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 10,744.39 10,744.39 10,713.84 10,713.84 41,995.5K
09:31 10,709.34 10,725.99 10,704.01 10,721.99 24,247.7K
09:32 10,722.63 10,724.78 10,717.09 10,724.19 19,723.4K
09:33 10,723.31 10,724.31 10,717.00 10,724.31 15,766.5K
09:34 10,722.34 10,722.34 10,712.02 10,716.33 16,483.1K
09:35 10,715.83 10,715.83 10,707.92 10,713.04 12,355.1K
09:36 10,716.20 10,716.20 10,705.33 10,705.33 14,579.8K
09:37 10,701.71 10,701.71 10,683.13 10,683.35 18,042.6K
09:38 10,684.06 10,697.92 10,684.06 10,696.48 13,413.2K
09:39 10,695.43 10,695.82 10,690.39 10,690.39 15,124.3K
09:40 10,689.33 10,692.63 10,682.96 10,688.23 14,956.2K
09:41 10,690.53 10,692.95 10,689.45 10,691.74 11,454.0K
09:42 10,691.15 10,698.79 10,691.15 10,698.79 10,779.9K
09:43 10,701.79 10,702.40 10,696.78 10,700.04 12,618.1K
09:44 10,700.49 10,700.49 10,688.02 10,688.02 15,606.6K
09:45 10,688.11 10,688.98 10,683.60 10,683.60 14,412.2K
09:46 10,684.89 10,686.70 10,676.58 10,676.58 12,288.5K
09:47 10,672.58 10,672.58 10,665.09 10,666.59 17,575.5K
09:48 10,665.21 10,665.21 10,650.27 10,650.27 17,534.9K
09:49 10,653.06 10,670.27 10,653.06 10,670.27 12,429.5K
09:50 10,671.32 10,673.18 10,667.10 10,669.43 9,042.2K
09:51 10,669.09 10,672.87 10,669.09 10,672.35 9,535.8K
09:52 10,673.57 10,673.57 10,666.40 10,668.66 9,869.0K
09:53 10,669.16 10,669.16 10,665.03 10,665.33 9,279.9K
09:54 10,665.44 10,665.71 10,662.38 10,662.76 10,854.9K
09:55 10,661.97 10,661.97 10,656.29 10,657.52 10,845.5K
09:56 10,657.36 10,670.30 10,656.05 10,670.30 10,431.1K
09:57 10,669.18 10,669.18 10,657.49 10,662.61 11,179.1K
09:58 10,662.41 10,662.41 10,655.19 10,655.19 9,779.5K
09:59 10,654.00 10,654.00 10,650.58 10,652.16 11,170.0K
10:00 10,651.87 10,651.87 10,635.50 10,635.50 16,200.9K
10:01 10,633.53 10,647.44 10,631.16 10,647.44 15,499.1K
10:02 10,647.31 10,649.92 10,644.54 10,649.92 9,231.9K
10:03 10,650.11 10,653.81 10,650.11 10,651.59 9,784.4K
10:04 10,651.20 10,651.20 10,641.28 10,641.28 8,812.4K
10:05 10,641.86 10,642.89 10,630.92 10,630.92 9,525.2K
10:06 10,631.64 10,636.33 10,630.12 10,636.33 9,800.8K
10:07 10,635.90 10,636.69 10,622.28 10,622.28 9,849.2K
10:08 10,623.73 10,625.63 10,622.53 10,622.86 7,887.0K
10:09 10,622.58 10,622.58 10,617.98 10,617.98 8,582.8K
10:10 10,613.82 10,616.89 10,609.08 10,616.89 13,975.8K
10:11 10,617.81 10,635.69 10,617.81 10,634.77 8,824.5K
10:12 10,636.05 10,636.19 10,627.93 10,629.33 8,223.2K
10:13 10,630.41 10,631.11 10,629.16 10,630.08 8,388.7K
10:14 10,629.86 10,630.47 10,620.93 10,621.07 6,609.9K
10:15 10,620.44 10,623.92 10,618.58 10,623.40 5,745.5K
10:16 10,622.48 10,622.48 10,613.95 10,614.48 7,159.7K
