CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-06
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 10,860.56 10,879.87 10,860.56 10,877.64 118,492.3K
09:31 10,872.94 10,872.94 10,827.62 10,827.62 67,443.6K
09:32 10,825.08 10,869.84 10,824.06 10,859.01 63,816.8K
09:33 10,851.95 10,851.95 10,815.14 10,815.80 39,238.5K
09:34 10,813.79 10,813.79 10,786.76 10,786.76 33,719.3K
09:35 10,785.29 10,833.98 10,785.29 10,833.98 40,969.7K
09:36 10,832.11 10,860.45 10,832.11 10,855.73 33,764.2K
09:37 10,847.17 10,857.92 10,845.90 10,849.90 36,850.3K
09:38 10,855.75 10,868.15 10,842.57 10,844.30 29,123.2K
09:39 10,842.92 10,842.92 10,829.89 10,830.48 25,285.2K
09:40 10,829.87 10,831.36 10,805.71 10,813.30 24,329.2K
09:41 10,815.05 10,815.61 10,788.44 10,788.44 19,062.8K
09:42 10,784.31 10,817.09 10,784.31 10,814.11 25,687.4K
09:43 10,813.01 10,813.01 10,782.31 10,784.86 15,425.7K
09:44 10,785.16 10,792.94 10,781.60 10,788.47 15,583.5K
09:45 10,786.96 10,803.40 10,782.42 10,790.68 17,734.7K
09:46 10,792.39 10,799.16 10,781.95 10,782.92 15,134.9K
09:47 10,781.62 10,783.17 10,767.11 10,767.40 13,709.7K
09:48 10,767.52 10,771.35 10,755.73 10,761.99 13,558.4K
09:49 10,762.33 10,765.83 10,757.15 10,757.15 10,089.7K
09:50 10,760.77 10,766.52 10,752.25 10,754.64 11,124.0K
09:51 10,753.14 10,758.87 10,749.25 10,757.07 12,456.0K
09:52 10,758.33 10,769.10 10,754.08 10,766.55 11,623.2K
09:53 10,766.63 10,766.63 10,755.69 10,757.72 10,096.5K
09:54 10,756.12 10,756.12 10,736.80 10,736.80 14,212.6K
09:55 10,734.86 10,749.30 10,734.78 10,746.44 11,901.2K
09:56 10,748.48 10,748.48 10,731.54 10,732.92 11,852.9K
09:57 10,731.43 10,732.43 10,717.04 10,724.34 12,851.8K
09:58 10,723.57 10,725.79 10,719.63 10,723.50 8,493.9K
09:59 10,720.86 10,739.01 10,719.76 10,733.84 12,783.2K
10:00 10,734.81 10,754.71 10,734.81 10,752.05 8,384.2K
10:01 10,751.19 10,752.29 10,724.31 10,724.31 9,629.2K
10:02 10,725.11 10,730.92 10,725.11 10,730.92 6,401.5K
10:03 10,730.66 10,741.97 10,730.66 10,741.97 8,600.1K
10:04 10,742.96 10,755.46 10,742.72 10,754.79 8,530.7K
10:05 10,754.51 10,758.46 10,745.60 10,758.46 9,390.7K
10:06 10,759.36 10,778.32 10,759.36 10,778.32 11,438.5K
10:07 10,778.68 10,788.36 10,778.68 10,784.96 8,844.6K
10:08 10,784.99 10,794.14 10,783.08 10,794.14 10,904.9K
10:09 10,795.42 10,813.06 10,795.42 10,811.81 13,160.3K
10:10 10,810.55 10,810.55 10,798.62 10,798.62 9,518.0K
10:11 10,801.67 10,810.80 10,801.67 10,808.94 9,592.1K
10:12 10,804.73 10,818.27 10,804.73 10,818.27 13,049.8K
10:13 10,819.66 10,826.44 10,815.14 10,815.14 15,696.8K
10:14 10,814.66 10,822.69 10,814.59 10,820.39 10,347.3K
10:15 10,818.18 10,818.18 10,798.14 10,798.14 9,163.1K
