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 10,589.75 10,631.98 10,589.75 10,617.15 28,713.8K
09:31 10,613.92 10,630.76 10,609.43 10,628.99 17,560.3K
09:32 10,628.18 10,651.57 10,628.18 10,651.57 13,240.1K
09:33 10,648.72 10,651.52 10,638.44 10,651.52 12,362.0K
09:34 10,653.38 10,653.38 10,643.58 10,652.57 11,003.1K
09:35 10,657.91 10,661.09 10,646.55 10,647.69 10,687.8K
09:36 10,647.18 10,648.65 10,644.87 10,646.16 9,471.8K
09:37 10,651.03 10,663.64 10,649.91 10,660.51 10,400.0K
09:38 10,657.34 10,659.42 10,652.37 10,659.00 12,125.6K
09:39 10,658.92 10,658.92 10,645.61 10,651.59 11,928.8K
09:40 10,646.37 10,650.53 10,640.57 10,648.90 14,202.6K
09:41 10,649.03 10,661.41 10,648.74 10,659.15 13,075.9K
09:42 10,657.74 10,657.74 10,649.00 10,649.00 10,005.2K
09:43 10,650.07 10,654.55 10,650.07 10,650.52 10,931.3K
09:44 10,655.21 10,663.72 10,655.21 10,663.66 11,414.3K
09:45 10,664.86 10,676.09 10,664.86 10,674.26 10,184.3K
09:46 10,675.04 10,692.14 10,675.04 10,692.00 12,409.6K
09:47 10,692.98 10,711.32 10,692.98 10,711.20 13,600.0K
09:48 10,713.09 10,727.06 10,713.09 10,726.52 13,428.3K
09:49 10,726.83 10,734.98 10,726.83 10,734.63 13,706.4K
09:50 10,736.78 10,742.08 10,735.52 10,738.43 12,252.7K
09:51 10,740.02 10,740.44 10,720.07 10,720.78 12,412.0K
09:52 10,721.57 10,721.79 10,716.57 10,720.62 10,786.9K
09:53 10,719.48 10,719.48 10,706.89 10,706.89 10,323.8K
09:54 10,709.22 10,722.43 10,709.22 10,722.43 10,747.4K
09:55 10,723.13 10,723.13 10,704.81 10,705.97 9,339.8K
09:56 10,710.95 10,711.90 10,695.02 10,699.12 7,819.8K
09:57 10,698.06 10,698.06 10,687.12 10,696.41 7,553.9K
09:58 10,697.74 10,697.74 10,684.11 10,690.63 7,179.0K
09:59 10,691.88 10,691.88 10,682.60 10,683.39 8,158.3K
10:00 10,682.23 10,694.59 10,682.23 10,694.59 7,432.8K
10:01 10,695.16 10,707.50 10,694.22 10,704.22 6,473.8K
10:02 10,705.37 10,706.28 10,702.66 10,702.66 5,695.5K
10:03 10,696.66 10,696.66 10,680.10 10,680.30 6,329.4K
10:04 10,681.54 10,683.04 10,673.46 10,682.39 5,286.6K
10:05 10,686.13 10,693.46 10,686.13 10,687.06 7,712.8K
10:06 10,685.77 10,685.77 10,680.06 10,682.35 3,992.6K
10:07 10,683.60 10,684.93 10,681.96 10,682.64 4,933.4K
10:08 10,682.28 10,682.28 10,674.40 10,677.08 5,562.7K
10:09 10,678.45 10,687.27 10,678.45 10,687.27 5,113.5K
10:10 10,687.68 10,689.84 10,686.08 10,689.84 4,675.2K
10:11 10,689.29 10,689.29 10,683.97 10,684.33 4,603.9K
10:12 10,682.43 10,689.06 10,680.61 10,688.60 6,808.2K
10:13 10,690.19 10,691.80 10,688.09 10,691.80 5,628.3K
10:14 10,693.14 10,701.15 10,693.14 10,701.15 6,622.5K
10:15 10,704.15 10,708.12 10,704.15 10,707.66 7,805.0K
10:16 10,708.13 10,711.92 10,708.13 10,711.92 5,803.8K
