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 10,583.22 10,606.12 10,583.22 10,606.12 33,759.4K
09:31 10,611.07 10,615.44 10,602.43 10,602.43 19,326.3K
09:32 10,601.66 10,615.16 10,599.73 10,615.16 15,495.8K
09:33 10,613.84 10,614.09 10,602.52 10,602.66 12,516.9K
09:34 10,604.69 10,604.69 10,595.90 10,601.62 13,826.4K
09:35 10,601.70 10,606.88 10,590.76 10,595.25 13,446.0K
09:36 10,595.97 10,601.80 10,595.97 10,601.80 10,913.5K
09:37 10,603.03 10,607.46 10,602.08 10,603.94 13,710.7K
09:38 10,603.90 10,603.90 10,588.86 10,588.86 9,194.2K
09:39 10,587.93 10,587.93 10,571.42 10,571.42 7,544.4K
09:40 10,571.33 10,575.48 10,565.91 10,568.80 6,695.4K
09:41 10,568.54 10,578.95 10,568.54 10,577.94 6,452.9K
09:42 10,576.99 10,588.66 10,576.99 10,588.66 7,357.1K
09:43 10,589.08 10,589.08 10,580.25 10,580.25 7,658.0K
09:44 10,578.43 10,578.43 10,563.13 10,572.55 7,415.4K
09:45 10,575.40 10,582.90 10,575.12 10,582.90 5,575.1K
09:46 10,584.63 10,584.63 10,578.44 10,580.06 4,551.1K
09:47 10,579.35 10,579.35 10,569.73 10,573.94 5,157.3K
09:48 10,576.24 10,577.95 10,572.14 10,575.88 6,329.6K
09:49 10,575.46 10,575.46 10,568.73 10,571.99 6,761.2K
09:50 10,574.21 10,574.31 10,563.44 10,564.80 7,321.5K
09:51 10,563.86 10,566.25 10,561.00 10,566.05 6,368.6K
09:52 10,566.27 10,580.72 10,565.94 10,580.72 7,509.2K
09:53 10,581.86 10,594.77 10,581.86 10,594.77 9,023.8K
09:54 10,594.20 10,599.70 10,594.20 10,597.89 6,309.8K
09:55 10,598.73 10,602.76 10,597.73 10,602.74 6,540.3K
09:56 10,603.87 10,606.29 10,603.51 10,605.92 6,222.4K
09:57 10,606.00 10,608.96 10,602.89 10,602.93 6,750.4K
09:58 10,603.15 10,604.96 10,603.15 10,604.66 5,422.5K
09:59 10,603.63 10,604.43 10,595.36 10,595.36 9,161.2K
10:00 10,594.63 10,598.18 10,589.98 10,589.98 5,917.0K
10:01 10,589.52 10,589.52 10,583.37 10,586.36 5,759.5K
10:02 10,586.45 10,588.18 10,583.65 10,583.65 5,356.3K
10:03 10,583.05 10,583.05 10,577.52 10,579.67 6,167.2K
10:04 10,579.58 10,586.81 10,578.87 10,586.81 4,878.6K
10:05 10,590.25 10,590.25 10,581.29 10,582.07 4,380.3K
10:06 10,581.75 10,581.75 10,580.90 10,580.90 3,706.3K
10:07 10,580.14 10,594.09 10,580.11 10,594.09 3,760.4K
10:08 10,594.48 10,594.48 10,591.34 10,591.70 4,492.0K
10:09 10,591.63 10,591.63 10,586.81 10,589.17 4,368.5K
10:10 10,588.60 10,588.60 10,581.56 10,581.56 5,974.8K
10:11 10,581.94 10,582.58 10,580.52 10,580.68 3,683.3K
10:12 10,580.53 10,584.30 10,579.48 10,584.30 4,147.7K
10:13 10,584.41 10,594.76 10,584.41 10,594.60 3,672.5K
10:14 10,594.82 10,594.82 10,589.58 10,591.40 3,281.6K
10:15 10,593.28 10,595.35 10,593.28 10,593.91 4,224.7K
10:16 10,593.41 10,594.95 10,592.95 10,594.95 3,953.0K
10:17 10,595.41 10,597.06 10,595.41 10,597.06 4,211.4K
