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 10,511.75 10,525.32 10,509.74 10,522.52 16,746.7K
09:31 10,518.41 10,520.49 10,513.29 10,515.81 8,353.8K
09:32 10,514.27 10,521.35 10,511.74 10,521.35 6,893.8K
09:33 10,520.65 10,520.65 10,505.45 10,509.22 7,945.5K
09:34 10,507.36 10,507.49 10,496.56 10,506.15 9,015.9K
09:35 10,504.65 10,504.65 10,496.45 10,499.34 6,414.2K
09:36 10,498.46 10,498.46 10,483.94 10,486.09 7,975.7K
09:37 10,485.60 10,485.60 10,480.44 10,480.98 6,798.6K
09:38 10,479.36 10,487.63 10,476.28 10,487.63 7,122.6K
09:39 10,491.53 10,502.79 10,491.53 10,496.94 6,789.8K
09:40 10,499.56 10,499.56 10,490.03 10,490.47 6,215.7K
09:41 10,490.04 10,493.81 10,490.04 10,491.89 5,562.7K
09:42 10,492.81 10,497.22 10,490.00 10,491.38 5,586.1K
09:43 10,491.73 10,493.70 10,488.13 10,493.70 7,699.8K
09:44 10,493.83 10,500.90 10,493.83 10,500.52 5,401.0K
09:45 10,500.77 10,507.51 10,498.35 10,507.51 6,329.3K
09:46 10,510.74 10,510.74 10,504.98 10,509.89 5,584.1K
09:47 10,503.97 10,505.02 10,496.89 10,496.89 6,409.2K
09:48 10,498.81 10,505.45 10,496.14 10,505.26 5,264.0K
09:49 10,506.70 10,510.36 10,505.95 10,507.18 5,658.4K
09:50 10,506.33 10,511.52 10,505.04 10,511.52 4,552.0K
09:51 10,506.01 10,506.59 10,501.93 10,505.43 5,663.9K
09:52 10,505.31 10,509.78 10,504.20 10,509.78 4,404.7K
09:53 10,511.14 10,512.98 10,508.33 10,512.98 4,908.9K
09:54 10,514.15 10,522.86 10,514.15 10,517.29 6,306.2K
09:55 10,517.36 10,519.26 10,514.58 10,518.79 5,107.0K
09:56 10,515.61 10,515.61 10,507.64 10,510.79 6,245.5K
09:57 10,513.37 10,522.44 10,513.37 10,522.44 4,473.3K
09:58 10,523.86 10,523.86 10,513.19 10,514.35 5,097.2K
09:59 10,514.30 10,515.79 10,513.74 10,514.57 3,564.9K
10:00 10,514.25 10,515.85 10,509.33 10,509.63 3,637.4K
10:01 10,510.33 10,513.86 10,509.74 10,513.31 4,363.2K
10:02 10,515.61 10,523.04 10,515.61 10,517.66 5,179.7K
10:03 10,518.92 10,532.21 10,518.92 10,532.14 4,841.9K
10:04 10,532.17 10,537.02 10,532.17 10,536.97 4,714.0K
10:05 10,536.79 10,540.11 10,535.73 10,536.19 3,802.8K
10:06 10,536.50 10,536.50 10,530.25 10,530.44 4,337.5K
10:07 10,529.26 10,529.26 10,524.12 10,524.12 3,774.0K
10:08 10,523.59 10,523.59 10,514.40 10,516.03 3,805.2K
10:09 10,515.94 10,517.28 10,514.15 10,514.15 2,855.4K
10:10 10,513.74 10,513.98 10,510.66 10,513.65 2,582.4K
10:11 10,513.72 10,514.49 10,507.76 10,507.76 3,416.5K
10:12 10,507.61 10,508.56 10,505.54 10,506.11 3,114.6K
10:13 10,505.92 10,508.92 10,505.92 10,508.92 3,341.7K
10:14 10,509.26 10,510.86 10,509.13 10,509.13 2,441.0K
10:15 10,509.45 10,509.45 10,501.06 10,501.44 2,886.2K
10:16 10,503.21 10,504.56 10,501.60 10,503.62 2,491.9K
10:17 10,503.11 10,503.11 10,499.20 10,500.30 3,252.8K