10:16 10,797.67 10,797.67 10,789.28 10,791.96 7,087.5K
10:17 10,792.68 10,804.71 10,792.35 10,803.10 7,408.9K
10:18 10,803.23 10,809.47 10,798.02 10,800.92 10,994.4K
10:19 10,799.72 10,800.92 10,798.02 10,799.08 7,791.5K
10:20 10,798.96 10,798.96 10,786.62 10,786.62 7,610.3K
10:21 10,785.67 10,786.21 10,779.68 10,785.74 6,240.0K
10:22 10,786.29 10,789.70 10,784.79 10,784.79 5,672.0K
10:23 10,784.98 10,788.81 10,781.83 10,788.81 6,822.6K
10:24 10,788.59 10,788.86 10,782.38 10,782.38 5,935.3K
10:25 10,782.03 10,782.78 10,775.05 10,775.05 5,386.1K
10:26 10,774.69 10,774.90 10,768.92 10,774.90 5,483.7K
10:27 10,773.36 10,773.36 10,770.91 10,772.71 4,402.5K
10:28 10,772.66 10,779.15 10,772.66 10,779.15 5,153.7K
10:29 10,778.10 10,791.15 10,778.10 10,791.15 5,531.3K
10:30 10,792.41 10,801.31 10,792.41 10,798.27 6,572.6K
10:31 10,798.84 10,805.48 10,798.84 10,800.25 5,982.8K
10:32 10,798.87 10,798.87 10,787.62 10,787.62 4,969.9K
10:33 10,788.97 10,800.92 10,785.79 10,785.79 5,954.7K
10:34 10,781.54 10,781.54 10,774.86 10,775.33 3,828.4K
10:35 10,774.65 10,774.65 10,766.19 10,766.19 4,305.6K
10:36 10,765.04 10,765.04 10,760.73 10,761.92 6,213.0K
10:37 10,760.76 10,764.75 10,760.76 10,761.92 3,941.2K
10:38 10,762.70 10,766.99 10,762.70 10,766.11 4,394.8K
10:39 10,765.77 10,765.77 10,757.97 10,757.97 4,174.1K
10:40 10,757.35 10,757.35 10,750.01 10,750.01 4,375.4K
10:41 10,748.91 10,748.91 10,745.41 10,745.41 4,302.2K
10:42 10,744.81 10,748.71 10,741.21 10,747.63 5,616.6K
10:43 10,747.85 10,750.01 10,744.22 10,744.25 3,872.7K
10:44 10,743.19 10,743.19 10,736.62 10,736.62 4,231.7K
10:45 10,737.88 10,737.88 10,733.91 10,733.91 4,169.8K
10:46 10,733.22 10,733.22 10,729.30 10,730.64 4,702.0K
10:47 10,731.35 10,742.92 10,731.35 10,742.16 5,314.9K
10:48 10,741.65 10,743.60 10,737.63 10,741.41 3,375.6K
10:49 10,741.74 10,742.06 10,734.74 10,734.74 3,738.1K
10:50 10,734.07 10,738.43 10,732.32 10,738.43 3,273.3K
10:51 10,737.53 10,747.36 10,737.53 10,745.54 3,960.0K
10:52 10,745.09 10,745.65 10,739.46 10,742.51 3,258.5K
10:53 10,740.66 10,741.65 10,736.92 10,737.95 4,832.6K
10:54 10,737.17 10,737.91 10,735.21 10,735.21 3,498.3K
10:55 10,736.76 10,738.06 10,734.20 10,734.79 2,866.2K
10:56 10,737.12 10,737.14 10,732.08 10,732.08 3,226.3K
10:57 10,729.97 10,730.20 10,722.88 10,722.88 4,747.7K
10:58 10,723.03 10,723.03 10,719.87 10,720.89 4,645.0K
10:59 10,720.81 10,725.49 10,720.81 10,723.80 4,567.4K
11:00 10,723.27 10,725.37 10,721.60 10,724.63 4,554.7K
11:01 10,726.28 10,731.42 10,726.08 10,731.24 4,524.1K
11:02 10,728.90 10,728.90 10,724.45 10,724.45 3,147.8K
11:03 10,726.72 10,726.72 10,715.75 10,715.75 4,795.7K
11:04 10,715.43 10,715.43 10,708.57 10,708.57 3,884.6K
