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 10,576.47 10,589.27 10,560.70 10,560.70 35,452.8K
09:31 10,557.87 10,557.87 10,540.26 10,547.57 26,587.2K
09:32 10,547.29 10,562.37 10,546.79 10,561.22 15,607.5K
09:33 10,561.21 10,561.21 10,535.26 10,536.31 15,268.6K
09:34 10,537.69 10,550.39 10,537.69 10,550.39 16,540.8K
09:35 10,557.95 10,559.69 10,546.02 10,549.99 15,172.2K
09:36 10,552.24 10,566.41 10,552.24 10,562.17 12,192.6K
09:37 10,564.73 10,564.73 10,552.38 10,552.38 11,243.2K
09:38 10,550.15 10,550.15 10,537.74 10,537.90 13,796.0K
09:39 10,540.34 10,544.35 10,539.83 10,542.11 10,286.2K
09:40 10,540.95 10,540.95 10,529.58 10,530.74 12,495.8K
09:41 10,531.94 10,538.28 10,531.12 10,531.12 9,412.9K
09:42 10,530.45 10,530.45 10,525.05 10,528.12 9,645.0K
09:43 10,529.52 10,539.94 10,529.52 10,539.94 9,221.1K
09:44 10,536.14 10,536.14 10,523.84 10,525.60 10,893.7K
09:45 10,525.74 10,525.74 10,511.79 10,513.32 11,353.3K
09:46 10,512.75 10,517.00 10,512.75 10,516.77 9,281.5K
09:47 10,515.63 10,519.10 10,514.61 10,519.10 8,613.2K
09:48 10,519.39 10,526.47 10,511.69 10,511.69 8,498.6K
09:49 10,510.15 10,513.33 10,509.19 10,511.40 6,266.1K
09:50 10,511.29 10,520.35 10,510.28 10,520.35 6,400.9K
09:51 10,520.17 10,527.62 10,520.17 10,527.05 7,177.1K
09:52 10,527.63 10,527.63 10,512.38 10,515.00 9,047.4K
09:53 10,517.00 10,522.69 10,516.65 10,522.69 7,434.0K
09:54 10,522.42 10,535.59 10,522.42 10,535.07 7,270.0K
09:55 10,535.22 10,546.35 10,535.22 10,544.64 9,197.3K
09:56 10,545.65 10,546.86 10,544.53 10,544.59 7,385.6K
09:57 10,545.96 10,549.02 10,544.92 10,544.92 5,797.4K
09:58 10,545.61 10,548.56 10,539.54 10,539.54 5,535.5K
09:59 10,543.24 10,546.13 10,541.52 10,541.52 7,017.3K
10:00 10,539.96 10,539.96 10,533.92 10,534.14 6,989.1K
10:01 10,533.74 10,534.60 10,531.55 10,534.53 7,713.7K
10:02 10,535.26 10,535.26 10,527.91 10,528.31 5,689.7K
10:03 10,526.44 10,527.18 10,524.21 10,524.44 7,284.1K
10:04 10,523.13 10,523.13 10,517.77 10,518.68 6,551.2K
10:05 10,518.31 10,519.60 10,517.31 10,518.10 6,010.5K
10:06 10,517.17 10,517.46 10,514.19 10,514.62 7,017.6K
10:07 10,514.57 10,514.57 10,507.89 10,507.91 8,750.8K
10:08 10,508.04 10,508.91 10,506.88 10,507.68 6,579.7K
10:09 10,507.21 10,507.21 10,494.82 10,494.82 6,288.7K
10:10 10,491.94 10,491.94 10,487.31 10,489.18 9,731.1K
10:11 10,492.69 10,495.52 10,489.60 10,489.80 6,338.6K
10:12 10,490.71 10,495.43 10,489.37 10,494.14 5,605.0K
10:13 10,494.56 10,495.79 10,493.83 10,495.79 4,292.8K
10:14 10,494.93 10,494.93 10,490.81 10,490.81 3,849.5K
10:15 10,490.22 10,490.22 10,487.03 10,487.03 5,132.1K
10:16 10,485.97 10,485.97 10,481.71 10,482.38 4,753.1K