10:17 10,711.43 10,711.43 10,696.88 10,697.30 5,338.3K
10:18 10,697.95 10,697.95 10,694.67 10,696.08 5,139.8K
10:19 10,698.39 10,708.33 10,698.39 10,708.33 5,724.4K
10:20 10,706.93 10,706.93 10,698.74 10,698.74 4,832.5K
10:21 10,699.50 10,703.66 10,698.93 10,702.53 4,109.0K
10:22 10,699.76 10,699.76 10,696.06 10,696.90 5,102.8K
10:23 10,696.52 10,696.52 10,693.14 10,695.84 3,169.9K
10:24 10,695.76 10,701.76 10,695.76 10,701.76 3,740.2K
10:25 10,702.23 10,709.39 10,702.23 10,706.69 5,022.0K
10:26 10,708.06 10,708.06 10,705.87 10,706.25 4,375.8K
10:27 10,704.76 10,704.76 10,698.45 10,700.19 4,141.6K
10:28 10,700.12 10,702.28 10,700.05 10,702.28 4,007.8K
10:29 10,700.87 10,708.70 10,700.87 10,704.54 4,607.9K
10:30 10,704.05 10,706.19 10,704.05 10,705.14 5,484.2K
10:31 10,703.76 10,703.76 10,700.19 10,700.19 5,316.2K
10:32 10,698.55 10,711.72 10,697.93 10,711.72 5,495.8K
10:33 10,710.92 10,721.10 10,710.92 10,717.88 6,746.9K
10:34 10,715.64 10,719.96 10,713.77 10,719.96 4,069.7K
10:35 10,719.01 10,719.15 10,711.14 10,712.40 5,487.5K
10:36 10,713.00 10,714.21 10,709.54 10,710.00 4,392.0K
10:37 10,707.95 10,711.26 10,707.95 10,709.21 4,106.5K
10:38 10,708.22 10,710.40 10,706.70 10,710.40 5,498.3K
10:39 10,710.92 10,712.08 10,707.96 10,711.57 6,037.8K
10:40 10,710.01 10,717.99 10,710.01 10,714.77 5,438.2K
10:41 10,715.96 10,716.45 10,709.96 10,709.96 4,222.7K
10:42 10,710.57 10,711.12 10,706.22 10,706.47 3,348.2K
10:43 10,705.33 10,705.50 10,703.56 10,705.19 3,445.4K
10:44 10,704.71 10,705.70 10,702.08 10,705.70 4,228.8K
10:45 10,705.45 10,705.45 10,702.32 10,704.24 3,489.5K
10:46 10,703.18 10,706.65 10,702.53 10,706.65 3,032.4K
10:47 10,707.94 10,712.19 10,707.66 10,707.66 4,291.2K
10:48 10,706.96 10,712.84 10,706.96 10,710.96 3,137.3K
10:49 10,710.66 10,714.61 10,710.66 10,713.92 3,504.1K
10:50 10,713.63 10,717.38 10,713.63 10,717.38 4,429.5K
10:51 10,716.93 10,720.10 10,716.93 10,719.78 4,797.9K
10:52 10,719.37 10,720.29 10,715.47 10,715.47 4,164.6K
10:53 10,713.78 10,713.78 10,706.23 10,706.23 4,088.2K
10:54 10,707.48 10,712.84 10,707.48 10,710.38 2,525.1K
10:55 10,709.26 10,713.33 10,709.10 10,713.33 3,175.2K
10:56 10,713.63 10,713.63 10,711.44 10,712.10 2,425.1K
10:57 10,712.55 10,719.04 10,712.55 10,718.00 4,455.2K
10:58 10,718.11 10,718.59 10,713.55 10,713.55 3,017.8K
10:59 10,714.28 10,715.66 10,711.01 10,711.50 2,635.1K
11:00 10,711.18 10,711.34 10,708.39 10,710.15 3,339.4K
11:01 10,710.26 10,717.52 10,710.26 10,713.22 3,354.1K
11:02 10,710.81 10,717.25 10,710.65 10,717.25 3,591.5K
11:03 10,717.19 10,718.20 10,712.74 10,712.74 3,042.4K
11:04 10,714.05 10,715.42 10,713.81 10,714.26 2,288.3K
11:05 10,713.82 10,713.82 10,708.78 10,708.88 3,145.4K
