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 10,665.23 10,667.64 10,641.69 10,641.69 24,642.8K
09:31 10,639.57 10,667.35 10,638.13 10,667.35 17,413.5K
09:32 10,668.60 10,675.75 10,668.60 10,672.66 16,467.0K
09:33 10,673.49 10,683.39 10,662.47 10,663.71 18,390.9K
09:34 10,664.29 10,664.29 10,660.09 10,660.20 13,800.0K
09:35 10,661.60 10,674.94 10,661.60 10,666.76 14,139.6K
09:36 10,665.10 10,666.88 10,662.90 10,663.10 12,165.7K
09:37 10,663.43 10,666.06 10,662.52 10,663.45 14,236.9K
09:38 10,663.81 10,666.36 10,663.81 10,664.70 11,093.5K
09:39 10,665.32 10,665.32 10,658.93 10,658.93 9,626.8K
09:40 10,658.94 10,660.70 10,658.94 10,659.54 10,418.8K
09:41 10,659.04 10,659.76 10,655.25 10,655.45 11,045.5K
09:42 10,656.30 10,666.11 10,656.30 10,664.36 13,133.1K
09:43 10,665.96 10,670.04 10,663.83 10,670.04 9,555.4K
09:44 10,670.76 10,674.34 10,670.26 10,670.54 10,115.6K
09:45 10,670.44 10,670.44 10,659.60 10,661.99 12,352.5K
09:46 10,667.81 10,671.66 10,664.48 10,664.48 14,868.9K
09:47 10,663.70 10,670.00 10,663.46 10,670.00 10,768.4K
09:48 10,669.57 10,669.57 10,663.78 10,663.78 9,984.5K
09:49 10,663.84 10,663.84 10,656.89 10,659.35 10,233.7K
09:50 10,661.59 10,661.59 10,656.91 10,658.07 9,350.7K
09:51 10,659.16 10,665.17 10,658.71 10,658.71 7,682.8K
09:52 10,658.36 10,660.15 10,658.36 10,660.15 7,523.6K
09:53 10,660.05 10,660.05 10,654.95 10,654.95 6,910.2K
09:54 10,655.81 10,664.71 10,655.81 10,664.71 7,113.7K
09:55 10,666.77 10,668.22 10,662.67 10,663.64 10,445.2K
09:56 10,665.62 10,672.83 10,665.62 10,672.83 15,389.5K
09:57 10,674.02 10,677.69 10,673.72 10,676.23 10,118.9K
09:58 10,677.01 10,678.39 10,669.87 10,669.87 8,628.4K
09:59 10,668.93 10,668.93 10,659.95 10,660.84 9,408.2K
10:00 10,660.90 10,670.82 10,660.90 10,670.82 9,680.2K
10:01 10,674.46 10,688.79 10,674.46 10,688.79 15,770.9K
10:02 10,689.42 10,689.42 10,685.51 10,688.85 10,508.1K
10:03 10,691.32 10,693.25 10,688.17 10,688.30 9,436.2K
10:04 10,690.68 10,695.96 10,683.84 10,683.84 14,120.6K
10:05 10,684.34 10,687.43 10,684.34 10,685.00 8,252.6K
10:06 10,685.39 10,686.68 10,683.47 10,683.52 7,165.3K
10:07 10,683.81 10,687.86 10,682.15 10,687.27 8,513.1K
10:08 10,686.55 10,686.55 10,680.08 10,680.26 8,472.4K
10:09 10,679.55 10,679.55 10,676.40 10,677.35 7,666.4K
10:10 10,678.18 10,679.60 10,677.19 10,679.23 7,680.6K
10:11 10,678.93 10,686.00 10,678.93 10,681.35 11,539.4K
10:12 10,680.47 10,696.20 10,680.47 10,696.20 25,845.2K
10:13 10,698.81 10,706.31 10,698.81 10,699.05 18,850.5K
10:14 10,699.33 10,715.39 10,699.33 10,715.39 17,896.7K
10:15 10,715.88 10,723.76 10,715.88 10,718.56 11,973.9K
10:16 10,720.50 10,740.01 10,720.50 10,740.01 12,189.1K