10:18 10,597.64 10,597.64 10,591.59 10,591.69 4,854.6K
10:19 10,592.52 10,596.25 10,592.52 10,595.42 4,406.0K
10:20 10,594.28 10,600.98 10,594.28 10,600.33 4,641.1K
10:21 10,600.52 10,602.00 10,599.59 10,600.14 3,709.8K
10:22 10,600.81 10,608.33 10,600.81 10,608.33 8,771.7K
10:23 10,608.41 10,608.63 10,606.89 10,606.89 4,160.0K
10:24 10,607.65 10,609.35 10,607.28 10,608.30 3,973.3K
10:25 10,608.79 10,609.72 10,607.38 10,607.38 3,493.3K
10:26 10,606.93 10,606.93 10,604.34 10,604.68 4,255.9K
10:27 10,603.81 10,607.88 10,603.81 10,607.65 4,004.0K
10:28 10,607.32 10,608.23 10,600.62 10,601.04 3,342.4K
10:29 10,599.97 10,601.82 10,598.49 10,598.49 3,501.9K
10:30 10,598.17 10,599.70 10,595.14 10,595.14 3,390.7K
10:31 10,596.15 10,596.15 10,591.59 10,595.52 3,764.4K
10:32 10,596.21 10,601.99 10,596.21 10,596.39 3,704.6K
10:33 10,596.24 10,596.24 10,591.63 10,591.73 3,448.3K
10:34 10,591.52 10,591.52 10,587.59 10,588.74 3,479.9K
10:35 10,588.67 10,595.33 10,588.67 10,595.33 2,238.2K
10:36 10,594.47 10,598.44 10,593.74 10,598.44 3,200.2K
10:37 10,598.89 10,600.29 10,598.16 10,600.29 2,981.8K
10:38 10,600.13 10,609.77 10,600.13 10,609.47 3,318.5K
10:39 10,609.54 10,609.54 10,604.56 10,604.81 2,484.8K
10:40 10,605.35 10,606.06 10,602.65 10,602.65 2,000.1K
10:41 10,602.75 10,604.01 10,602.69 10,603.40 2,322.0K
10:42 10,603.24 10,604.92 10,601.66 10,604.92 2,515.4K
10:43 10,604.17 10,612.76 10,603.53 10,611.88 3,139.6K
10:44 10,611.12 10,617.33 10,611.12 10,617.33 2,682.5K
10:45 10,616.90 10,621.21 10,616.86 10,621.20 2,987.7K
10:46 10,621.92 10,621.92 10,615.36 10,615.53 3,022.0K
10:47 10,616.04 10,616.04 10,612.35 10,612.35 3,055.7K
10:48 10,612.48 10,614.49 10,612.34 10,614.28 1,987.5K
10:49 10,613.89 10,614.39 10,611.85 10,613.13 2,424.2K
10:50 10,612.67 10,612.67 10,608.50 10,608.50 2,136.0K
10:51 10,608.31 10,608.31 10,606.28 10,606.28 2,687.9K
10:52 10,606.34 10,608.15 10,606.34 10,607.61 3,267.5K
10:53 10,607.46 10,609.16 10,607.28 10,607.28 2,787.3K
10:54 10,607.21 10,608.98 10,606.79 10,608.02 2,160.1K
10:55 10,607.13 10,607.13 10,605.73 10,605.97 1,884.3K
10:56 10,605.85 10,607.69 10,602.64 10,602.64 2,102.4K
10:57 10,601.67 10,603.01 10,600.83 10,601.38 2,341.8K
10:58 10,601.19 10,601.19 10,592.01 10,593.00 5,262.4K
10:59 10,593.24 10,597.55 10,593.24 10,595.34 2,414.3K
11:00 10,595.46 10,595.95 10,588.76 10,588.76 2,250.2K
11:01 10,588.21 10,588.21 10,583.80 10,585.18 3,546.9K
11:02 10,585.24 10,585.89 10,584.41 10,584.41 2,409.3K
11:03 10,585.22 10,588.43 10,585.11 10,587.65 2,244.8K
11:04 10,587.88 10,591.06 10,587.87 10,588.77 1,939.7K
11:05 10,589.26 10,591.00 10,588.90 10,591.00 2,013.0K