11:06 10,707.90 10,707.90 10,701.22 10,701.22 3,731.0K
11:07 10,699.08 10,699.08 10,693.94 10,694.41 5,274.4K
11:08 10,694.53 10,694.53 10,685.62 10,685.62 4,727.5K
11:09 10,685.45 10,685.45 10,678.25 10,678.25 4,757.3K
11:10 10,677.73 10,677.73 10,671.39 10,672.01 5,136.9K
11:11 10,670.94 10,683.18 10,670.94 10,682.45 6,898.6K
11:12 10,682.94 10,686.96 10,682.94 10,686.96 4,595.3K
11:13 10,685.90 10,687.52 10,685.74 10,687.15 2,907.4K
11:14 10,690.85 10,703.76 10,690.85 10,700.17 5,074.0K
11:15 10,700.32 10,703.66 10,699.56 10,702.00 3,018.7K
11:16 10,703.65 10,712.50 10,703.65 10,709.59 3,275.0K
11:17 10,707.58 10,715.72 10,706.92 10,712.90 4,874.2K
11:18 10,710.46 10,716.52 10,709.03 10,713.39 3,387.5K
11:19 10,712.68 10,717.99 10,711.71 10,715.57 4,149.9K
11:20 10,714.97 10,714.97 10,705.03 10,705.03 2,248.6K
11:21 10,705.07 10,713.17 10,703.84 10,703.84 2,646.8K
11:22 10,700.56 10,700.82 10,696.47 10,696.47 2,344.2K
11:23 10,695.45 10,695.45 10,689.31 10,689.31 2,547.2K
11:24 10,689.02 10,689.65 10,685.70 10,685.76 2,829.8K
11:25 10,685.02 10,685.02 10,679.96 10,681.25 3,532.5K
11:26 10,682.02 10,687.37 10,681.94 10,687.37 3,006.7K
11:27 10,689.06 10,690.76 10,686.60 10,686.60 3,960.4K
11:28 10,686.99 10,689.42 10,686.99 10,689.42 2,424.4K
11:29 10,690.22 10,691.98 10,690.22 10,691.23 1,997.1K
11:30 10,690.99 10,690.99 10,690.99 10,690.99 160.5K
13:00 10,691.26 10,691.26 10,677.87 10,677.87 13,150.3K
13:01 10,678.84 10,679.04 10,673.79 10,673.79 4,663.4K
13:02 10,673.37 10,673.37 10,668.77 10,669.22 3,650.8K
13:03 10,670.34 10,671.40 10,668.01 10,668.58 4,689.5K
13:04 10,668.02 10,668.02 10,662.76 10,665.92 4,483.5K
13:05 10,661.82 10,662.09 10,659.83 10,662.09 3,823.7K
13:06 10,664.43 10,665.09 10,661.76 10,664.94 2,681.7K
13:07 10,665.29 10,665.29 10,660.90 10,661.89 4,543.7K
13:08 10,661.97 10,661.97 10,656.32 10,657.34 6,714.8K
13:09 10,659.77 10,661.98 10,658.02 10,658.02 3,910.9K
13:10 10,658.03 10,661.79 10,658.03 10,660.46 2,736.9K
13:11 10,659.57 10,659.57 10,655.36 10,655.72 3,323.5K
13:12 10,655.80 10,656.96 10,654.45 10,656.96 3,652.0K
13:13 10,659.37 10,661.82 10,659.07 10,661.28 4,508.7K
13:14 10,661.60 10,661.76 10,658.42 10,658.42 3,099.9K
13:15 10,657.85 10,657.85 10,653.97 10,656.56 3,917.9K
13:16 10,656.66 10,660.47 10,656.12 10,658.11 2,866.5K
13:17 10,657.81 10,657.81 10,650.47 10,650.47 5,365.9K
13:18 10,650.29 10,651.90 10,649.82 10,651.43 3,963.7K
13:19 10,651.39 10,653.48 10,649.86 10,652.15 2,994.6K
13:20 10,653.67 10,654.00 10,653.05 10,653.25 2,714.0K
13:21 10,653.12 10,654.79 10,652.09 10,654.79 3,006.3K
13:22 10,654.24 10,654.46 10,651.95 10,651.95 4,730.3K
13:23 10,651.47 10,656.77 10,651.47 10,655.96 3,153.6K