10:17 10,740.80 10,744.14 10,735.08 10,737.38 11,368.7K
10:18 10,737.21 10,737.21 10,725.92 10,733.67 9,662.9K
10:19 10,732.86 10,737.08 10,726.44 10,737.08 10,143.2K
10:20 10,738.21 10,738.21 10,729.66 10,735.38 11,077.9K
10:21 10,738.92 10,740.24 10,724.96 10,725.46 10,152.0K
10:22 10,728.23 10,728.27 10,724.06 10,724.06 6,920.5K
10:23 10,724.23 10,724.23 10,720.37 10,720.37 5,276.2K
10:24 10,720.36 10,728.93 10,720.36 10,728.93 5,903.4K
10:25 10,728.81 10,729.83 10,721.59 10,721.59 7,311.7K
10:26 10,721.72 10,721.72 10,715.79 10,715.79 5,946.8K
10:27 10,715.17 10,724.24 10,714.42 10,724.24 5,872.2K
10:28 10,729.16 10,739.65 10,729.16 10,739.32 8,388.1K
10:29 10,739.83 10,739.83 10,732.76 10,732.76 6,793.7K
10:30 10,732.24 10,734.01 10,728.54 10,728.54 6,362.5K
10:31 10,729.97 10,735.22 10,729.97 10,733.93 4,571.7K
10:32 10,733.15 10,733.73 10,729.38 10,729.38 4,478.4K
10:33 10,729.96 10,730.31 10,722.28 10,722.28 5,927.6K
10:34 10,723.00 10,724.95 10,722.17 10,722.17 4,995.8K
10:35 10,722.42 10,724.61 10,722.01 10,723.35 5,040.4K
10:36 10,724.33 10,728.04 10,724.16 10,726.11 5,189.6K
10:37 10,723.49 10,723.49 10,717.07 10,718.94 5,337.4K
10:38 10,719.19 10,720.28 10,717.18 10,719.00 5,249.6K
10:39 10,719.97 10,719.97 10,717.81 10,717.99 3,888.3K
10:40 10,718.06 10,718.06 10,715.53 10,715.53 4,174.7K
10:41 10,716.10 10,716.10 10,707.89 10,707.89 6,962.6K
10:42 10,707.90 10,707.90 10,705.19 10,706.94 4,862.1K
10:43 10,707.15 10,707.15 10,704.14 10,704.79 4,631.0K
10:44 10,705.48 10,711.47 10,705.48 10,709.91 4,437.1K
10:45 10,710.40 10,710.40 10,706.92 10,708.89 4,012.2K
10:46 10,710.94 10,710.94 10,706.33 10,706.33 3,942.6K
10:47 10,704.40 10,704.40 10,695.50 10,695.50 6,534.0K
10:48 10,694.69 10,698.62 10,691.96 10,698.07 6,618.8K
10:49 10,697.90 10,697.90 10,693.18 10,693.18 4,926.7K
10:50 10,692.82 10,692.82 10,688.71 10,690.91 5,104.8K
10:51 10,692.84 10,695.93 10,689.75 10,689.75 4,808.3K
10:52 10,688.86 10,688.86 10,685.19 10,685.77 4,143.2K
10:53 10,685.90 10,692.36 10,685.36 10,692.36 4,459.4K
10:54 10,691.98 10,694.08 10,691.98 10,694.02 3,337.7K
10:55 10,693.42 10,696.66 10,693.42 10,696.59 3,101.0K
10:56 10,697.73 10,699.03 10,696.61 10,698.61 3,617.6K
10:57 10,698.70 10,698.70 10,692.42 10,692.67 3,649.7K
10:58 10,691.98 10,693.86 10,691.78 10,691.78 3,058.0K
10:59 10,691.66 10,691.66 10,684.48 10,685.61 3,881.4K
11:00 10,685.71 10,685.83 10,682.86 10,685.19 4,397.0K
11:01 10,684.87 10,692.46 10,684.22 10,691.84 3,300.1K
11:02 10,691.55 10,691.72 10,689.84 10,690.92 3,615.9K
11:03 10,691.92 10,701.71 10,691.92 10,701.71 3,652.7K
11:04 10,703.50 10,704.62 10,702.54 10,703.46 3,497.8K
11:05 10,703.59 10,704.62 10,700.64 10,700.64 3,584.1K