11:05 10,706.76 10,706.76 10,703.97 10,704.42 5,824.6K
11:06 10,703.76 10,704.13 10,697.45 10,697.45 5,289.8K
11:07 10,699.97 10,707.97 10,699.97 10,700.93 4,614.9K
11:08 10,701.37 10,712.19 10,701.37 10,711.55 4,180.9K
11:09 10,711.66 10,716.07 10,710.04 10,715.48 3,117.0K
11:10 10,715.13 10,719.55 10,715.13 10,719.48 3,655.9K
11:11 10,718.91 10,723.90 10,716.77 10,723.61 2,983.5K
11:12 10,724.83 10,729.90 10,723.25 10,729.90 2,793.9K
11:13 10,729.59 10,731.19 10,727.54 10,731.19 2,836.7K
11:14 10,733.01 10,733.01 10,728.22 10,730.45 2,259.4K
11:15 10,730.10 10,732.61 10,729.83 10,729.83 3,017.0K
11:16 10,730.12 10,730.12 10,723.44 10,728.59 3,118.1K
11:17 10,727.54 10,727.54 10,721.52 10,721.52 2,671.2K
11:18 10,721.65 10,721.65 10,709.79 10,709.79 3,519.6K
11:19 10,710.49 10,710.71 10,709.06 10,709.12 2,258.9K
11:20 10,707.74 10,714.45 10,707.17 10,714.45 3,517.7K
11:21 10,715.14 10,723.42 10,715.14 10,723.42 3,831.9K
11:22 10,725.31 10,728.80 10,725.31 10,728.80 2,299.5K
11:23 10,728.02 10,731.87 10,726.35 10,731.87 1,806.0K
11:24 10,731.35 10,735.22 10,731.35 10,731.92 2,750.8K
11:25 10,731.85 10,731.85 10,728.47 10,729.86 2,674.7K
11:26 10,729.90 10,729.99 10,728.70 10,729.14 2,507.2K
11:27 10,729.40 10,732.74 10,722.36 10,732.74 4,518.0K
11:28 10,732.65 10,742.88 10,732.65 10,741.91 3,591.3K
11:29 10,742.38 10,743.84 10,741.38 10,743.84 2,388.3K
11:30 10,743.68 10,743.68 10,743.64 10,743.64 168.0K
13:00 10,744.17 10,744.17 10,733.69 10,738.98 11,112.8K
13:01 10,742.92 10,748.39 10,741.27 10,741.27 5,235.1K
13:02 10,740.31 10,740.31 10,731.30 10,732.80 5,732.7K
13:03 10,731.58 10,731.80 10,723.74 10,724.38 3,989.1K
13:04 10,722.21 10,724.50 10,721.41 10,722.60 3,763.6K
13:05 10,723.21 10,724.69 10,722.17 10,723.94 3,380.0K
13:06 10,722.14 10,723.07 10,718.21 10,719.74 3,900.8K
13:07 10,718.53 10,720.39 10,715.12 10,715.12 2,916.7K
13:08 10,713.09 10,713.66 10,709.05 10,709.05 3,136.6K
13:09 10,709.10 10,709.10 10,705.77 10,705.77 2,821.3K
13:10 10,704.49 10,706.92 10,702.73 10,702.73 3,938.0K
13:11 10,702.97 10,702.97 10,699.40 10,699.40 4,166.9K
13:12 10,699.41 10,699.45 10,694.88 10,695.87 2,890.4K
13:13 10,694.18 10,697.33 10,693.24 10,697.33 3,057.0K
13:14 10,697.88 10,697.88 10,689.80 10,690.36 4,303.4K
13:15 10,689.75 10,691.40 10,687.75 10,688.56 3,942.8K
13:16 10,688.75 10,694.80 10,688.75 10,694.80 3,471.0K
13:17 10,693.76 10,699.76 10,693.76 10,699.48 2,624.9K
13:18 10,698.67 10,698.67 10,693.68 10,697.43 2,937.3K
13:19 10,696.51 10,698.01 10,694.59 10,696.88 2,675.4K
13:20 10,696.89 10,699.26 10,696.48 10,698.65 2,149.8K
13:21 10,698.35 10,698.96 10,697.66 10,697.66 2,664.0K
13:22 10,698.04 10,698.80 10,697.39 10,698.46 3,116.4K