11:06 10,591.52 10,591.52 10,582.45 10,582.45 4,632.1K
11:07 10,582.43 10,582.43 10,578.03 10,578.03 2,864.0K
11:08 10,578.26 10,578.26 10,576.55 10,576.67 4,021.6K
11:09 10,575.95 10,578.12 10,575.80 10,577.51 2,220.5K
11:10 10,577.13 10,577.13 10,572.61 10,573.44 2,857.4K
11:11 10,573.00 10,573.52 10,571.08 10,572.43 2,333.7K
11:12 10,572.98 10,573.82 10,571.21 10,572.84 2,439.3K
11:13 10,573.33 10,575.25 10,573.02 10,575.25 2,077.4K
11:14 10,574.42 10,575.54 10,573.27 10,573.89 2,731.4K
11:15 10,574.29 10,579.04 10,574.29 10,577.19 2,062.0K
11:16 10,577.45 10,579.62 10,577.45 10,578.64 2,903.4K
11:17 10,578.68 10,581.34 10,578.68 10,581.34 2,407.2K
11:18 10,580.74 10,581.58 10,579.73 10,580.36 2,381.5K
11:19 10,580.33 10,580.86 10,578.57 10,578.57 2,446.5K
11:20 10,578.33 10,579.73 10,577.27 10,579.73 2,632.0K
11:21 10,579.65 10,581.11 10,579.65 10,579.81 1,539.8K
11:22 10,579.85 10,580.90 10,578.96 10,578.98 1,924.8K
11:23 10,579.18 10,580.01 10,577.50 10,580.01 1,746.5K
11:24 10,580.20 10,583.89 10,580.07 10,583.54 1,932.4K
11:25 10,583.46 10,583.46 10,581.34 10,582.33 1,557.7K
11:26 10,581.34 10,582.62 10,580.69 10,582.62 1,308.2K
11:27 10,583.04 10,583.04 10,581.72 10,582.36 2,065.5K
11:28 10,582.12 10,583.22 10,581.58 10,581.83 1,963.8K
11:29 10,582.04 10,582.73 10,580.89 10,582.73 1,808.5K
11:30 10,583.40 10,583.40 10,583.40 10,583.40 103.5K
13:00 10,582.86 10,583.04 10,572.41 10,572.41 10,107.8K
13:01 10,574.07 10,577.34 10,573.11 10,576.48 3,086.4K
13:02 10,577.23 10,583.20 10,577.23 10,582.01 3,345.9K
13:03 10,581.83 10,582.67 10,580.44 10,581.67 4,756.2K
13:04 10,581.61 10,583.62 10,581.61 10,582.28 3,199.0K
13:05 10,581.85 10,582.48 10,579.69 10,581.58 3,742.7K
13:06 10,582.31 10,584.68 10,582.31 10,584.68 2,885.0K
13:07 10,584.00 10,584.33 10,583.24 10,584.16 2,673.3K
13:08 10,584.00 10,584.36 10,581.65 10,584.36 2,431.9K
13:09 10,584.90 10,586.98 10,584.31 10,586.98 2,295.6K
13:10 10,587.88 10,587.88 10,581.73 10,583.10 4,794.1K
13:11 10,582.95 10,585.08 10,582.95 10,584.60 2,617.0K
13:12 10,583.96 10,587.71 10,583.96 10,586.85 2,834.0K
13:13 10,587.14 10,588.98 10,586.82 10,588.98 3,816.2K
13:14 10,590.63 10,590.63 10,587.88 10,588.09 3,550.7K
13:15 10,586.22 10,588.12 10,586.22 10,588.12 2,550.4K
13:16 10,587.63 10,589.23 10,587.63 10,589.23 4,852.6K
13:17 10,588.06 10,591.64 10,588.06 10,591.64 3,902.2K
13:18 10,591.50 10,591.50 10,587.36 10,587.36 2,533.6K
13:19 10,586.52 10,590.26 10,586.52 10,588.09 3,950.2K
13:20 10,588.17 10,590.40 10,588.17 10,590.39 2,852.9K
13:21 10,590.20 10,604.80 10,590.20 10,604.80 4,968.6K
13:22 10,605.17 10,613.70 10,605.17 10,613.70 5,711.6K
13:23 10,612.19 10,613.93 10,612.19 10,612.93 4,937.9K