11:06 10,698.42 10,698.42 10,695.52 10,696.22 4,853.7K
11:07 10,695.88 10,699.75 10,693.27 10,698.50 2,941.1K
11:08 10,699.78 10,702.29 10,699.42 10,701.26 3,115.0K
11:09 10,701.47 10,703.74 10,701.00 10,701.26 3,480.6K
11:10 10,702.08 10,704.82 10,701.31 10,704.20 3,094.1K
11:11 10,704.29 10,715.34 10,704.29 10,715.34 3,320.6K
11:12 10,716.17 10,719.21 10,715.85 10,716.46 4,618.4K
11:13 10,715.91 10,719.73 10,714.95 10,716.00 4,198.2K
11:14 10,716.86 10,717.78 10,714.07 10,714.07 4,456.0K
11:15 10,713.99 10,729.96 10,713.99 10,726.54 5,464.5K
11:16 10,726.10 10,726.14 10,723.19 10,723.19 3,558.0K
11:17 10,726.30 10,729.02 10,726.30 10,728.06 4,873.3K
11:18 10,728.54 10,730.29 10,725.15 10,730.29 5,939.9K
11:19 10,730.10 10,730.77 10,721.56 10,730.77 6,506.0K
11:20 10,733.26 10,741.42 10,733.26 10,740.18 9,849.6K
11:21 10,738.85 10,746.94 10,737.58 10,746.94 7,531.5K
11:22 10,744.00 10,744.00 10,731.94 10,731.94 6,180.7K
11:23 10,731.24 10,732.44 10,727.17 10,727.17 3,689.3K
11:24 10,726.07 10,726.07 10,719.15 10,722.77 3,770.2K
11:25 10,721.91 10,721.91 10,718.39 10,720.78 2,967.8K
11:26 10,724.10 10,739.11 10,724.10 10,739.11 4,248.4K
11:27 10,738.43 10,738.56 10,733.83 10,737.83 3,404.2K
11:28 10,738.52 10,743.06 10,738.52 10,741.77 3,338.5K
11:29 10,741.77 10,755.48 10,740.60 10,755.48 6,517.6K
11:30 10,755.98 10,755.98 10,755.89 10,755.89 323.6K
13:00 10,761.71 10,779.89 10,761.71 10,779.89 27,020.3K
13:01 10,778.41 10,780.58 10,775.65 10,777.75 10,522.5K
13:02 10,780.56 10,780.95 10,777.31 10,779.20 8,091.4K
13:03 10,777.33 10,777.33 10,769.61 10,769.61 6,177.2K
13:04 10,770.31 10,770.69 10,761.96 10,761.96 5,353.8K
13:05 10,761.50 10,761.50 10,754.36 10,755.75 4,867.2K
13:06 10,758.69 10,767.39 10,758.69 10,765.76 5,131.8K
13:07 10,764.79 10,764.79 10,755.63 10,755.63 4,327.6K
13:08 10,755.26 10,755.26 10,745.15 10,747.71 4,804.8K
13:09 10,747.04 10,748.39 10,743.61 10,743.61 3,270.4K
13:10 10,743.49 10,745.36 10,743.49 10,743.94 4,648.9K
13:11 10,744.71 10,744.97 10,735.86 10,735.86 4,652.3K
13:12 10,736.80 10,741.92 10,735.76 10,737.39 3,641.2K
13:13 10,735.83 10,738.80 10,735.50 10,735.55 2,967.7K
13:14 10,735.72 10,735.72 10,732.35 10,732.98 2,993.4K
13:15 10,736.20 10,739.61 10,735.97 10,739.15 3,421.5K
13:16 10,739.92 10,739.92 10,735.02 10,738.86 3,453.6K
13:17 10,739.45 10,742.09 10,739.45 10,742.09 2,819.3K
13:18 10,742.06 10,747.41 10,742.06 10,747.41 3,272.7K
13:19 10,747.21 10,747.21 10,744.19 10,744.19 3,515.0K
13:20 10,744.47 10,746.77 10,744.20 10,745.91 2,580.6K
13:21 10,745.96 10,747.04 10,745.96 10,746.01 2,703.4K
13:22 10,746.80 10,747.50 10,745.76 10,745.76 2,762.4K
13:23 10,745.73 10,748.32 10,745.73 10,747.68 3,328.0K
