.08 10,427.89 5,053.8K
10:39 10,431.74 10,443.56 10,431.74 10,441.12 6,674.1K
10:40 10,440.51 10,443.79 10,435.95 10,435.95 5,522.2K
10:41 10,436.76 10,448.03 10,436.22 10,445.60 5,578.2K
10:42 10,447.65 10,457.56 10,447.65 10,457.56 6,256.3K
10:43 10,460.09 10,464.51 10,458.98 10,464.51 7,914.2K
10:44 10,464.98 10,478.34 10,463.59 10,475.72 10,294.0K
10:45 10,482.12 10,486.23 10,457.58 10,461.23 10,503.4K
10:46 10,462.92 10,477.09 10,462.92 10,468.23 6,219.2K
10:47 10,470.34 10,493.04 10,470.34 10,486.40 10,750.3K
10:48 10,488.57 10,489.15 10,480.21 10,489.14 6,249.3K
10:49 10,486.68 10,487.48 10,476.19 10,487.19 6,341.1K
10:50 10,490.06 10,496.05 10,483.32 10,486.97 6,436.4K
10:51 10,484.83 10,484.83 10,471.76 10,484.09 6,706.7K
10:52 10,483.75 10,483.75 10,474.20 10,481.02 4,864.1K
10:53 10,481.59 10,491.51 10,478.29 10,490.52 5,859.1K
10:54 10,488.63 10,488.63 10,476.14 10,476.14 4,801.2K
10:55 10,473.66 10,480.54 10,472.01 10,475.25 4,447.9K
10:56 10,476.09 10,483.82 10,476.09 10,481.71 5,172.2K
10:57 10,483.51 10,492.67 10,483.51 10,486.39 6,487.9K
10:58 10,485.14 10,485.14 10,481.36 10,483.77 3,387.2K
10:59 10,484.50 10,488.95 10,483.24 10,488.95 3,895.9K
11:00 10,494.81 10,508.86 10,494.81 10,508.86 8,045.4K
11:01 10,514.73 10,520.45 10,514.73 10,520.45 8,843.4K
11:02 10,522.20 10,526.58 10,522.20 10,523.83 6,947.1K
11:03 10,524.46 10,532.34 10,524.46 10,530.15 7,931.9K
11:04 10,529.62 10,529.62 10,512.42 10,512.42 5,910.3K
11:05 10,512.80 10,529.68 10,510.54 10,510.54 7,819.8K
11:06 10,509.08 10,514.33 10,508.20 10,514.33 5,376.7K
11:07 10,514.47 10,514.47 10,504.80 10,504.80 3,767.6K
11:08 10,504.74 10,508.12 10,503.05 10,503.05 4,155.5K
11:09 10,499.74 10,499.74 10,489.22 10,489.22 5,123.8K
11:10 10,488.36 10,495.82 10,488.36 10,493.11 3,677.3K
11:11 10,491.99 10,496.23 10,490.15 10,496.23 3,220.6K
11:12 10,498.27 10,503.95 10,498.27 10,501.21 4,347.9K
11:13 10,501.05 10,502.56 10,500.78 10,501.91 2,840.1K
11:14 10,502.54 10,508.39 10,502.54 10,506.83 3,579.4K
11:15 10,506.15 10,506.15 10,491.08 10,491.12 4,070.6K
11:16 10,490.83 10,497.61 10,490.83 10,497.61 3,336.7K
11:17 10,497.67 10,513.12 10,497.67 10,510.82 4,962.2K
11:18 10,510.57 10,516.78 10,510.57 10,516.78 3,352.2K
11:19 10,517.33 10,519.14 10,514.79 10,514.79 3,231.7K
11:20 10,514.12 10,514.12 10,506.58 10,506.88 2,715.6K
11:21 10,506.88 10,515.53 10,506.88 10,509.56 3,279.4K
11:22 10,510.07 10,514.41 10,507.99 10,514.41 2,957.9K
11:23 10,515.04 10,530.15 10,515.04 10,530.15 9,000.0K
11:24 10,532.06 10,537.26 10,531.77 10,533.53 7,136.6K
11:25 10,533.22 10,542.12 10,533.22 10,542.12 7,808.9K
11:26 10,542.90 10,542.90 10,536.82 10,541.01 5,389.2K
11:27 10,541.34 10,543.52 10,537.53 10,537.70 5,101.1K
11:28 10,531.95 10,531.95 10,520.40 10,522.17 5,005.2K
11:29 10,523.04 10,523.04 10,512.89 10,513.16 3,718.1K
11:30 10,512.97 10,512.97 10,512.97 10,512.97 364.5K
13:00 10,512.56 10,515.21 10,496.70 10,497.94 10,994.1K
13:01 10,497.65 10,497.65 10,493.11 10,494.39 4,168.3K
13:02 10,495.60 10,495.60 10,484.63 10,488.36 3,490.3K
13:03 10,486.62 10,486.62 10,483.33 10,483.81 3,104.4K
13:04 10,483.66 10,483.66 10,475.60 10,478.98 5,945.3K