10:18 10,501.31 10,501.31 10,499.12 10,499.74 3,174.8K
10:19 10,500.11 10,502.15 10,499.65 10,502.03 2,391.1K
10:20 10,501.76 10,502.69 10,501.57 10,502.46 2,555.7K
10:21 10,502.49 10,502.51 10,499.77 10,502.27 3,247.6K
10:22 10,502.00 10,505.11 10,501.75 10,505.11 2,318.5K
10:23 10,505.57 10,508.53 10,504.86 10,508.53 2,216.2K
10:24 10,508.81 10,510.21 10,506.73 10,506.93 2,030.1K
10:25 10,507.17 10,508.91 10,506.36 10,508.48 2,228.4K
10:26 10,508.85 10,508.92 10,505.46 10,505.46 2,049.8K
10:27 10,504.91 10,505.60 10,503.56 10,505.60 2,744.0K
10:28 10,507.27 10,508.46 10,505.81 10,505.90 2,485.4K
10:29 10,505.83 10,507.36 10,502.12 10,507.36 3,006.6K
10:30 10,508.35 10,508.35 10,506.95 10,506.95 2,931.4K
10:31 10,507.55 10,509.10 10,507.55 10,507.97 1,833.1K
10:32 10,507.62 10,507.91 10,500.22 10,500.43 2,470.5K
10:33 10,500.93 10,500.93 10,498.08 10,500.20 2,019.9K
10:34 10,499.23 10,500.00 10,497.67 10,500.00 1,817.0K
10:35 10,499.75 10,506.16 10,499.75 10,506.16 1,920.2K
10:36 10,506.38 10,507.31 10,504.13 10,507.31 2,068.4K
10:37 10,508.68 10,508.68 10,506.03 10,506.03 2,797.6K
10:38 10,506.31 10,507.05 10,504.25 10,506.92 2,807.5K
10:39 10,505.41 10,506.32 10,503.55 10,503.55 2,391.8K
10:40 10,502.90 10,506.98 10,502.90 10,505.60 1,561.1K
10:41 10,505.26 10,505.26 10,503.00 10,503.99 1,624.4K
10:42 10,503.61 10,506.52 10,503.61 10,505.24 1,796.4K
10:43 10,505.74 10,510.16 10,505.63 10,510.16 1,935.5K
10:44 10,510.59 10,510.59 10,502.65 10,502.65 2,469.5K
10:45 10,502.39 10,503.67 10,501.18 10,503.18 1,674.8K
10:46 10,503.33 10,508.09 10,502.02 10,502.02 2,298.5K
10:47 10,501.51 10,501.91 10,497.66 10,497.66 3,344.5K
10:48 10,497.65 10,499.96 10,496.26 10,499.96 3,514.6K
10:49 10,502.48 10,503.26 10,501.77 10,502.06 2,545.9K
10:50 10,502.42 10,507.71 10,502.42 10,507.71 3,598.3K
10:51 10,508.04 10,510.76 10,507.68 10,510.15 2,077.4K
10:52 10,510.52 10,512.17 10,510.52 10,511.51 2,356.4K
10:53 10,511.69 10,511.97 10,506.94 10,506.94 1,991.5K
10:54 10,506.93 10,506.93 10,504.76 10,506.88 1,990.5K
10:55 10,507.21 10,507.21 10,503.64 10,503.64 1,423.7K
10:56 10,504.60 10,511.40 10,504.60 10,509.16 2,373.3K
10:57 10,508.46 10,510.04 10,507.76 10,510.04 1,461.5K
10:58 10,509.80 10,509.80 10,507.62 10,508.12 2,103.8K
10:59 10,509.26 10,513.32 10,508.79 10,513.32 1,496.8K
11:00 10,514.05 10,518.90 10,514.05 10,516.30 3,180.3K
11:01 10,516.29 10,522.16 10,516.12 10,521.74 2,563.9K
11:02 10,521.84 10,521.98 10,517.86 10,518.57 2,561.5K
11:03 10,519.18 10,519.69 10,517.41 10,517.95 2,406.0K
11:04 10,516.92 10,518.63 10,515.54 10,515.54 2,054.5K
11:05 10,512.47 10,513.49 10,512.05 10,513.49 1,821.9K