10:17 10,482.49 10,482.87 10,481.93 10,482.66 5,554.5K
10:18 10,482.46 10,482.98 10,479.49 10,479.66 6,263.4K
10:19 10,480.51 10,486.60 10,480.51 10,486.23 6,653.2K
10:20 10,485.69 10,487.53 10,484.83 10,487.53 4,803.8K
10:21 10,487.14 10,487.14 10,483.95 10,483.95 4,521.5K
10:22 10,483.66 10,485.03 10,483.12 10,483.19 3,963.4K
10:23 10,483.19 10,483.19 10,472.84 10,472.84 6,376.7K
10:24 10,472.41 10,472.41 10,468.60 10,468.60 4,151.9K
10:25 10,468.31 10,469.06 10,466.41 10,468.04 4,410.3K
10:26 10,467.55 10,470.41 10,466.38 10,469.69 4,752.9K
10:27 10,468.66 10,471.15 10,466.11 10,468.21 5,065.4K
10:28 10,469.02 10,473.42 10,469.02 10,473.42 4,359.1K
10:29 10,473.37 10,474.52 10,472.32 10,473.76 5,141.3K
10:30 10,473.87 10,473.87 10,471.88 10,473.08 3,786.4K
10:31 10,472.77 10,472.85 10,469.19 10,469.33 3,345.3K
10:32 10,469.07 10,469.07 10,464.29 10,464.29 4,178.8K
10:33 10,464.97 10,464.97 10,458.82 10,461.84 6,286.0K
10:34 10,462.74 10,470.08 10,462.74 10,465.95 4,194.6K
10:35 10,465.63 10,465.63 10,457.64 10,457.64 5,064.6K
10:36 10,456.72 10,459.40 10,454.69 10,459.40 5,829.9K
10:37 10,459.17 10,459.17 10,454.07 10,454.07 3,452.7K
10:38 10,454.08 10,455.71 10,453.16 10,453.16 4,667.0K
10:39 10,452.47 10,459.27 10,452.47 10,459.27 4,210.4K
10:40 10,459.37 10,459.62 10,458.10 10,458.64 3,653.4K
10:41 10,459.84 10,464.10 10,459.84 10,463.33 5,532.3K
10:42 10,463.32 10,469.04 10,463.32 10,469.04 4,699.6K
10:43 10,468.68 10,468.68 10,465.86 10,465.86 4,713.9K
10:44 10,465.65 10,466.11 10,463.80 10,466.11 3,043.5K
10:45 10,465.26 10,468.61 10,465.25 10,467.69 4,027.7K
10:46 10,467.82 10,472.25 10,467.82 10,472.25 3,680.0K
10:47 10,473.35 10,474.05 10,473.25 10,473.56 4,861.7K
10:48 10,473.76 10,480.07 10,473.76 10,480.07 3,885.1K
10:49 10,480.61 10,480.61 10,474.83 10,474.83 4,458.2K
10:50 10,475.22 10,475.22 10,469.71 10,471.76 4,358.4K
10:51 10,471.39 10,474.23 10,470.63 10,470.63 4,108.0K
10:52 10,470.28 10,470.28 10,468.08 10,470.16 3,254.0K
10:53 10,469.50 10,473.68 10,469.50 10,473.31 3,409.3K
10:54 10,473.01 10,475.30 10,473.01 10,475.18 3,115.8K
10:55 10,474.66 10,475.72 10,471.62 10,471.62 4,631.7K
10:56 10,470.73 10,472.42 10,467.94 10,467.94 3,438.7K
10:57 10,467.79 10,469.45 10,465.90 10,469.45 3,468.6K
10:58 10,469.18 10,470.24 10,467.04 10,467.51 3,553.6K
10:59 10,466.78 10,468.55 10,465.16 10,468.55 3,668.2K
11:00 10,468.41 10,471.00 10,468.40 10,469.33 3,560.7K
11:01 10,469.04 10,469.39 10,463.76 10,469.39 3,417.4K
11:02 10,469.24 10,469.24 10,462.59 10,462.59 2,473.6K
11:03 10,462.50 10,463.31 10,462.11 10,462.50 3,053.4K
11:04 10,462.13 10,464.18 10,459.98 10,459.98 3,514.3K
11:05 10,459.75 10,460.29 10,457.17 10,457.17 3,865.6K