10:17 10,617.19 10,624.35 10,617.19 10,623.00 6,709.3K
10:18 10,620.20 10,620.20 10,613.27 10,614.54 7,099.2K
10:19 10,615.32 10,616.20 10,613.35 10,613.35 6,105.3K
10:20 10,614.16 10,621.28 10,613.31 10,621.28 5,230.4K
10:21 10,620.78 10,620.78 10,616.34 10,616.40 6,079.4K
10:22 10,615.08 10,615.08 10,605.22 10,606.46 9,412.3K
10:23 10,606.12 10,606.12 10,602.95 10,605.10 7,817.3K
10:24 10,604.90 10,617.46 10,604.90 10,617.46 6,184.5K
10:25 10,614.80 10,614.80 10,605.70 10,607.37 7,374.3K
10:26 10,607.30 10,607.69 10,604.42 10,604.56 5,418.8K
10:27 10,603.51 10,605.63 10,603.51 10,603.77 5,883.1K
10:28 10,602.41 10,603.96 10,599.99 10,603.96 7,537.0K
10:29 10,605.49 10,605.49 10,593.73 10,595.12 6,692.5K
10:30 10,593.98 10,595.14 10,586.14 10,586.41 6,527.9K
10:31 10,585.03 10,585.22 10,581.78 10,583.56 7,862.7K
10:32 10,582.61 10,595.60 10,582.61 10,595.60 5,838.8K
10:33 10,595.90 10,600.35 10,595.90 10,600.35 5,071.6K
10:34 10,603.56 10,610.24 10,603.22 10,610.24 4,875.3K
10:35 10,612.19 10,618.49 10,612.19 10,618.49 4,834.1K
10:36 10,618.89 10,620.19 10,610.74 10,611.43 5,502.7K
10:37 10,610.59 10,616.91 10,610.59 10,614.64 4,404.8K
10:38 10,611.22 10,616.97 10,609.92 10,616.57 4,216.8K
10:39 10,617.04 10,621.92 10,615.65 10,615.65 4,805.8K
10:40 10,617.01 10,620.20 10,613.82 10,620.20 5,226.4K
10:41 10,621.17 10,621.17 10,615.28 10,615.28 5,583.8K
10:42 10,614.51 10,614.51 10,611.83 10,613.56 4,840.5K
10:43 10,612.65 10,614.26 10,611.93 10,614.26 4,282.9K
10:44 10,614.81 10,614.81 10,606.86 10,607.72 4,051.2K
10:45 10,610.29 10,617.51 10,609.89 10,617.05 4,747.2K
10:46 10,616.90 10,617.17 10,612.84 10,616.91 4,525.9K
10:47 10,618.53 10,620.52 10,611.27 10,611.27 5,173.6K
10:48 10,609.63 10,611.22 10,606.43 10,610.32 5,606.1K
10:49 10,610.02 10,612.88 10,609.12 10,612.88 3,506.0K
10:50 10,611.30 10,613.06 10,609.89 10,612.14 2,956.3K
10:51 10,611.56 10,613.73 10,609.45 10,613.73 3,789.1K
10:52 10,615.95 10,619.58 10,614.40 10,619.55 3,906.8K
10:53 10,619.93 10,619.93 10,611.44 10,611.98 3,461.9K
10:54 10,611.93 10,614.79 10,611.52 10,614.48 4,157.6K
10:55 10,614.93 10,615.22 10,612.50 10,612.62 3,931.4K
10:56 10,611.70 10,611.70 10,609.20 10,609.20 4,339.9K
10:57 10,610.04 10,611.32 10,609.03 10,609.45 3,459.0K
10:58 10,609.15 10,609.67 10,607.26 10,607.77 3,795.4K
10:59 10,607.62 10,608.23 10,603.98 10,603.98 3,273.4K
11:00 10,603.38 10,604.54 10,601.62 10,603.30 6,036.1K
11:01 10,602.81 10,604.27 10,599.29 10,599.29 4,190.4K
11:02 10,597.86 10,597.86 10,589.99 10,589.99 6,429.4K
11:03 10,590.41 10,590.41 10,584.96 10,585.25 6,508.1K
11:04 10,586.15 10,599.36 10,586.15 10,597.55 6,260.2K
11:05 10,598.65 10,603.52 10,597.03 10,603.52 3,722.9K