13:24 10,656.25 10,656.25 10,653.45 10,653.68 3,447.4K
13:25 10,653.06 10,653.17 10,650.36 10,651.47 4,133.8K
13:26 10,651.94 10,651.94 10,650.37 10,650.37 3,358.6K
13:27 10,651.14 10,655.35 10,650.43 10,653.43 3,730.2K
13:28 10,653.55 10,653.59 10,652.51 10,653.33 2,504.5K
13:29 10,652.88 10,655.07 10,652.88 10,654.57 2,926.8K
13:30 10,654.08 10,654.08 10,651.84 10,652.15 2,264.6K
13:31 10,651.54 10,651.77 10,648.98 10,649.26 3,021.2K
13:32 10,648.55 10,649.03 10,647.87 10,648.84 3,081.6K
13:33 10,648.71 10,648.71 10,645.37 10,646.23 2,735.1K
13:34 10,646.45 10,646.45 10,641.94 10,642.32 3,538.8K
13:35 10,642.53 10,642.53 10,640.70 10,641.19 3,581.4K
13:36 10,640.91 10,641.42 10,640.19 10,640.50 2,861.2K
13:37 10,640.47 10,640.88 10,634.73 10,634.73 3,985.1K
13:38 10,633.24 10,633.24 10,630.17 10,630.17 4,788.5K
13:39 10,632.20 10,638.63 10,632.20 10,638.23 4,089.9K
13:40 10,638.24 10,646.95 10,638.24 10,646.53 4,321.2K
13:41 10,645.65 10,645.65 10,643.98 10,645.16 3,146.6K
13:42 10,646.02 10,652.48 10,646.02 10,652.45 3,180.4K
13:43 10,651.52 10,652.90 10,648.93 10,648.93 2,344.0K
13:44 10,649.63 10,649.91 10,646.72 10,647.07 2,669.9K
13:45 10,648.10 10,650.14 10,647.82 10,650.14 2,844.3K
13:46 10,649.67 10,649.83 10,646.63 10,646.96 2,079.2K
13:47 10,646.02 10,647.96 10,646.02 10,647.00 2,111.4K
13:48 10,646.99 10,646.99 10,644.78 10,645.16 2,111.8K
13:49 10,645.95 10,650.83 10,645.95 10,650.83 4,054.5K
13:50 10,651.73 10,654.66 10,651.73 10,653.43 3,535.3K
13:51 10,653.40 10,653.40 10,648.91 10,648.96 2,377.2K
13:52 10,648.60 10,649.15 10,645.90 10,646.73 2,770.4K
13:53 10,647.62 10,652.89 10,647.36 10,652.89 3,335.8K
13:54 10,652.87 10,655.40 10,652.87 10,654.26 2,875.6K
13:55 10,655.13 10,656.40 10,654.84 10,655.91 2,757.5K
13:56 10,655.62 10,661.57 10,655.62 10,661.57 3,577.4K
13:57 10,660.91 10,663.17 10,660.91 10,662.50 3,235.9K
13:58 10,661.99 10,661.99 10,659.96 10,661.05 3,021.6K
13:59 10,660.98 10,661.00 10,654.97 10,655.64 3,621.6K
14:00 10,655.26 10,655.26 10,650.59 10,650.61 2,705.4K
14:01 10,650.52 10,650.64 10,647.28 10,647.74 2,838.1K
14:02 10,647.58 10,654.61 10,646.72 10,654.61 3,870.5K
14:03 10,655.44 10,657.22 10,653.69 10,654.00 2,933.7K
14:04 10,652.72 10,652.72 10,649.31 10,651.38 2,974.0K
14:05 10,651.42 10,656.61 10,651.42 10,656.17 2,592.1K
14:06 10,656.35 10,661.38 10,656.35 10,660.12 2,936.3K
14:07 10,660.70 10,660.70 10,656.15 10,656.26 2,278.6K
14:08 10,656.02 10,656.20 10,654.25 10,654.25 2,204.2K
14:09 10,654.56 10,661.31 10,654.56 10,659.76 2,406.7K
14:10 10,657.97 10,658.71 10,657.03 10,657.43 1,586.3K
14:11 10,657.41 10,659.14 10,657.30 10,658.40 2,334.1K