11:06 10,513.31 10,515.87 10,512.10 10,514.81 2,054.5K
11:07 10,514.65 10,514.65 10,508.43 10,510.93 2,173.8K
11:08 10,511.54 10,520.75 10,511.54 10,518.39 2,907.7K
11:09 10,521.18 10,521.74 10,518.55 10,519.57 2,602.3K
11:10 10,519.30 10,520.78 10,518.72 10,518.72 2,055.8K
11:11 10,519.38 10,519.38 10,516.59 10,517.09 2,081.5K
11:12 10,517.35 10,517.35 10,511.37 10,511.64 2,745.3K
11:13 10,512.70 10,516.37 10,512.58 10,516.37 1,628.4K
11:14 10,517.30 10,519.03 10,516.15 10,516.71 2,195.3K
11:15 10,517.44 10,517.44 10,512.53 10,515.27 3,630.8K
11:16 10,515.27 10,515.27 10,512.67 10,514.51 1,457.3K
11:17 10,516.20 10,517.58 10,515.21 10,516.32 2,802.3K
11:18 10,516.27 10,517.47 10,515.24 10,517.00 1,489.0K
11:19 10,512.37 10,512.87 10,510.37 10,510.69 2,525.1K
11:20 10,511.84 10,512.43 10,510.77 10,512.21 1,776.7K
11:21 10,512.37 10,515.31 10,510.78 10,514.97 1,828.7K
11:22 10,512.89 10,514.62 10,512.84 10,514.61 1,519.4K
11:23 10,514.21 10,514.21 10,511.09 10,512.07 1,451.6K
11:24 10,513.52 10,513.80 10,511.89 10,512.94 1,329.7K
11:25 10,512.43 10,515.93 10,512.01 10,515.93 1,520.6K
11:26 10,516.01 10,516.01 10,513.48 10,514.63 1,564.6K
11:27 10,515.63 10,515.63 10,513.00 10,513.56 1,734.4K
11:28 10,513.52 10,517.20 10,513.36 10,517.20 1,785.6K
11:29 10,516.56 10,525.17 10,515.89 10,525.17 2,833.8K
11:30 10,523.65 10,523.65 10,523.65 10,523.65 82.0K
13:00 10,525.49 10,525.49 10,506.18 10,509.45 12,630.5K
13:01 10,507.93 10,507.93 10,496.34 10,504.97 7,244.3K
13:02 10,504.03 10,504.03 10,500.94 10,501.61 4,168.6K
13:03 10,501.82 10,503.70 10,498.42 10,503.70 2,965.3K
13:04 10,504.54 10,510.98 10,500.74 10,510.98 4,022.9K
13:05 10,511.25 10,511.25 10,504.82 10,506.13 3,578.9K
13:06 10,505.77 10,505.80 10,502.28 10,502.28 2,848.3K
13:07 10,503.21 10,503.30 10,500.27 10,500.33 2,928.2K
13:08 10,500.56 10,500.56 10,497.78 10,497.78 2,905.8K
13:09 10,498.03 10,498.32 10,493.78 10,493.78 3,061.6K
13:10 10,493.88 10,493.88 10,490.42 10,492.77 2,755.1K
13:11 10,493.10 10,497.46 10,492.75 10,497.46 3,904.1K
13:12 10,496.63 10,497.34 10,495.98 10,496.49 2,932.2K
13:13 10,496.19 10,501.15 10,495.86 10,501.15 2,650.2K
13:14 10,500.42 10,502.26 10,499.82 10,499.84 3,122.2K
13:15 10,499.86 10,499.99 10,497.46 10,497.46 2,355.2K
13:16 10,497.64 10,497.64 10,494.56 10,495.21 2,706.1K
13:17 10,494.04 10,498.30 10,494.04 10,495.06 3,105.9K
13:18 10,494.41 10,494.61 10,493.07 10,493.07 2,789.1K
13:19 10,493.39 10,493.45 10,491.37 10,493.45 3,331.5K
13:20 10,494.47 10,495.88 10,494.47 10,495.63 3,331.4K
13:21 10,495.12 10,496.62 10,495.12 10,496.39 3,483.1K
13:22 10,497.60 10,497.60 10,494.34 10,495.01 3,678.7K
13:23 10,495.01 10,497.13 10,495.01 10,496.95 3,286.3K