11:06 10,605.90 10,606.27 10,602.14 10,604.38 4,087.5K
11:07 10,605.01 10,605.84 10,602.63 10,602.96 3,226.4K
11:08 10,603.41 10,603.41 10,594.68 10,594.68 3,662.3K
11:09 10,595.19 10,600.62 10,595.19 10,600.62 3,314.3K
11:10 10,600.52 10,610.97 10,600.52 10,610.97 4,627.0K
11:11 10,613.31 10,615.12 10,612.37 10,612.86 3,289.2K
11:12 10,614.62 10,614.62 10,610.42 10,613.76 3,309.0K
11:13 10,612.56 10,613.33 10,610.34 10,612.68 3,073.1K
11:14 10,612.63 10,615.80 10,607.63 10,609.29 3,564.7K
11:15 10,608.45 10,609.99 10,608.10 10,608.62 2,490.3K
11:16 10,608.29 10,610.12 10,607.89 10,608.31 3,191.7K
11:17 10,608.50 10,608.50 10,600.91 10,600.91 4,195.8K
11:18 10,599.84 10,599.84 10,596.84 10,597.93 4,352.5K
11:19 10,597.88 10,603.16 10,596.79 10,603.16 4,581.1K
11:20 10,604.53 10,606.77 10,602.75 10,602.97 3,622.8K
11:21 10,604.21 10,604.21 10,598.31 10,598.44 4,348.4K
11:22 10,599.06 10,599.10 10,596.20 10,598.42 3,593.5K
11:23 10,598.58 10,603.81 10,596.64 10,602.01 3,891.1K
11:24 10,600.93 10,600.93 10,595.70 10,597.82 6,037.9K
11:25 10,598.51 10,599.51 10,597.77 10,599.16 3,594.4K
11:26 10,601.14 10,601.58 10,598.85 10,598.85 3,018.5K
11:27 10,598.90 10,598.90 10,591.06 10,591.29 5,714.2K
11:28 10,589.70 10,589.70 10,586.00 10,587.75 5,638.2K
11:29 10,590.53 10,601.76 10,590.53 10,601.76 3,901.1K
11:30 10,599.00 10,600.77 10,599.00 10,600.77 270.7K
13:00 10,600.08 10,617.06 10,598.99 10,609.61 11,547.9K
13:01 10,611.71 10,623.97 10,611.71 10,622.14 7,230.9K
13:02 10,620.06 10,622.17 10,618.57 10,621.95 5,731.7K
13:03 10,622.55 10,628.76 10,622.55 10,628.76 5,770.1K
13:04 10,628.40 10,629.65 10,621.78 10,621.78 4,489.2K
13:05 10,623.04 10,628.27 10,621.34 10,621.79 4,739.6K
13:06 10,623.33 10,623.33 10,621.06 10,621.35 3,979.4K
13:07 10,621.43 10,627.36 10,620.80 10,627.36 4,819.4K
13:08 10,626.32 10,626.32 10,623.87 10,624.73 5,022.4K
13:09 10,626.74 10,626.74 10,623.64 10,623.64 4,892.2K
13:10 10,623.24 10,627.94 10,623.24 10,627.94 5,183.3K
13:11 10,628.63 10,629.08 10,624.09 10,624.44 4,793.3K
13:12 10,623.19 10,623.19 10,617.33 10,620.09 6,932.6K
13:13 10,619.33 10,620.31 10,614.33 10,614.33 5,692.0K
13:14 10,615.78 10,616.59 10,610.88 10,610.88 5,868.3K
13:15 10,611.91 10,611.91 10,600.29 10,604.90 6,344.3K
13:16 10,604.36 10,604.36 10,601.19 10,603.45 4,090.0K
13:17 10,603.26 10,603.26 10,598.26 10,599.75 3,911.1K
13:18 10,600.87 10,602.34 10,598.91 10,600.17 4,453.7K
13:19 10,600.25 10,600.25 10,596.61 10,597.24 4,641.2K
13:20 10,596.55 10,602.63 10,596.55 10,601.29 4,647.5K
13:21 10,601.29 10,604.66 10,598.76 10,601.42 6,551.4K
13:22 10,601.43 10,601.43 10,592.96 10,593.50 6,258.8K
13:23 10,593.43 10,605.55 10,593.43 10,601.61 5,557.8K