13:05 10,480.59 10,481.85 10,479.49 10,481.85 3,167.7K
13:06 10,478.29 10,481.08 10,476.70 10,480.43 3,185.1K
13:07 10,479.07 10,479.16 10,472.60 10,473.89 3,679.4K
13:08 10,474.30 10,475.64 10,473.65 10,475.58 2,860.0K
13:09 10,475.05 10,475.36 10,471.67 10,472.41 2,599.4K
13:10 10,471.62 10,472.47 10,470.37 10,472.22 2,317.7K
13:11 10,472.83 10,475.98 10,472.00 10,475.98 2,963.3K
13:12 10,476.04 10,477.07 10,474.97 10,475.01 2,845.3K
13:13 10,475.40 10,478.87 10,475.04 10,475.04 2,954.5K
13:14 10,475.58 10,479.03 10,475.58 10,478.02 2,856.8K
13:15 10,476.28 10,476.95 10,474.56 10,476.95 2,899.2K
13:16 10,476.64 10,480.33 10,476.56 10,479.94 3,050.3K
13:17 10,480.51 10,483.51 10,480.21 10,480.21 3,655.3K
13:18 10,475.74 10,475.74 10,474.35 10,474.48 3,724.1K
13:19 10,474.32 10,479.49 10,473.48 10,477.69 2,417.7K
13:20 10,478.82 10,478.94 10,478.06 10,478.64 2,066.1K
13:21 10,478.44 10,478.51 10,475.45 10,475.94 2,248.8K
13:22 10,476.92 10,479.66 10,475.90 10,479.53 2,327.0K
13:23 10,479.20 10,479.20 10,476.86 10,477.07 2,199.1K
13:24 10,477.42 10,477.42 10,472.65 10,472.96 2,690.1K
13:25 10,472.51 10,472.51 10,470.61 10,470.61 3,139.1K
13:26 10,470.38 10,476.78 10,470.38 10,476.78 4,227.0K
13:27 10,475.89 10,477.23 10,473.57 10,473.57 2,438.0K
13:28 10,472.66 10,473.40 10,472.65 10,472.89 1,776.2K
13:29 10,473.95 10,474.08 10,470.61 10,470.61 2,218.8K
13:30 10,471.02 10,471.77 10,470.14 10,470.14 2,588.2K
13:31 10,470.08 10,470.08 10,464.31 10,464.31 3,194.7K
13:32 10,464.35 10,465.43 10,461.67 10,465.43 2,609.0K
13:33 10,464.94 10,476.28 10,464.94 10,476.28 3,960.4K
13:34 10,477.31 10,481.64 10,477.31 10,481.52 2,085.5K
13:35 10,481.25 10,481.25 10,479.37 10,480.15 1,473.9K
13:36 10,479.68 10,480.44 10,479.41 10,479.58 1,628.8K
13:37 10,478.96 10,480.96 10,478.59 10,480.58 1,774.0K
13:38 10,481.02 10,481.02 10,475.94 10,475.94 1,894.8K
13:39 10,476.70 10,478.87 10,476.45 10,478.87 2,861.8K
13:40 10,479.68 10,481.32 10,479.68 10,480.21 2,384.4K
13:41 10,480.12 10,480.46 10,475.31 10,475.93 2,437.1K
13:42 10,474.94 10,476.14 10,474.79 10,475.48 2,112.8K
13:43 10,475.07 10,476.99 10,475.07 10,476.14 2,359.9K
13:44 10,476.07 10,476.07 10,473.15 10,473.15 2,107.9K
13:45 10,472.82 10,473.69 10,472.48 10,472.48 1,894.2K
13:46 10,472.93 10,472.93 10,471.67 10,472.24 2,590.1K
13:47 10,472.05 10,472.05 10,468.81 10,468.83 2,286.2K
13:48 10,468.49 10,468.49 10,463.54 10,463.71 3,565.5K
13:49 10,463.55 10,465.59 10,463.53 10,465.59 3,286.8K
13:50 10,466.02 10,474.62 10,466.02 10,474.62 2,714.2K
13:51 10,475.39 10,478.62 10,475.39 10,477.76 2,921.8K
13:52 10,476.61 10,476.61 10,475.75 10,476.25 1,739.7K
13:53 10,475.95 10,476.96 10,475.63 10,476.38 1,362.4K
13:54 10,476.41 10,478.90 10,476.31 10,478.90 2,194.9K
13:55 10,478.66 10,481.60 10,478.59 10,481.60 1,760.3K
13:56 10,481.22 10,482.44 10,480.61 10,482.44 1,367.4K
13:57 10,482.31 10,483.33 10,482.00 10,482.41 2,183.1K
13:58 10,482.00 10,484.44 10,482.00 10,484.17 2,030.0K
13:59 10,484.73 10,489.03 10,484.73 10,489.03 3,321.0K
14:00 10,489.79 10,491.07 10,484.91 10,486.07 3,024.5K
14:01 10,486.18 10,486.18 10,478.90 10,479.57 2,313.4K
14:02 10,479.32 10,480.06 10,478.57 10,478.57 2,054.5K
