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 10,461.74 10,469.19 10,453.83 10,469.19 24,489.3K
09:31 10,480.23 10,488.52 10,476.69 10,488.52 11,942.4K
09:32 10,490.65 10,493.08 10,490.34 10,493.00 13,210.6K
09:33 10,493.85 10,493.85 10,484.58 10,487.85 8,468.3K
09:34 10,486.46 10,486.46 10,470.25 10,470.43 11,016.5K
09:35 10,468.77 10,473.69 10,462.08 10,473.69 7,511.0K
09:36 10,474.47 10,474.47 10,458.19 10,461.64 9,794.7K
09:37 10,463.95 10,467.93 10,462.57 10,467.03 8,772.3K
09:38 10,465.66 10,476.39 10,465.66 10,476.39 7,261.5K
09:39 10,479.47 10,485.74 10,479.47 10,485.72 7,093.9K
09:40 10,486.72 10,490.39 10,485.69 10,488.01 7,762.2K
09:41 10,479.31 10,485.21 10,471.40 10,484.15 8,849.1K
09:42 10,482.76 10,492.30 10,482.76 10,486.48 7,746.4K
09:43 10,488.48 10,496.19 10,486.90 10,494.78 8,486.1K
09:44 10,492.10 10,495.08 10,490.91 10,493.92 6,501.8K
09:45 10,494.88 10,500.01 10,494.88 10,495.82 6,232.2K
09:46 10,494.36 10,496.46 10,491.80 10,496.46 5,862.8K
09:47 10,497.49 10,505.09 10,497.49 10,505.09 5,514.3K
09:48 10,506.74 10,511.14 10,503.15 10,506.85 6,966.2K
09:49 10,506.75 10,507.15 10,505.00 10,505.00 3,773.5K
09:50 10,504.01 10,505.89 10,501.70 10,501.70 4,687.6K
09:51 10,499.28 10,499.28 10,492.56 10,492.65 4,306.7K
09:52 10,492.19 10,498.35 10,492.19 10,497.79 5,386.6K
09:53 10,496.42 10,508.73 10,496.42 10,508.73 5,645.5K
09:54 10,513.07 10,525.22 10,513.07 10,523.47 6,357.4K
09:55 10,519.32 10,519.32 10,512.96 10,512.96 4,267.9K
09:56 10,511.83 10,511.83 10,508.49 10,508.54 2,955.1K
09:57 10,510.78 10,517.71 10,510.78 10,514.96 5,393.0K
09:58 10,515.00 10,526.73 10,515.00 10,525.48 6,914.1K
09:59 10,524.42 10,524.42 10,518.64 10,520.56 4,218.1K
10:00 10,523.45 10,529.35 10,523.45 10,527.69 5,472.9K
10:01 10,529.35 10,529.61 10,527.08 10,527.08 4,907.6K
10:02 10,523.77 10,529.52 10,522.31 10,529.52 4,478.4K
10:03 10,531.15 10,532.58 10,524.79 10,525.65 4,732.3K
10:04 10,525.56 10,525.56 10,522.59 10,522.59 2,959.7K
10:05 10,523.71 10,530.01 10,523.71 10,529.70 4,400.0K
10:06 10,529.00 10,533.46 10,528.05 10,531.68 3,642.2K
10:07 10,531.64 10,544.79 10,531.64 10,543.94 5,846.4K
10:08 10,544.19 10,544.19 10,535.73 10,535.73 2,942.0K
10:09 10,535.92 10,537.05 10,535.75 10,535.75 3,205.3K
10:10 10,533.73 10,533.73 10,527.93 10,531.22 4,016.6K
10:11 10,530.73 10,538.41 10,529.74 10,538.41 4,064.2K
10:12 10,538.89 10,539.77 10,534.77 10,535.04 2,878.9K
10:13 10,531.13 10,531.92 10,528.66 10,529.25 2,984.8K
10:14 10,528.47 10,536.10 10,528.47 10,535.98 4,916.8K
10:15 10,535.99 10,546.54 10,535.99 10,546.54 6,458.0K
10:16 10,548.11 10,553.41 10,548.11 10,548.16 7,596.7K
10:17 10,548.73 10,552.56 10,547.73 10,550.62 5,043.5K