13:24 10,601.40 10,613.32 10,601.40 10,613.32 6,081.6K
13:25 10,613.39 10,613.51 10,607.58 10,607.58 3,811.1K
13:26 10,605.65 10,606.21 10,601.15 10,601.40 4,402.9K
13:27 10,601.96 10,612.56 10,601.87 10,612.56 4,962.3K
13:28 10,612.38 10,613.83 10,610.64 10,612.62 5,025.8K
13:29 10,611.60 10,611.60 10,608.48 10,611.11 7,058.8K
13:30 10,610.39 10,612.72 10,610.39 10,611.48 7,310.8K
13:31 10,614.20 10,618.12 10,612.82 10,613.13 6,211.8K
13:32 10,613.15 10,617.24 10,613.15 10,614.19 5,812.9K
13:33 10,613.60 10,619.91 10,613.60 10,619.24 4,420.4K
13:34 10,619.78 10,622.49 10,619.50 10,622.49 4,593.2K
13:35 10,622.73 10,628.61 10,622.73 10,628.61 8,852.3K
13:36 10,628.60 10,637.58 10,628.20 10,637.58 7,453.6K
13:37 10,635.78 10,638.46 10,635.78 10,636.91 6,576.6K
13:38 10,638.09 10,645.65 10,638.09 10,645.65 9,544.9K
13:39 10,644.65 10,645.66 10,636.07 10,636.07 10,455.3K
13:40 10,636.42 10,637.79 10,634.20 10,637.40 9,032.9K
13:41 10,636.79 10,639.84 10,636.79 10,639.26 9,632.7K
13:42 10,639.00 10,643.55 10,637.01 10,641.18 7,036.7K
13:43 10,640.62 10,646.12 10,640.08 10,644.91 6,932.0K
13:44 10,644.71 10,649.53 10,643.85 10,648.05 8,099.3K
13:45 10,646.36 10,647.96 10,645.43 10,646.74 6,170.9K
13:46 10,646.46 10,647.80 10,646.46 10,646.69 5,473.7K
13:47 10,647.22 10,654.48 10,646.49 10,654.48 19,333.3K
13:48 10,656.75 10,657.20 10,655.21 10,655.49 12,856.3K
13:49 10,656.16 10,661.49 10,656.16 10,660.45 7,973.7K
13:50 10,657.10 10,657.10 10,650.68 10,650.77 6,142.9K
13:51 10,651.85 10,657.02 10,651.85 10,656.23 5,154.0K
13:52 10,656.45 10,660.34 10,656.45 10,660.05 17,117.6K
13:53 10,661.14 10,673.53 10,661.14 10,673.45 10,577.0K
13:54 10,670.84 10,670.84 10,665.75 10,667.03 14,610.2K
13:55 10,667.00 10,668.04 10,664.44 10,664.71 5,874.0K
13:56 10,664.79 10,674.05 10,664.79 10,674.05 7,433.4K
13:57 10,674.15 10,674.15 10,668.73 10,671.19 8,566.1K
13:58 10,671.37 10,676.38 10,665.02 10,665.02 7,639.5K
13:59 10,664.90 10,664.90 10,659.62 10,659.75 5,972.8K
14:00 10,659.97 10,663.12 10,659.97 10,663.12 7,236.3K
14:01 10,662.54 10,667.41 10,662.54 10,663.01 7,087.4K
14:02 10,665.59 10,671.59 10,665.49 10,668.11 6,370.1K
14:03 10,669.51 10,669.51 10,664.71 10,664.71 6,346.9K
14:04 10,665.48 10,667.49 10,663.95 10,667.07 5,353.3K
14:05 10,666.93 10,666.93 10,658.21 10,661.43 8,236.0K
14:06 10,661.47 10,661.57 10,658.90 10,658.90 5,074.6K
14:07 10,659.14 10,663.22 10,659.14 10,662.07 7,355.9K
14:08 10,662.41 10,662.41 10,652.98 10,652.98 9,167.1K
14:09 10,653.01 10,655.07 10,652.70 10,653.43 6,180.5K
14:10 10,653.55 10,654.10 10,652.29 10,653.57 9,125.3K
14:11 10,654.55 10,665.34 10,654.55 10,665.34 9,700.4K