13:24 10,497.04 10,498.76 10,491.93 10,491.93 3,857.3K
13:25 10,490.69 10,490.95 10,489.64 10,490.00 2,729.3K
13:26 10,489.89 10,489.89 10,488.42 10,489.12 2,983.0K
13:27 10,488.68 10,488.68 10,484.47 10,484.47 4,119.5K
13:28 10,484.46 10,485.07 10,483.43 10,484.57 2,334.3K
13:29 10,483.18 10,483.38 10,479.39 10,479.39 3,509.6K
13:30 10,478.80 10,478.80 10,473.42 10,474.47 4,662.3K
13:31 10,477.88 10,483.20 10,477.88 10,482.61 3,021.3K
13:32 10,482.86 10,485.08 10,479.24 10,479.24 2,613.1K
13:33 10,478.92 10,478.92 10,476.72 10,477.08 1,966.7K
13:34 10,476.55 10,476.67 10,475.17 10,475.17 2,081.5K
13:35 10,474.30 10,474.44 10,472.18 10,472.26 2,764.4K
13:36 10,471.70 10,471.70 10,467.53 10,467.92 2,927.1K
13:37 10,467.28 10,472.61 10,467.28 10,472.61 2,965.4K
13:38 10,473.42 10,474.29 10,472.21 10,474.29 2,112.1K
13:39 10,473.86 10,474.67 10,471.53 10,471.63 2,117.4K
13:40 10,472.06 10,472.09 10,470.84 10,470.87 1,583.1K
13:41 10,470.93 10,471.95 10,470.57 10,471.39 2,076.2K
13:42 10,471.07 10,471.18 10,469.25 10,469.66 1,599.9K
13:43 10,470.25 10,471.08 10,469.30 10,470.98 2,428.1K
13:44 10,471.37 10,478.94 10,470.81 10,478.94 3,106.5K
13:45 10,480.41 10,481.01 10,478.81 10,479.90 2,612.3K
13:46 10,479.69 10,479.69 10,477.94 10,477.94 2,332.4K
13:47 10,478.14 10,479.70 10,478.14 10,479.05 2,085.2K
13:48 10,478.77 10,478.98 10,477.69 10,478.66 1,550.2K
13:49 10,479.03 10,481.15 10,479.03 10,480.64 2,012.1K
13:50 10,480.33 10,480.33 10,473.61 10,473.61 3,203.2K
13:51 10,473.66 10,474.76 10,472.68 10,473.11 1,913.5K
13:52 10,472.93 10,472.93 10,468.74 10,469.00 1,879.2K
13:53 10,468.66 10,468.84 10,465.37 10,466.01 3,473.2K
13:54 10,466.71 10,466.98 10,465.08 10,465.08 2,373.5K
13:55 10,465.73 10,466.87 10,465.46 10,466.87 2,535.7K
13:56 10,466.74 10,469.62 10,465.72 10,469.18 3,070.7K
13:57 10,469.37 10,471.70 10,469.37 10,471.39 2,357.4K
13:58 10,471.85 10,472.36 10,471.34 10,471.34 1,462.7K
13:59 10,471.72 10,472.04 10,470.63 10,470.63 1,444.6K
14:00 10,470.16 10,470.16 10,467.20 10,468.02 2,429.6K
14:01 10,467.88 10,468.54 10,465.15 10,465.15 3,888.8K
14:02 10,464.53 10,464.53 10,460.31 10,460.31 2,874.4K
14:03 10,459.28 10,459.31 10,455.76 10,456.27 2,922.8K
14:04 10,456.65 10,456.65 10,453.24 10,453.96 3,251.5K
14:05 10,454.20 10,463.80 10,454.20 10,462.81 2,972.0K
14:06 10,462.77 10,462.77 10,456.16 10,456.16 2,141.4K
14:07 10,455.74 10,455.74 10,454.27 10,454.28 1,728.0K
14:08 10,454.99 10,458.39 10,454.99 10,456.80 2,353.6K
14:09 10,458.01 10,458.01 10,454.52 10,456.56 1,788.2K
14:10 10,455.84 10,456.11 10,452.17 10,452.17 2,284.1K
14:11 10,451.17 10,451.17 10,450.50 10,450.58 2,571.0K