10:18 10,552.01 10,558.77 10,551.15 10,558.77 5,030.6K
10:19 10,558.05 10,559.77 10,557.05 10,559.41 6,943.1K
10:20 10,560.74 10,569.05 10,560.74 10,569.05 8,699.6K
10:21 10,569.62 10,574.45 10,569.36 10,573.58 7,998.0K
10:22 10,572.39 10,574.36 10,572.02 10,572.02 5,465.5K
10:23 10,571.89 10,575.84 10,571.89 10,574.92 6,661.4K
10:24 10,574.01 10,574.01 10,557.84 10,558.44 6,688.9K
10:25 10,557.99 10,561.63 10,557.99 10,560.80 2,837.5K
10:26 10,560.72 10,573.97 10,559.29 10,573.97 4,647.0K
10:27 10,576.37 10,582.73 10,576.37 10,579.22 5,689.9K
10:28 10,578.91 10,578.91 10,570.75 10,572.86 3,838.8K
10:29 10,572.16 10,572.16 10,568.33 10,568.69 3,326.9K
10:30 10,568.68 10,573.59 10,568.68 10,572.60 4,359.8K
10:31 10,572.38 10,572.80 10,557.94 10,557.94 3,493.4K
10:32 10,556.39 10,556.39 10,552.14 10,552.89 3,995.4K
10:33 10,551.80 10,551.80 10,548.65 10,549.90 3,269.7K
10:34 10,551.23 10,551.23 10,546.92 10,546.92 3,319.7K
10:35 10,546.35 10,556.58 10,546.35 10,555.68 4,305.4K
10:36 10,555.85 10,557.08 10,555.38 10,555.38 3,068.1K
10:37 10,555.25 10,557.61 10,553.56 10,556.38 3,316.5K
10:38 10,556.42 10,556.42 10,549.55 10,549.55 2,614.3K
10:39 10,547.97 10,556.53 10,547.27 10,556.53 5,132.5K
10:40 10,558.85 10,569.90 10,558.85 10,569.90 5,340.8K
10:41 10,570.23 10,572.99 10,564.40 10,564.40 4,017.9K
10:42 10,563.51 10,564.33 10,555.54 10,555.54 2,935.6K
10:43 10,555.77 10,557.91 10,554.82 10,554.82 3,846.0K
10:44 10,555.42 10,557.57 10,554.22 10,554.94 3,608.0K
10:45 10,554.78 10,555.54 10,551.73 10,553.11 3,771.8K
10:46 10,551.43 10,557.73 10,551.43 10,557.73 4,876.4K
10:47 10,559.44 10,559.44 10,553.77 10,553.77 3,569.6K
10:48 10,554.59 10,554.59 10,547.83 10,548.19 3,391.7K
10:49 10,547.72 10,549.54 10,543.85 10,545.76 5,193.8K
10:50 10,547.31 10,553.20 10,546.96 10,553.20 6,423.1K
10:51 10,553.63 10,555.61 10,551.57 10,551.57 3,830.2K
10:52 10,552.69 10,552.69 10,548.08 10,548.08 3,326.9K
10:53 10,549.21 10,554.72 10,549.21 10,553.35 2,936.1K
10:54 10,553.41 10,555.71 10,553.24 10,555.71 5,148.9K
10:55 10,555.47 10,555.65 10,551.62 10,554.47 4,497.8K
10:56 10,555.25 10,562.66 10,555.25 10,560.50 6,657.6K
10:57 10,561.55 10,565.54 10,561.55 10,565.54 3,551.2K
10:58 10,565.38 10,565.38 10,560.82 10,561.07 3,625.9K
10:59 10,560.45 10,560.45 10,552.58 10,552.58 3,199.6K
11:00 10,550.74 10,553.90 10,550.19 10,553.90 2,941.9K
11:01 10,553.63 10,554.91 10,551.66 10,551.66 3,283.5K
11:02 10,553.72 10,555.60 10,551.78 10,554.37 3,156.4K
11:03 10,555.94 10,560.67 10,555.94 10,560.38 3,100.4K
11:04 10,561.18 10,569.92 10,561.18 10,565.29 4,281.4K
11:05 10,565.32 10,565.64 10,558.06 10,558.06 3,130.7K