14:12 10,656.74 10,657.58 10,655.58 10,657.58 5,726.8K
14:13 10,657.88 10,665.01 10,657.88 10,662.90 6,835.2K
14:14 10,662.67 10,662.67 10,659.57 10,659.59 5,473.2K
14:15 10,659.63 10,661.79 10,659.63 10,660.05 3,697.1K
14:16 10,659.51 10,659.51 10,656.75 10,657.03 2,614.0K
14:17 10,656.23 10,656.23 10,652.48 10,653.91 3,860.6K
14:18 10,655.36 10,661.68 10,655.36 10,661.42 2,825.8K
14:19 10,662.43 10,669.17 10,661.60 10,669.17 4,025.0K
14:20 10,669.65 10,670.07 10,665.97 10,665.97 4,096.8K
14:21 10,665.86 10,665.86 10,659.69 10,663.07 4,097.5K
14:22 10,664.56 10,666.59 10,663.48 10,666.26 2,563.3K
14:23 10,666.37 10,666.37 10,663.33 10,663.78 2,742.5K
14:24 10,664.25 10,670.96 10,664.16 10,670.96 4,085.4K
14:25 10,670.96 10,675.00 10,670.17 10,671.95 3,964.6K
14:26 10,673.63 10,674.17 10,671.88 10,674.17 3,206.6K
14:27 10,674.50 10,676.01 10,673.69 10,675.90 3,514.0K
14:28 10,676.69 10,678.89 10,676.69 10,678.83 4,006.9K
14:29 10,678.43 10,678.43 10,672.35 10,673.44 4,252.9K
14:30 10,673.76 10,673.76 10,670.14 10,671.09 3,517.1K
14:31 10,670.14 10,670.54 10,667.71 10,668.19 3,627.6K
14:32 10,669.24 10,672.11 10,669.20 10,669.20 3,158.1K
14:33 10,669.08 10,669.08 10,666.51 10,668.79 3,090.2K
14:34 10,668.91 10,668.95 10,665.05 10,665.05 2,785.9K
14:35 10,664.37 10,665.68 10,660.80 10,665.39 5,063.0K
14:36 10,665.37 10,665.37 10,662.26 10,662.26 3,435.7K
14:37 10,659.65 10,661.09 10,659.65 10,660.25 3,826.2K
14:38 10,659.71 10,660.58 10,657.79 10,660.58 3,636.3K
14:39 10,660.49 10,662.46 10,658.32 10,662.46 4,096.7K
14:40 10,662.02 10,662.02 10,658.37 10,659.01 4,028.9K
14:41 10,658.43 10,659.65 10,657.93 10,657.94 5,289.9K
14:42 10,658.88 10,661.28 10,658.88 10,660.43 3,938.3K
14:43 10,659.95 10,660.83 10,659.35 10,660.62 3,833.0K
14:44 10,660.47 10,662.60 10,660.33 10,662.46 5,079.5K
14:45 10,662.45 10,662.70 10,660.86 10,661.43 5,706.4K
14:46 10,662.31 10,662.31 10,660.94 10,661.02 6,257.1K
14:47 10,661.33 10,661.33 10,657.82 10,657.82 4,517.5K
14:48 10,658.60 10,660.99 10,658.49 10,660.99 4,399.8K
14:49 10,660.81 10,663.75 10,660.81 10,663.75 6,008.5K
14:50 10,663.11 10,663.11 10,662.12 10,662.24 5,785.8K
14:51 10,662.18 10,664.03 10,661.92 10,664.01 5,227.9K
14:52 10,664.21 10,666.86 10,664.21 10,666.86 5,972.6K
14:53 10,667.15 10,668.96 10,667.15 10,668.96 5,749.8K
14:54 10,668.70 10,670.52 10,668.23 10,670.25 6,698.5K
14:55 10,670.09 10,672.61 10,670.09 10,672.61 6,488.2K
14:56 10,672.13 10,672.61 10,670.91 10,672.61 8,159.3K
14:57 10,673.24 10,673.25 10,673.24 10,673.25 236.2K
15:00 10,673.59 10,673.76 10,673.35 10,673.35 12,666.0K
15:59 10,673.35 10,673.35 10,673.35 10,673.35 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