13:24 10,613.05 10,616.82 10,612.90 10,616.54 5,758.0K
13:25 10,617.06 10,617.72 10,607.93 10,607.93 8,060.9K
13:26 10,609.85 10,610.71 10,608.31 10,609.21 6,156.3K
13:27 10,608.75 10,613.73 10,608.75 10,613.17 5,766.3K
13:28 10,614.56 10,620.25 10,614.56 10,616.97 4,844.6K
13:29 10,616.85 10,617.92 10,616.29 10,617.44 3,997.2K
13:30 10,616.84 10,616.99 10,614.05 10,614.05 4,749.2K
13:31 10,612.03 10,616.86 10,610.42 10,616.86 5,036.2K
13:32 10,615.15 10,615.15 10,609.59 10,609.59 4,297.0K
13:33 10,606.31 10,606.64 10,604.30 10,604.64 3,222.9K
13:34 10,603.83 10,604.76 10,603.33 10,604.07 5,007.2K
13:35 10,604.00 10,607.02 10,602.98 10,607.02 3,127.3K
13:36 10,608.06 10,608.06 10,605.33 10,605.33 2,670.2K
13:37 10,604.75 10,606.90 10,602.97 10,606.90 3,594.4K
13:38 10,607.00 10,607.30 10,604.81 10,605.19 2,041.0K
13:39 10,605.07 10,605.07 10,602.17 10,602.78 2,385.3K
13:40 10,602.52 10,604.14 10,601.95 10,604.14 2,125.7K
13:41 10,604.59 10,606.52 10,604.06 10,605.74 2,060.2K
13:42 10,606.10 10,609.38 10,605.18 10,609.38 2,806.1K
13:43 10,609.89 10,610.04 10,608.13 10,608.38 2,163.0K
13:44 10,608.18 10,608.18 10,605.73 10,606.64 2,764.0K
13:45 10,606.63 10,609.84 10,606.63 10,609.84 2,452.0K
13:46 10,609.47 10,609.67 10,607.06 10,607.06 2,765.3K
13:47 10,608.02 10,608.02 10,607.01 10,607.68 2,237.7K
13:48 10,608.11 10,608.70 10,607.88 10,608.19 2,028.1K
13:49 10,608.68 10,608.68 10,605.64 10,605.64 2,675.1K
13:50 10,605.02 10,606.26 10,604.92 10,606.08 2,236.8K
13:51 10,606.36 10,606.40 10,604.82 10,605.08 2,200.3K
13:52 10,605.55 10,607.32 10,605.55 10,606.68 4,524.2K
13:53 10,606.09 10,606.09 10,604.82 10,605.40 3,783.2K
13:54 10,606.21 10,609.77 10,606.19 10,609.06 2,360.7K
13:55 10,609.39 10,619.78 10,609.39 10,619.78 9,742.5K
13:56 10,620.90 10,620.90 10,614.24 10,614.84 7,096.5K
13:57 10,614.56 10,614.56 10,602.90 10,603.25 4,895.9K
13:58 10,602.70 10,602.70 10,595.67 10,595.67 4,595.6K
13:59 10,596.19 10,596.19 10,594.45 10,594.84 2,730.2K
14:00 10,593.97 10,593.97 10,590.66 10,591.12 4,187.3K
14:01 10,590.66 10,592.96 10,590.47 10,592.39 3,233.6K
14:02 10,592.35 10,595.93 10,592.35 10,594.79 4,167.8K
14:03 10,595.14 10,595.14 10,593.72 10,594.55 3,198.9K
14:04 10,594.51 10,594.51 10,590.16 10,591.08 5,517.3K
14:05 10,590.89 10,590.89 10,589.41 10,589.91 4,836.3K
14:06 10,589.75 10,598.01 10,589.75 10,598.01 4,007.5K
14:07 10,597.51 10,597.51 10,595.76 10,595.89 2,349.2K
14:08 10,595.61 10,597.21 10,595.61 10,597.17 2,645.7K
14:09 10,596.05 10,599.81 10,596.05 10,597.85 2,736.3K
14:10 10,598.48 10,600.66 10,598.05 10,600.43 2,076.2K
14:11 10,601.04 10,601.04 10,599.81 10,600.60 2,013.5K