11:06 10,456.79 10,456.79 10,453.30 10,454.02 3,321.9K
11:07 10,454.31 10,462.27 10,454.31 10,461.11 3,216.3K
11:08 10,461.63 10,469.74 10,461.63 10,469.74 2,583.4K
11:09 10,469.88 10,469.94 10,466.78 10,468.79 2,031.1K
11:10 10,469.17 10,475.17 10,469.17 10,471.65 3,458.3K
11:11 10,470.05 10,470.05 10,468.60 10,468.89 3,203.1K
11:12 10,468.92 10,469.66 10,467.07 10,469.66 2,443.7K
11:13 10,469.68 10,470.14 10,465.81 10,466.98 2,742.2K
11:14 10,466.11 10,466.91 10,463.24 10,463.24 2,477.0K
11:15 10,463.71 10,467.18 10,463.71 10,467.18 2,388.0K
11:16 10,468.39 10,475.06 10,468.39 10,473.12 2,857.8K
11:17 10,472.48 10,474.24 10,469.82 10,474.00 2,281.2K
11:18 10,474.12 10,476.46 10,472.97 10,472.97 2,361.1K
11:19 10,473.11 10,473.11 10,471.54 10,471.60 3,183.2K
11:20 10,471.58 10,472.11 10,468.63 10,468.63 2,938.3K
11:21 10,468.39 10,468.96 10,465.37 10,466.00 3,802.4K
11:22 10,466.35 10,467.63 10,466.35 10,466.44 2,667.3K
11:23 10,466.99 10,466.99 10,462.61 10,463.13 3,127.4K
11:24 10,463.27 10,463.27 10,458.45 10,458.80 3,130.4K
11:25 10,459.24 10,459.24 10,456.24 10,456.76 3,550.5K
11:26 10,457.29 10,458.15 10,456.64 10,457.27 3,488.3K
11:27 10,458.08 10,461.19 10,457.91 10,459.85 3,274.4K
11:28 10,459.36 10,468.57 10,459.35 10,467.17 3,252.8K
11:29 10,467.69 10,468.93 10,467.40 10,468.14 2,206.8K
11:30 10,467.10 10,467.10 10,467.10 10,467.10 147.1K
13:00 10,468.31 10,472.21 10,468.31 10,469.69 16,499.9K
13:01 10,467.06 10,470.12 10,466.50 10,469.32 6,599.3K
13:02 10,469.51 10,475.97 10,469.51 10,475.97 4,785.7K
13:03 10,475.53 10,483.12 10,475.53 10,482.62 5,009.9K
13:04 10,481.93 10,481.97 10,479.90 10,481.15 4,563.4K
13:05 10,482.06 10,482.37 10,478.62 10,480.68 4,494.2K
13:06 10,480.48 10,481.49 10,477.91 10,481.49 3,992.0K
13:07 10,482.06 10,487.90 10,482.06 10,487.90 4,082.5K
13:08 10,489.02 10,489.02 10,484.34 10,485.43 3,923.3K
13:09 10,484.33 10,486.36 10,484.33 10,485.04 3,466.3K
13:10 10,484.23 10,484.23 10,472.57 10,474.97 4,611.7K
13:11 10,474.06 10,475.60 10,473.94 10,474.28 3,100.3K
13:12 10,475.72 10,478.83 10,475.72 10,477.90 4,456.2K
13:13 10,477.57 10,479.48 10,477.57 10,477.81 4,223.4K
13:14 10,477.69 10,477.69 10,474.21 10,475.35 3,664.1K
13:15 10,475.79 10,477.92 10,474.37 10,475.01 3,756.3K
13:16 10,474.63 10,474.63 10,472.47 10,473.01 3,483.1K
13:17 10,473.13 10,479.85 10,473.13 10,478.40 4,242.8K
13:18 10,477.69 10,478.13 10,475.30 10,476.40 4,289.4K
13:19 10,475.85 10,475.85 10,472.98 10,473.98 4,581.8K
13:20 10,473.46 10,473.71 10,471.19 10,471.59 2,802.4K
13:21 10,470.56 10,473.05 10,469.65 10,470.98 3,585.9K
13:22 10,471.02 10,471.97 10,469.82 10,471.00 4,695.5K
13:23 10,470.75 10,470.75 10,468.29 10,468.29 4,533.0K