13:24 10,747.75 10,755.64 10,747.75 10,754.63 3,334.3K
13:25 10,755.69 10,761.42 10,755.69 10,760.07 3,757.7K
13:26 10,760.19 10,760.19 10,754.31 10,754.31 3,076.4K
13:27 10,755.32 10,756.92 10,754.94 10,755.91 2,776.9K
13:28 10,756.34 10,758.27 10,755.46 10,758.27 4,188.4K
13:29 10,758.58 10,761.04 10,757.98 10,760.55 3,882.1K
13:30 10,764.70 10,768.87 10,764.70 10,766.31 5,844.0K
13:31 10,766.94 10,766.94 10,761.04 10,761.04 3,979.3K
13:32 10,761.17 10,761.22 10,753.02 10,753.02 4,211.8K
13:33 10,752.88 10,762.48 10,751.33 10,762.48 4,253.1K
13:34 10,765.52 10,772.44 10,765.52 10,770.05 6,361.4K
13:35 10,770.99 10,770.99 10,766.03 10,766.55 3,219.4K
13:36 10,767.35 10,769.56 10,764.86 10,769.25 3,148.0K
13:37 10,769.22 10,777.32 10,769.22 10,777.32 4,040.4K
13:38 10,777.63 10,788.83 10,777.63 10,788.06 9,380.1K
13:39 10,788.14 10,788.14 10,779.94 10,779.94 5,952.0K
13:40 10,779.38 10,779.38 10,775.93 10,777.18 4,890.1K
13:41 10,776.80 10,780.58 10,776.46 10,780.58 4,562.7K
13:42 10,780.79 10,787.24 10,780.44 10,787.24 3,557.9K
13:43 10,787.60 10,791.64 10,787.60 10,787.70 5,685.1K
13:44 10,787.09 10,787.09 10,776.07 10,776.07 4,164.6K
13:45 10,776.22 10,780.89 10,775.45 10,780.30 4,131.0K
13:46 10,779.29 10,780.90 10,776.29 10,776.29 3,589.1K
13:47 10,775.00 10,775.46 10,773.33 10,773.57 3,450.7K
13:48 10,774.10 10,780.39 10,774.10 10,779.73 4,364.3K
13:49 10,779.09 10,779.77 10,776.55 10,777.57 2,843.8K
13:50 10,777.93 10,783.93 10,777.93 10,783.93 6,360.9K
13:51 10,784.88 10,789.46 10,784.88 10,789.46 3,898.3K
13:52 10,789.55 10,789.55 10,788.45 10,789.13 4,210.4K
13:53 10,788.72 10,788.72 10,783.70 10,783.70 3,460.7K
13:54 10,784.04 10,784.04 10,780.88 10,781.10 3,017.6K
13:55 10,780.98 10,780.98 10,776.16 10,776.17 3,385.0K
13:56 10,775.57 10,776.38 10,771.56 10,771.56 4,123.8K
13:57 10,769.63 10,774.77 10,768.96 10,774.37 4,571.8K
13:58 10,774.47 10,774.47 10,771.07 10,771.07 3,384.8K
13:59 10,771.62 10,774.41 10,768.96 10,774.41 3,876.7K
14:00 10,777.12 10,781.20 10,777.12 10,778.03 3,849.7K
14:01 10,777.93 10,781.64 10,777.62 10,780.52 3,670.8K
14:02 10,783.25 10,786.89 10,783.25 10,785.89 4,563.8K
14:03 10,786.48 10,791.46 10,786.30 10,791.46 4,917.9K
14:04 10,792.33 10,795.91 10,792.33 10,795.76 8,568.5K
14:05 10,795.35 10,797.19 10,793.56 10,797.19 7,938.0K
14:06 10,798.29 10,803.38 10,798.29 10,802.97 8,958.7K
14:07 10,803.86 10,805.93 10,803.86 10,805.16 6,821.9K
14:08 10,805.69 10,807.15 10,805.25 10,806.30 6,298.5K
14:09 10,806.51 10,809.09 10,806.16 10,808.76 5,810.1K
14:10 10,808.48 10,812.27 10,808.05 10,812.27 8,155.6K
14:11 10,812.27 10,812.27 10,807.19 10,807.19 5,815.0K