13:23 10,698.97 10,699.22 10,697.25 10,697.25 2,543.7K
13:24 10,697.68 10,698.30 10,693.74 10,695.06 4,330.0K
13:25 10,696.51 10,696.51 10,691.57 10,691.72 3,955.7K
13:26 10,691.27 10,691.27 10,689.78 10,689.96 4,691.2K
13:27 10,690.72 10,691.09 10,688.53 10,688.66 4,006.6K
13:28 10,688.60 10,690.62 10,688.60 10,690.62 2,999.6K
13:29 10,689.70 10,690.23 10,689.12 10,689.99 2,598.7K
13:30 10,692.45 10,693.38 10,691.35 10,691.58 3,040.8K
13:31 10,691.93 10,691.93 10,690.81 10,691.15 3,394.2K
13:32 10,691.24 10,691.27 10,686.87 10,686.87 4,261.7K
13:33 10,687.14 10,687.14 10,682.95 10,683.21 4,126.4K
13:34 10,683.72 10,689.25 10,683.40 10,689.13 3,653.1K
13:35 10,689.36 10,689.66 10,687.26 10,688.87 3,233.9K
13:36 10,688.55 10,696.51 10,688.26 10,696.51 4,324.7K
13:37 10,696.31 10,698.89 10,695.76 10,696.75 4,159.3K
13:38 10,696.99 10,698.56 10,695.85 10,696.64 2,338.5K
13:39 10,697.79 10,697.88 10,695.15 10,696.68 3,628.0K
13:40 10,696.09 10,700.75 10,696.09 10,700.04 3,751.5K
13:41 10,700.13 10,701.19 10,700.06 10,700.73 2,952.0K
13:42 10,699.94 10,699.94 10,693.95 10,693.95 2,621.5K
13:43 10,693.21 10,693.21 10,690.97 10,691.24 2,234.0K
13:44 10,690.22 10,690.50 10,688.83 10,690.50 2,725.6K
13:45 10,690.01 10,691.22 10,687.83 10,688.13 2,009.5K
13:46 10,688.60 10,688.60 10,685.24 10,685.24 2,864.4K
13:47 10,685.31 10,685.66 10,683.27 10,685.15 2,674.9K
13:48 10,684.65 10,686.20 10,682.17 10,684.80 3,026.8K
13:49 10,684.45 10,685.71 10,680.21 10,680.21 3,281.0K
13:50 10,679.68 10,679.96 10,675.69 10,675.69 5,005.0K
13:51 10,675.43 10,675.43 10,667.20 10,667.20 7,598.4K
13:52 10,667.24 10,669.57 10,666.65 10,666.65 5,469.2K
13:53 10,667.91 10,667.91 10,663.82 10,663.82 3,065.6K
13:54 10,663.19 10,663.72 10,662.17 10,662.35 3,653.0K
13:55 10,662.45 10,671.39 10,661.98 10,671.39 5,562.0K
13:56 10,671.87 10,672.19 10,670.25 10,672.19 2,873.0K
13:57 10,672.79 10,673.05 10,671.05 10,671.21 2,659.3K
13:58 10,671.80 10,672.37 10,670.32 10,670.32 2,720.4K
13:59 10,670.86 10,677.12 10,670.44 10,677.12 3,819.7K
14:00 10,677.52 10,680.07 10,677.52 10,678.70 2,831.4K
14:01 10,679.02 10,679.02 10,676.28 10,676.28 2,496.4K
14:02 10,676.54 10,676.54 10,665.04 10,665.04 5,840.7K
14:03 10,665.49 10,665.49 10,656.17 10,656.17 5,073.8K
14:04 10,655.90 10,659.41 10,654.23 10,655.67 4,481.9K
14:05 10,656.06 10,668.81 10,656.06 10,666.71 4,703.1K
14:06 10,665.72 10,667.02 10,661.55 10,661.55 2,728.9K
14:07 10,660.33 10,660.33 10,650.89 10,650.89 3,903.4K
14:08 10,650.31 10,651.29 10,646.35 10,646.65 4,101.5K
14:09 10,647.30 10,647.30 10,643.01 10,643.01 4,772.3K
14:10 10,642.69 10,647.17 10,641.62 10,645.68 5,384.1K
14:11 10,645.92 10,655.21 10,645.92 10,654.29 4,642.8K