13:24 10,468.53 10,472.69 10,468.20 10,471.86 4,579.1K
13:25 10,471.79 10,473.58 10,471.02 10,471.73 3,431.6K
13:26 10,471.73 10,476.08 10,471.73 10,471.92 3,299.0K
13:27 10,472.65 10,475.09 10,472.65 10,473.31 3,941.8K
13:28 10,473.36 10,474.89 10,472.22 10,472.22 3,566.1K
13:29 10,471.96 10,474.72 10,471.96 10,473.38 4,458.2K
13:30 10,472.99 10,476.80 10,472.47 10,476.80 4,193.6K
13:31 10,478.19 10,480.32 10,474.10 10,474.27 3,852.1K
13:32 10,473.31 10,473.31 10,470.22 10,470.22 3,167.9K
13:33 10,470.10 10,477.65 10,470.10 10,477.19 3,387.5K
13:34 10,478.14 10,480.55 10,476.28 10,479.48 2,770.4K
13:35 10,478.20 10,479.11 10,476.10 10,477.79 3,040.5K
13:36 10,477.57 10,478.75 10,477.55 10,478.13 2,691.2K
13:37 10,477.55 10,478.75 10,476.65 10,476.65 3,000.6K
13:38 10,476.59 10,478.27 10,475.97 10,478.27 2,409.2K
13:39 10,478.60 10,482.16 10,478.60 10,480.20 2,907.3K
13:40 10,479.53 10,481.29 10,479.20 10,481.29 3,941.6K
13:41 10,483.62 10,484.31 10,480.30 10,480.45 3,596.5K
13:42 10,481.01 10,481.83 10,476.35 10,476.35 3,125.9K
13:43 10,476.76 10,479.13 10,476.28 10,479.13 3,805.5K
13:44 10,480.25 10,489.49 10,480.25 10,484.13 3,957.6K
13:45 10,482.76 10,485.20 10,481.52 10,485.20 3,674.9K
13:46 10,485.13 10,485.89 10,482.15 10,482.15 3,564.8K
13:47 10,481.46 10,482.59 10,479.38 10,479.38 5,452.4K
13:48 10,479.66 10,480.97 10,478.92 10,478.92 4,274.2K
13:49 10,477.61 10,479.10 10,477.16 10,477.98 5,151.1K
13:50 10,478.29 10,487.25 10,478.18 10,486.59 3,960.1K
13:51 10,483.90 10,484.33 10,483.47 10,484.00 2,912.5K
13:52 10,484.20 10,485.58 10,482.42 10,483.57 2,498.2K
13:53 10,483.17 10,488.46 10,483.17 10,486.56 3,564.3K
13:54 10,487.06 10,490.48 10,487.06 10,490.17 2,920.4K
13:55 10,490.89 10,490.89 10,488.28 10,488.28 2,550.5K
13:56 10,487.42 10,488.76 10,486.92 10,488.47 2,528.5K
13:57 10,488.37 10,488.70 10,485.84 10,488.24 2,697.2K
13:58 10,487.82 10,489.85 10,487.82 10,489.31 2,741.9K
13:59 10,489.12 10,490.52 10,487.93 10,490.48 2,736.6K
14:00 10,490.73 10,492.59 10,490.73 10,491.59 3,142.2K
14:01 10,490.70 10,490.70 10,485.81 10,486.02 3,450.8K
14:02 10,486.27 10,487.87 10,485.47 10,486.62 2,880.9K
14:03 10,486.28 10,486.38 10,483.99 10,483.99 2,674.3K
14:04 10,483.54 10,483.54 10,481.01 10,481.01 3,629.8K
14:05 10,479.81 10,479.81 10,475.27 10,475.27 4,039.7K
14:06 10,475.80 10,475.80 10,472.16 10,474.20 4,093.8K
14:07 10,471.48 10,472.05 10,469.81 10,470.53 4,529.6K
14:08 10,469.93 10,469.93 10,462.59 10,462.99 5,895.6K
14:09 10,461.31 10,464.97 10,461.31 10,462.63 8,772.5K
14:10 10,462.77 10,464.17 10,462.77 10,463.03 4,303.0K
14:11 10,463.21 10,463.21 10,459.62 10,460.05 3,988.5K