14:12 10,600.73 10,600.73 10,596.58 10,596.58 3,128.4K
14:13 10,596.49 10,600.18 10,596.10 10,600.18 1,964.6K
14:14 10,599.95 10,600.20 10,598.93 10,599.67 2,030.2K
14:15 10,600.21 10,602.95 10,599.42 10,602.95 1,966.5K
14:16 10,603.27 10,605.58 10,602.82 10,605.44 2,516.6K
14:17 10,605.29 10,606.62 10,604.49 10,604.64 2,560.9K
14:18 10,604.36 10,605.36 10,603.78 10,603.78 2,172.7K
14:19 10,603.93 10,607.24 10,603.93 10,607.02 2,713.5K
14:20 10,607.93 10,608.12 10,607.07 10,607.83 2,524.4K
14:21 10,608.04 10,608.04 10,606.71 10,606.71 2,350.1K
14:22 10,606.28 10,606.28 10,601.60 10,601.89 3,319.7K
14:23 10,601.85 10,606.79 10,601.85 10,606.79 2,566.2K
14:24 10,606.96 10,606.99 10,605.88 10,606.92 2,446.9K
14:25 10,607.52 10,608.12 10,606.79 10,607.03 2,640.6K
14:26 10,605.88 10,605.88 10,602.90 10,602.99 2,631.3K
14:27 10,603.32 10,603.32 10,599.67 10,600.03 2,638.6K
14:28 10,600.13 10,601.58 10,599.38 10,600.66 2,193.3K
14:29 10,600.64 10,601.06 10,599.60 10,600.27 2,494.8K
14:30 10,600.51 10,600.94 10,600.35 10,600.66 1,821.1K
14:31 10,600.40 10,600.40 10,599.25 10,599.52 2,668.9K
14:32 10,599.47 10,599.47 10,596.41 10,596.85 2,358.7K
14:33 10,596.42 10,596.65 10,590.26 10,590.26 4,298.6K
14:34 10,590.29 10,591.45 10,590.29 10,590.81 3,377.4K
14:35 10,591.09 10,591.09 10,587.62 10,587.62 3,865.2K
14:36 10,587.15 10,587.15 10,580.60 10,582.28 4,462.7K
14:37 10,582.82 10,583.94 10,581.26 10,583.48 4,076.6K
14:38 10,583.34 10,584.67 10,581.51 10,584.67 3,948.8K
14:39 10,585.39 10,585.89 10,582.47 10,585.25 3,433.2K
14:40 10,584.76 10,586.09 10,584.70 10,586.09 3,010.6K
14:41 10,586.02 10,590.42 10,586.02 10,590.42 3,183.4K
14:42 10,590.20 10,590.20 10,586.16 10,586.16 3,104.9K
14:43 10,586.83 10,586.83 10,584.00 10,585.53 3,469.9K
14:44 10,584.97 10,586.26 10,584.65 10,585.02 3,001.2K
14:45 10,585.15 10,585.73 10,580.01 10,580.01 3,799.4K
14:46 10,579.68 10,583.05 10,579.28 10,582.27 3,367.5K
14:47 10,582.12 10,582.69 10,581.38 10,582.46 3,478.1K
14:48 10,582.78 10,585.00 10,581.47 10,584.46 3,627.9K
14:49 10,584.83 10,585.75 10,584.24 10,585.28 3,671.0K
14:50 10,585.46 10,588.68 10,585.46 10,588.68 4,211.2K
14:51 10,588.37 10,588.97 10,587.61 10,588.97 5,564.4K
14:52 10,589.60 10,591.10 10,589.18 10,591.10 5,168.2K
14:53 10,591.02 10,592.65 10,589.88 10,592.65 5,706.7K
14:54 10,592.99 10,595.01 10,592.78 10,594.59 5,261.5K
14:55 10,593.71 10,594.17 10,591.62 10,592.17 5,405.9K
14:56 10,592.53 10,592.54 10,591.68 10,592.54 5,929.3K
14:57 10,592.21 10,592.39 10,592.11 10,592.39 425.3K
15:00 10,592.66 10,592.66 10,592.16 10,592.16 11,729.4K
15:59 10,592.16 10,592.16 10,592.16 10,592.16 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