11:06 10,558.19 10,567.11 10,558.19 10,566.85 2,113.2K
11:07 10,564.33 10,564.33 10,554.94 10,554.94 3,214.0K
11:08 10,556.43 10,561.94 10,555.74 10,561.23 3,395.9K
11:09 10,561.70 10,566.55 10,559.84 10,566.55 2,737.9K
11:10 10,566.92 10,566.92 10,561.51 10,563.57 2,614.9K
11:11 10,565.98 10,565.98 10,562.38 10,564.49 2,472.8K
11:12 10,567.15 10,567.15 10,564.83 10,565.72 2,559.9K
11:13 10,564.87 10,567.76 10,564.87 10,566.46 2,286.2K
11:14 10,565.05 10,565.05 10,560.90 10,561.70 3,435.9K
11:15 10,562.24 10,569.39 10,562.24 10,568.44 2,304.1K
11:16 10,571.20 10,571.58 10,565.70 10,565.70 2,856.4K
11:17 10,565.32 10,565.32 10,561.71 10,564.26 2,424.9K
11:18 10,564.77 10,566.94 10,563.71 10,563.71 1,827.0K
11:19 10,563.48 10,563.48 10,557.85 10,561.50 2,067.4K
11:20 10,560.17 10,560.17 10,556.65 10,557.47 1,962.9K
11:21 10,558.18 10,564.52 10,558.18 10,564.52 3,066.0K
11:22 10,563.43 10,565.10 10,562.97 10,563.77 1,734.7K
11:23 10,564.43 10,565.79 10,563.50 10,565.79 2,324.4K
11:24 10,565.55 10,565.55 10,561.42 10,563.11 2,976.0K
11:25 10,563.58 10,563.70 10,561.06 10,562.23 1,754.6K
11:26 10,561.90 10,561.90 10,557.42 10,557.42 2,380.8K
11:27 10,556.99 10,563.70 10,556.99 10,560.59 1,696.3K
11:28 10,561.04 10,561.56 10,556.80 10,556.80 1,989.9K
11:29 10,555.87 10,556.04 10,553.79 10,553.79 1,662.1K
11:30 10,553.48 10,553.48 10,553.48 10,553.48 155.7K
13:00 10,553.06 10,559.11 10,547.14 10,557.05 8,393.6K
13:01 10,557.84 10,558.38 10,552.69 10,552.69 2,990.3K
13:02 10,552.66 10,552.66 10,542.29 10,542.29 3,306.7K
13:03 10,542.39 10,544.88 10,542.39 10,544.68 2,045.0K
13:04 10,544.29 10,544.29 10,540.99 10,540.99 2,693.8K
13:05 10,541.49 10,546.17 10,541.49 10,544.85 2,634.9K
13:06 10,544.63 10,545.48 10,542.04 10,542.04 2,390.9K
13:07 10,541.72 10,545.10 10,540.77 10,543.38 2,274.4K
13:08 10,542.60 10,542.60 10,537.29 10,538.10 2,362.7K
13:09 10,538.30 10,538.30 10,532.92 10,533.64 2,425.3K
13:10 10,534.88 10,535.60 10,534.61 10,534.88 2,260.5K
13:11 10,534.82 10,538.05 10,534.82 10,536.75 1,873.8K
13:12 10,536.06 10,537.23 10,533.85 10,537.23 2,108.1K
13:13 10,536.89 10,543.84 10,536.22 10,543.84 2,178.1K
13:14 10,544.53 10,549.34 10,544.53 10,547.94 1,871.6K
13:15 10,547.68 10,550.61 10,546.56 10,548.84 2,512.8K
13:16 10,547.22 10,547.22 10,540.56 10,541.51 2,589.8K
13:17 10,542.67 10,546.61 10,542.53 10,546.61 1,651.6K
13:18 10,548.20 10,548.20 10,545.63 10,546.56 2,072.5K
13:19 10,545.76 10,549.33 10,545.76 10,547.05 2,282.9K
13:20 10,546.98 10,553.64 10,546.98 10,551.59 3,233.1K
13:21 10,551.48 10,554.70 10,551.10 10,554.70 2,570.7K
13:22 10,553.86 10,555.16 10,552.78 10,554.61 2,554.4K
13:23 10,555.36 10,561.38 10,555.36 10,561.38 3,134.7K