14:12 10,665.07 10,671.61 10,665.07 10,668.16 9,905.1K
14:13 10,667.95 10,667.95 10,661.38 10,661.38 8,738.7K
14:14 10,663.42 10,663.42 10,657.91 10,659.26 6,345.5K
14:15 10,658.82 10,659.78 10,654.42 10,654.42 5,892.7K
14:16 10,654.99 10,655.79 10,651.12 10,651.12 6,041.7K
14:17 10,651.04 10,654.02 10,651.04 10,652.01 4,882.2K
14:18 10,652.41 10,652.41 10,647.42 10,648.97 6,062.4K
14:19 10,648.38 10,648.38 10,641.50 10,641.50 6,155.2K
14:20 10,641.12 10,641.12 10,636.43 10,636.43 7,396.0K
14:21 10,636.11 10,639.99 10,634.30 10,639.99 5,578.2K
14:22 10,639.27 10,639.27 10,631.98 10,633.34 5,274.1K
14:23 10,633.37 10,633.96 10,630.55 10,632.77 4,621.3K
14:24 10,633.32 10,637.40 10,632.70 10,633.74 4,601.6K
14:25 10,633.07 10,633.32 10,629.76 10,632.81 5,299.4K
14:26 10,634.26 10,634.65 10,627.73 10,633.12 6,741.1K
14:27 10,632.96 10,632.96 10,627.65 10,629.26 4,395.9K
14:28 10,630.01 10,633.22 10,628.77 10,632.32 5,048.0K
14:29 10,631.65 10,632.69 10,631.02 10,632.07 4,623.6K
14:30 10,632.73 10,632.85 10,628.73 10,629.53 6,147.4K
14:31 10,630.83 10,631.66 10,628.62 10,628.62 5,045.2K
14:32 10,627.40 10,627.40 10,619.36 10,619.36 6,964.0K
14:33 10,619.89 10,619.89 10,612.56 10,612.56 7,578.8K
14:34 10,611.67 10,611.67 10,608.39 10,608.39 7,827.5K
14:35 10,608.44 10,608.44 10,604.15 10,604.15 7,165.3K
14:36 10,604.82 10,604.82 10,596.11 10,596.25 7,124.3K
14:37 10,594.77 10,597.46 10,593.68 10,593.75 10,315.9K
14:38 10,593.54 10,600.11 10,593.22 10,600.11 6,985.0K
14:39 10,601.44 10,610.38 10,601.44 10,610.00 6,696.3K
14:40 10,609.89 10,609.89 10,598.93 10,599.01 7,913.8K
14:41 10,598.50 10,605.90 10,598.50 10,601.60 6,066.4K
14:42 10,602.38 10,602.38 10,599.56 10,599.56 4,787.7K
14:43 10,598.32 10,598.64 10,594.75 10,594.75 6,103.0K
14:44 10,593.85 10,593.87 10,584.39 10,584.39 8,905.0K
14:45 10,584.15 10,586.65 10,583.19 10,585.49 8,326.3K
14:46 10,585.56 10,593.44 10,584.20 10,591.61 9,995.5K
14:47 10,589.76 10,597.19 10,589.76 10,596.86 7,627.8K
14:48 10,596.39 10,598.65 10,594.48 10,594.48 6,493.6K
14:49 10,593.25 10,593.62 10,587.81 10,589.82 8,463.4K
14:50 10,587.89 10,589.25 10,587.11 10,589.25 7,934.2K
14:51 10,587.94 10,589.99 10,587.49 10,589.30 10,270.3K
14:52 10,588.51 10,588.51 10,585.32 10,585.32 7,496.2K
14:53 10,584.53 10,584.53 10,581.75 10,581.75 8,903.5K
14:54 10,581.10 10,581.10 10,577.95 10,577.95 13,007.6K
14:55 10,576.96 10,584.60 10,576.96 10,584.60 12,465.2K
14:56 10,582.01 10,583.30 10,580.68 10,583.30 11,056.4K
14:57 10,584.35 10,584.35 10,584.35 10,584.35 1,011.1K
15:00 10,584.37 10,584.37 10,579.27 10,579.27 44,927.5K
15:59 10,579.27 10,579.27 10,579.27 10,579.27 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