14:03 10,478.23 10,479.44 10,477.50 10,477.52 1,613.5K
14:04 10,477.02 10,477.46 10,474.97 10,476.01 2,250.1K
14:05 10,475.95 10,480.09 10,475.34 10,479.77 3,179.9K
14:06 10,479.59 10,483.55 10,478.42 10,483.55 2,299.5K
14:07 10,483.43 10,489.20 10,483.43 10,489.13 3,783.8K
14:08 10,489.62 10,494.60 10,489.62 10,494.49 5,808.4K
14:09 10,494.73 10,499.32 10,494.73 10,499.32 3,663.7K
14:10 10,499.75 10,504.14 10,499.75 10,500.66 3,750.9K
14:11 10,499.74 10,500.22 10,498.56 10,499.22 2,821.0K
14:12 10,497.98 10,497.98 10,494.25 10,494.25 3,008.5K
14:13 10,493.88 10,494.30 10,493.15 10,494.01 2,352.8K
14:14 10,494.64 10,498.25 10,494.64 10,495.22 3,167.7K
14:15 10,495.70 10,499.14 10,495.70 10,497.76 2,551.6K
14:16 10,497.12 10,498.49 10,496.82 10,496.82 3,021.7K
14:17 10,496.52 10,496.59 10,495.26 10,496.05 2,887.1K
14:18 10,495.88 10,498.79 10,495.68 10,498.29 2,803.1K
14:19 10,498.05 10,498.29 10,496.18 10,497.35 2,744.7K
14:20 10,498.01 10,498.01 10,493.34 10,493.75 2,874.9K
14:21 10,494.07 10,494.78 10,491.56 10,491.56 2,728.2K
14:22 10,490.38 10,491.12 10,484.80 10,485.40 3,996.4K
14:23 10,486.16 10,486.16 10,483.72 10,484.72 3,187.1K
14:24 10,484.75 10,485.95 10,484.03 10,485.59 2,460.3K
14:25 10,486.47 10,492.66 10,485.95 10,492.66 3,630.5K
14:26 10,492.27 10,493.36 10,491.80 10,491.80 3,472.3K
14:27 10,492.74 10,493.91 10,491.94 10,493.91 3,088.4K
14:28 10,493.70 10,494.44 10,493.04 10,494.44 3,257.5K
14:29 10,494.01 10,495.72 10,492.87 10,492.87 3,105.6K
14:30 10,491.28 10,492.57 10,491.28 10,491.70 3,514.3K
14:31 10,491.32 10,493.19 10,490.31 10,492.62 3,203.3K
14:32 10,492.04 10,493.83 10,492.04 10,492.84 2,395.3K
14:33 10,493.06 10,493.87 10,492.80 10,493.64 3,281.2K
14:34 10,494.01 10,494.71 10,493.30 10,494.54 3,312.3K
14:35 10,493.24 10,493.24 10,492.54 10,492.54 4,721.2K
14:36 10,492.44 10,494.01 10,491.59 10,493.52 3,471.9K
14:37 10,493.30 10,493.50 10,486.97 10,486.97 4,698.0K
14:38 10,486.85 10,486.85 10,482.88 10,482.88 5,012.9K
14:39 10,482.90 10,486.31 10,482.90 10,486.31 4,296.9K
14:40 10,486.02 10,486.86 10,485.77 10,486.32 3,459.4K
14:41 10,486.55 10,486.55 10,483.19 10,483.19 3,318.1K
14:42 10,483.71 10,484.60 10,483.02 10,483.02 4,389.0K
14:43 10,484.01 10,484.01 10,478.50 10,478.50 5,429.8K
14:44 10,478.96 10,478.96 10,476.68 10,476.82 4,630.5K
14:45 10,476.75 10,477.98 10,476.75 10,477.69 4,717.7K
14:46 10,476.97 10,479.69 10,476.79 10,479.31 4,554.8K
14:47 10,479.99 10,482.10 10,478.67 10,480.30 4,455.4K
14:48 10,480.13 10,481.23 10,480.03 10,481.23 5,056.6K
14:49 10,480.36 10,483.04 10,480.33 10,482.53 4,306.6K
14:50 10,482.74 10,482.74 10,480.26 10,480.26 5,018.8K
14:51 10,480.97 10,482.19 10,480.20 10,482.02 4,682.6K
14:52 10,482.13 10,483.92 10,481.69 10,483.13 6,036.5K
14:53 10,483.37 10,483.37 10,481.91 10,482.68 5,043.3K
14:54 10,481.82 10,482.21 10,481.40 10,481.68 5,922.1K
14:55 10,481.74 10,482.19 10,481.07 10,481.42 6,589.9K
14:56 10,481.08 10,481.08 10,479.22 10,480.40 7,237.8K
14:57 10,480.01 10,480.01 10,480.01 10,480.01 328.0K
15:00 10,477.98 10,477.98 10,477.98 10,477.98 13,728.8K
15:59 10,477.98 10,477.98 10,477.98 10,477.98 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