13:24 10,561.76 10,561.84 10,560.01 10,560.67 2,577.3K
13:25 10,560.93 10,562.98 10,560.92 10,562.98 2,740.7K
13:26 10,565.44 10,570.81 10,565.44 10,570.36 4,228.2K
13:27 10,571.35 10,571.76 10,567.68 10,568.12 2,993.0K
13:28 10,564.81 10,565.11 10,561.13 10,561.13 3,008.7K
13:29 10,560.65 10,563.37 10,560.15 10,563.10 3,358.0K
13:30 10,562.97 10,565.08 10,562.97 10,563.23 1,737.5K
13:31 10,563.81 10,567.63 10,563.64 10,567.47 2,562.8K
13:32 10,567.74 10,568.77 10,565.88 10,565.88 2,012.2K
13:33 10,565.95 10,568.24 10,565.95 10,567.13 1,634.8K
13:34 10,566.77 10,566.77 10,562.62 10,563.30 1,745.4K
13:35 10,563.47 10,563.85 10,561.56 10,561.56 1,669.2K
13:36 10,561.28 10,561.28 10,556.81 10,556.81 2,300.2K
13:37 10,558.61 10,559.34 10,557.70 10,559.05 1,693.7K
13:38 10,558.90 10,559.31 10,557.23 10,557.61 1,585.0K
13:39 10,558.13 10,563.94 10,558.13 10,563.94 2,245.4K
13:40 10,564.92 10,566.39 10,564.92 10,565.74 2,333.9K
13:41 10,565.71 10,567.34 10,563.98 10,567.34 1,989.4K
13:42 10,568.20 10,570.61 10,568.20 10,570.02 2,881.5K
13:43 10,570.54 10,571.97 10,570.19 10,570.19 1,872.7K
13:44 10,570.76 10,571.09 10,569.44 10,570.29 1,723.5K
13:45 10,570.82 10,578.90 10,570.82 10,578.90 2,729.9K
13:46 10,580.06 10,580.54 10,576.73 10,577.22 3,494.7K
13:47 10,575.38 10,575.38 10,571.80 10,573.69 2,765.6K
13:48 10,573.67 10,577.90 10,573.67 10,577.90 2,333.5K
13:49 10,577.36 10,579.31 10,577.20 10,579.31 2,285.6K
13:50 10,579.20 10,579.20 10,576.74 10,577.37 2,140.8K
13:51 10,577.27 10,577.84 10,575.62 10,577.84 2,750.3K
13:52 10,577.56 10,577.56 10,569.96 10,569.96 2,703.4K
13:53 10,569.83 10,576.35 10,567.65 10,576.35 3,026.7K
13:54 10,580.15 10,581.69 10,576.24 10,576.63 3,781.2K
13:55 10,575.72 10,576.75 10,570.74 10,572.71 1,914.1K
13:56 10,571.70 10,573.05 10,570.88 10,572.36 1,441.3K
13:57 10,572.02 10,572.03 10,570.18 10,571.72 1,493.7K
13:58 10,572.15 10,576.24 10,572.15 10,576.14 2,412.3K
13:59 10,576.17 10,576.58 10,575.81 10,576.24 1,696.2K
14:00 10,576.34 10,576.91 10,569.87 10,569.87 2,510.3K
14:01 10,569.81 10,569.81 10,567.49 10,568.26 1,870.3K
14:02 10,568.38 10,568.38 10,562.86 10,562.86 2,053.3K
14:03 10,560.98 10,564.12 10,560.55 10,563.08 2,519.9K
14:04 10,563.51 10,567.23 10,563.05 10,567.23 2,562.5K
14:05 10,567.47 10,567.94 10,565.65 10,565.76 2,205.5K
14:06 10,564.80 10,565.35 10,563.78 10,563.78 2,379.6K
14:07 10,563.72 10,567.41 10,563.72 10,567.41 2,273.1K
14:08 10,567.43 10,568.15 10,566.80 10,566.80 1,758.9K
14:09 10,567.15 10,567.15 10,565.94 10,566.19 1,491.9K
14:10 10,566.47 10,566.47 10,564.93 10,565.51 1,788.0K
14:11 10,565.71 10,565.71 10,564.23 10,564.91 1,749.0K