14:12 10,450.40 10,453.48 10,450.18 10,452.52 3,032.9K
14:13 10,452.34 10,454.32 10,451.86 10,454.32 2,507.8K
14:14 10,455.59 10,455.90 10,453.49 10,453.49 2,184.1K
14:15 10,453.81 10,454.77 10,453.00 10,454.77 2,857.7K
14:16 10,454.42 10,455.83 10,454.22 10,455.83 2,291.5K
14:17 10,455.66 10,456.94 10,455.52 10,456.60 2,047.8K
14:18 10,456.58 10,458.05 10,455.87 10,457.66 2,799.5K
14:19 10,458.23 10,458.57 10,457.56 10,457.56 1,815.7K
14:20 10,458.22 10,460.19 10,458.22 10,460.19 2,103.2K
14:21 10,461.59 10,463.18 10,460.35 10,463.18 1,720.7K
14:22 10,463.04 10,463.04 10,457.28 10,457.35 2,854.0K
14:23 10,457.07 10,457.07 10,455.39 10,455.58 2,253.6K
14:24 10,455.76 10,455.76 10,453.75 10,453.86 2,806.4K
14:25 10,453.57 10,453.57 10,449.39 10,449.45 2,977.9K
14:26 10,449.62 10,449.62 10,448.97 10,449.19 2,415.7K
14:27 10,448.42 10,452.94 10,448.42 10,452.94 2,932.5K
14:28 10,452.81 10,454.02 10,452.81 10,453.22 2,086.1K
14:29 10,453.43 10,455.63 10,453.43 10,455.33 2,227.5K
14:30 10,455.38 10,456.98 10,455.12 10,456.85 2,050.2K
14:31 10,457.53 10,457.53 10,454.25 10,454.25 2,513.6K
14:32 10,454.15 10,454.15 10,450.02 10,450.21 3,209.3K
14:33 10,450.97 10,456.95 10,449.88 10,456.95 2,869.9K
14:34 10,455.51 10,459.47 10,455.51 10,457.21 2,845.5K
14:35 10,457.76 10,459.27 10,457.76 10,458.88 2,467.5K
14:36 10,458.98 10,458.98 10,456.73 10,456.89 2,345.1K
14:37 10,456.36 10,458.06 10,456.36 10,457.64 2,763.5K
14:38 10,458.32 10,458.44 10,456.13 10,456.13 2,874.7K
14:39 10,456.32 10,460.87 10,455.34 10,460.87 3,602.2K
14:40 10,461.05 10,461.06 10,458.97 10,458.97 2,712.8K
14:41 10,458.55 10,462.41 10,458.55 10,462.13 3,285.4K
14:42 10,462.12 10,465.90 10,461.62 10,465.90 3,692.5K
14:43 10,465.35 10,468.64 10,465.35 10,468.36 3,490.9K
14:44 10,468.62 10,468.62 10,465.04 10,465.65 3,788.6K
14:45 10,466.06 10,466.06 10,464.61 10,464.87 3,491.8K
14:46 10,464.79 10,464.79 10,462.43 10,462.43 4,280.8K
14:47 10,461.87 10,462.90 10,461.43 10,461.93 3,863.4K
14:48 10,461.46 10,461.46 10,459.19 10,459.19 4,040.8K
14:49 10,459.17 10,459.17 10,457.40 10,457.45 3,050.4K
14:50 10,457.07 10,457.78 10,456.42 10,457.28 4,720.1K
14:51 10,457.48 10,457.48 10,455.78 10,455.78 3,650.4K
14:52 10,456.01 10,459.85 10,455.90 10,459.80 3,818.4K
14:53 10,460.25 10,461.18 10,457.98 10,461.18 4,545.3K
14:54 10,461.06 10,461.07 10,459.63 10,461.07 5,019.8K
14:55 10,461.19 10,461.19 10,458.90 10,460.02 5,765.5K
14:56 10,460.01 10,462.08 10,459.92 10,461.62 5,120.9K
14:57 10,461.72 10,462.88 10,461.72 10,462.88 152.7K
15:00 10,456.09 10,456.09 10,450.61 10,450.61 33,156.1K
15:59 10,450.61 10,450.61 10,450.61 10,450.61 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