14:12 10,806.39 10,806.39 10,803.39 10,804.06 6,395.5K
14:13 10,803.51 10,804.66 10,803.44 10,804.47 4,352.5K
14:14 10,804.41 10,812.28 10,804.16 10,812.22 6,260.0K
14:15 10,813.12 10,824.27 10,813.12 10,824.06 10,352.6K
14:16 10,824.98 10,833.22 10,824.98 10,830.55 9,779.3K
14:17 10,831.18 10,835.70 10,827.70 10,827.70 7,434.6K
14:18 10,825.89 10,825.89 10,821.80 10,822.86 6,195.8K
14:19 10,822.81 10,822.83 10,815.35 10,819.31 5,626.2K
14:20 10,819.02 10,819.02 10,813.52 10,813.52 5,231.1K
14:21 10,814.54 10,814.54 10,806.78 10,807.06 4,885.1K
14:22 10,805.93 10,806.75 10,803.66 10,803.73 4,949.6K
14:23 10,800.49 10,802.27 10,800.49 10,800.77 4,630.4K
14:24 10,801.22 10,805.47 10,800.89 10,805.47 5,446.3K
14:25 10,805.97 10,806.32 10,801.27 10,802.12 5,436.4K
14:26 10,802.80 10,802.89 10,801.06 10,802.19 5,721.7K
14:27 10,802.52 10,802.52 10,800.94 10,801.42 5,145.0K
14:28 10,800.99 10,805.34 10,800.99 10,805.33 5,027.9K
14:29 10,806.91 10,812.04 10,806.71 10,812.04 5,514.1K
14:30 10,812.92 10,815.74 10,812.92 10,815.43 5,816.0K
14:31 10,814.91 10,816.17 10,813.85 10,816.17 5,929.9K
14:32 10,815.57 10,815.57 10,812.12 10,812.17 7,083.7K
14:33 10,811.39 10,811.88 10,810.20 10,811.88 7,536.7K
14:34 10,812.02 10,812.98 10,811.34 10,812.98 4,848.7K
14:35 10,813.00 10,818.14 10,812.65 10,818.14 5,329.1K
14:36 10,818.24 10,818.51 10,815.67 10,815.67 5,548.7K
14:37 10,815.32 10,816.15 10,814.91 10,816.15 5,424.6K
14:38 10,816.28 10,817.36 10,816.24 10,816.84 5,725.0K
14:39 10,817.34 10,818.38 10,816.53 10,818.38 6,613.1K
14:40 10,818.72 10,818.72 10,817.31 10,817.31 6,167.0K
14:41 10,818.28 10,822.79 10,818.25 10,822.47 6,043.5K
14:42 10,822.79 10,826.86 10,821.92 10,826.86 8,480.2K
14:43 10,826.27 10,827.93 10,825.49 10,827.93 7,506.7K
14:44 10,828.06 10,828.79 10,826.75 10,826.75 7,515.8K
14:45 10,826.36 10,826.36 10,821.18 10,821.18 8,527.3K
14:46 10,821.14 10,821.73 10,819.30 10,820.60 7,738.9K
14:47 10,819.93 10,823.41 10,819.93 10,823.41 7,617.8K
14:48 10,823.84 10,826.88 10,823.21 10,826.88 8,492.4K
14:49 10,827.55 10,827.55 10,825.43 10,825.94 8,164.3K
14:50 10,825.82 10,826.32 10,824.82 10,826.32 7,539.7K
14:51 10,825.92 10,828.63 10,825.77 10,828.63 8,645.4K
14:52 10,828.45 10,828.45 10,826.05 10,826.05 8,067.9K
14:53 10,825.57 10,826.15 10,825.45 10,825.92 7,909.6K
14:54 10,825.71 10,827.23 10,825.71 10,827.23 8,204.6K
14:55 10,828.02 10,828.32 10,827.20 10,828.32 12,072.5K
14:56 10,828.07 10,828.19 10,826.06 10,827.29 10,621.4K
14:57 10,828.00 10,828.11 10,828.00 10,828.11 624.2K
15:00 10,828.71 10,828.71 10,828.08 10,828.08 19,187.1K
15:59 10,828.08 10,828.08 10,828.08 10,828.08 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