14:12 10,564.36 10,564.36 10,562.07 10,562.07 1,892.8K
14:13 10,561.82 10,561.82 10,557.39 10,558.20 2,341.3K
14:14 10,557.15 10,559.76 10,557.15 10,558.37 1,820.9K
14:15 10,558.45 10,560.91 10,558.45 10,560.53 2,184.6K
14:16 10,560.91 10,562.38 10,559.93 10,562.38 2,152.3K
14:17 10,562.44 10,562.44 10,559.90 10,560.09 1,696.7K
14:18 10,559.91 10,559.97 10,559.42 10,559.78 1,589.7K
14:19 10,559.88 10,563.44 10,559.88 10,562.87 5,527.8K
14:20 10,562.27 10,562.66 10,560.77 10,560.93 1,711.3K
14:21 10,560.82 10,566.45 10,560.82 10,566.45 2,512.1K
14:22 10,567.46 10,572.47 10,567.46 10,572.47 3,021.7K
14:23 10,572.97 10,573.58 10,571.44 10,572.36 2,304.4K
14:24 10,572.57 10,572.57 10,569.52 10,570.73 1,810.7K
14:25 10,571.51 10,571.66 10,569.42 10,569.42 1,988.9K
14:26 10,569.89 10,571.27 10,569.73 10,571.27 1,912.6K
14:27 10,570.04 10,570.04 10,567.78 10,568.54 2,411.9K
14:28 10,569.32 10,571.33 10,567.94 10,571.33 2,157.9K
14:29 10,571.12 10,574.54 10,569.86 10,574.54 2,819.2K
14:30 10,574.48 10,578.89 10,573.88 10,578.32 4,232.9K
14:31 10,578.58 10,580.76 10,578.54 10,580.72 2,902.3K
14:32 10,580.20 10,582.07 10,580.20 10,581.33 2,860.7K
14:33 10,581.04 10,581.34 10,578.75 10,580.10 2,776.3K
14:34 10,579.77 10,579.77 10,577.74 10,577.74 2,613.3K
14:35 10,577.76 10,585.86 10,577.76 10,585.86 3,997.9K
14:36 10,586.21 10,586.21 10,583.60 10,585.30 3,262.2K
14:37 10,584.40 10,591.71 10,584.40 10,591.58 4,271.2K
14:38 10,591.02 10,591.90 10,588.35 10,588.35 3,215.6K
14:39 10,588.12 10,590.08 10,586.54 10,590.08 3,470.3K
14:40 10,588.39 10,594.39 10,588.39 10,594.39 4,220.7K
14:41 10,595.69 10,599.61 10,595.69 10,599.61 4,471.9K
14:42 10,600.38 10,602.06 10,599.42 10,602.06 7,603.3K
14:43 10,603.29 10,603.29 10,600.06 10,600.06 4,464.0K
14:44 10,599.87 10,601.66 10,597.64 10,600.92 4,190.5K
14:45 10,603.49 10,605.82 10,603.49 10,605.82 6,465.5K
14:46 10,605.87 10,605.87 10,599.73 10,602.32 4,878.6K
14:47 10,603.60 10,604.69 10,603.04 10,603.11 4,591.3K
14:48 10,603.18 10,603.56 10,600.59 10,603.02 5,215.8K
14:49 10,603.05 10,605.77 10,602.75 10,605.19 5,924.6K
14:50 10,604.51 10,604.51 10,599.63 10,599.69 6,447.4K
14:51 10,599.70 10,599.70 10,597.16 10,597.75 4,651.0K
14:52 10,597.71 10,598.89 10,596.52 10,598.89 4,629.2K
14:53 10,599.42 10,599.42 10,598.04 10,599.39 5,704.0K
14:54 10,599.45 10,599.47 10,598.44 10,599.39 5,787.6K
14:55 10,598.76 10,600.32 10,598.76 10,599.82 5,935.2K
14:56 10,599.79 10,601.21 10,599.79 10,601.01 6,244.4K
14:57 10,601.29 10,601.63 10,601.29 10,601.63 377.6K
15:00 10,601.39 10,601.68 10,601.39 10,601.68 11,508.8K
15:59 10,601.68 10,601.68 10,601.68 10,601.68 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