14:12 10,463.02 10,467.01 10,462.58 10,467.01 4,542.8K
14:13 10,466.92 10,467.33 10,463.90 10,463.90 3,033.5K
14:14 10,463.73 10,465.44 10,462.92 10,464.95 3,223.0K
14:15 10,465.61 10,467.02 10,464.87 10,466.24 3,250.7K
14:16 10,467.27 10,470.41 10,466.88 10,470.41 4,719.7K
14:17 10,470.73 10,470.73 10,467.95 10,469.62 3,332.0K
14:18 10,469.48 10,470.85 10,469.48 10,470.60 2,861.0K
14:19 10,470.37 10,474.13 10,470.26 10,474.13 3,138.1K
14:20 10,475.89 10,482.72 10,475.89 10,481.56 4,224.5K
14:21 10,482.42 10,483.26 10,479.54 10,479.54 3,266.2K
14:22 10,479.52 10,480.35 10,478.22 10,478.40 2,558.2K
14:23 10,479.18 10,479.18 10,475.82 10,475.90 2,746.7K
14:24 10,475.82 10,475.82 10,472.37 10,475.19 3,344.1K
14:25 10,476.15 10,476.15 10,473.77 10,475.62 3,503.5K
14:26 10,475.20 10,475.58 10,473.44 10,474.29 4,117.5K
14:27 10,472.99 10,472.99 10,472.11 10,472.46 2,840.8K
14:28 10,471.77 10,472.51 10,470.65 10,471.83 3,069.5K
14:29 10,471.57 10,471.57 10,468.17 10,470.81 4,355.5K
14:30 10,470.30 10,470.96 10,468.09 10,468.42 3,767.0K
14:31 10,466.98 10,466.98 10,460.61 10,460.76 5,661.2K
14:32 10,459.88 10,459.88 10,452.20 10,452.20 7,792.2K
14:33 10,451.68 10,459.30 10,451.68 10,459.30 5,669.2K
14:34 10,458.04 10,464.79 10,458.04 10,460.44 4,508.8K
14:35 10,460.37 10,460.61 10,457.87 10,458.07 3,418.8K
14:36 10,458.74 10,458.74 10,453.22 10,453.22 4,831.1K
14:37 10,453.08 10,457.94 10,453.08 10,454.37 4,143.1K
14:38 10,453.94 10,457.98 10,453.94 10,457.13 4,120.9K
14:39 10,456.99 10,457.52 10,456.42 10,456.81 4,340.7K
14:40 10,456.92 10,463.55 10,456.92 10,462.57 5,683.3K
14:41 10,461.43 10,461.43 10,454.63 10,454.63 4,722.5K
14:42 10,455.21 10,455.21 10,451.41 10,451.41 4,907.4K
14:43 10,451.02 10,454.57 10,450.76 10,452.73 5,576.3K
14:44 10,454.25 10,454.25 10,450.09 10,451.55 4,439.3K
14:45 10,454.04 10,459.40 10,454.04 10,458.21 6,645.2K
14:46 10,456.99 10,459.94 10,456.99 10,458.66 4,766.6K
14:47 10,459.75 10,460.87 10,454.69 10,454.69 4,799.0K
14:48 10,454.43 10,458.13 10,453.88 10,457.91 5,109.1K
14:49 10,458.22 10,460.12 10,458.22 10,458.95 5,419.4K
14:50 10,459.42 10,463.32 10,459.42 10,463.06 6,368.4K
14:51 10,463.06 10,472.28 10,463.06 10,470.65 5,798.1K
14:52 10,470.54 10,473.63 10,470.54 10,473.63 4,758.9K
14:53 10,473.48 10,474.45 10,471.94 10,474.45 5,272.8K
14:54 10,473.90 10,476.54 10,473.79 10,476.54 5,465.9K
14:55 10,474.71 10,476.66 10,473.73 10,474.35 4,651.9K
14:56 10,475.21 10,475.28 10,472.48 10,473.95 5,840.3K
14:57 10,474.25 10,474.34 10,474.25 10,474.34 184.8K
15:00 10,475.93 10,477.78 10,475.93 10,477.78 10,810.3K
15:59 10,477.78 10,477.78 10,477.78 10,477.78 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