14:12 10,653.68 10,655.00 10,652.42 10,652.42 2,451.3K
14:13 10,653.16 10,654.41 10,651.58 10,653.37 2,424.0K
14:14 10,653.44 10,653.44 10,649.02 10,649.02 2,528.4K
14:15 10,648.66 10,648.66 10,645.07 10,645.34 3,001.0K
14:16 10,645.22 10,645.22 10,640.30 10,640.30 3,147.5K
14:17 10,639.19 10,643.39 10,639.19 10,640.61 3,642.3K
14:18 10,641.36 10,641.49 10,640.28 10,640.82 2,654.3K
14:19 10,640.52 10,640.52 10,638.64 10,638.64 3,432.7K
14:20 10,639.08 10,640.65 10,638.24 10,638.33 4,223.6K
14:21 10,638.94 10,639.43 10,636.67 10,636.93 4,167.5K
14:22 10,635.71 10,644.45 10,635.71 10,644.45 4,272.8K
14:23 10,644.49 10,655.34 10,644.15 10,655.34 4,922.3K
14:24 10,655.34 10,662.27 10,655.34 10,662.22 3,614.6K
14:25 10,662.58 10,664.95 10,661.28 10,664.70 3,667.9K
14:26 10,664.98 10,665.26 10,662.45 10,662.45 3,281.6K
14:27 10,662.32 10,662.32 10,654.58 10,654.58 3,259.1K
14:28 10,654.96 10,654.96 10,651.23 10,652.30 2,927.2K
14:29 10,651.92 10,651.92 10,647.98 10,651.16 3,057.5K
14:30 10,653.45 10,656.56 10,648.36 10,648.36 4,312.8K
14:31 10,648.78 10,648.78 10,641.09 10,641.09 4,665.8K
14:32 10,640.56 10,641.73 10,639.84 10,639.84 4,019.4K
14:33 10,640.12 10,642.62 10,640.12 10,640.93 3,936.5K
14:34 10,641.30 10,641.30 10,635.97 10,635.97 5,886.7K
14:35 10,636.42 10,636.61 10,632.95 10,632.95 5,861.3K
14:36 10,633.28 10,633.40 10,630.52 10,631.05 4,808.2K
14:37 10,630.43 10,631.92 10,630.43 10,630.79 4,266.6K
14:38 10,630.15 10,630.28 10,625.74 10,627.53 4,094.5K
14:39 10,629.59 10,633.90 10,629.59 10,633.81 4,930.6K
14:40 10,633.38 10,634.70 10,632.82 10,633.51 3,432.0K
14:41 10,632.92 10,632.92 10,626.14 10,626.14 4,650.8K
14:42 10,626.10 10,626.71 10,623.61 10,624.67 4,859.8K
14:43 10,624.48 10,625.10 10,621.92 10,621.92 5,099.2K
14:44 10,621.84 10,621.84 10,619.46 10,620.67 7,725.2K
14:45 10,619.66 10,623.90 10,619.66 10,620.71 6,682.1K
14:46 10,620.69 10,621.27 10,619.27 10,621.08 5,078.0K
14:47 10,620.60 10,620.60 10,614.41 10,614.41 5,070.3K
14:48 10,614.20 10,614.20 10,610.16 10,610.16 6,163.7K
14:49 10,609.39 10,610.43 10,608.48 10,608.74 6,589.5K
14:50 10,608.08 10,609.23 10,607.79 10,609.23 6,505.2K
14:51 10,608.99 10,609.29 10,607.57 10,608.07 6,205.4K
14:52 10,607.47 10,609.32 10,606.95 10,608.34 7,049.1K
14:53 10,608.76 10,611.69 10,608.66 10,611.69 6,190.5K
14:54 10,611.85 10,617.04 10,611.85 10,616.94 7,255.0K
14:55 10,617.72 10,623.06 10,617.72 10,621.83 7,914.5K
14:56 10,622.19 10,622.71 10,620.34 10,622.71 6,926.2K
14:57 10,623.03 10,623.03 10,622.61 10,622.61 653.1K
15:00 10,620.62 10,620.65 10,620.62 10,620.65 13,405.7K
15:59 10,620.65 10,620.65 10,620.65 10,620.65 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