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 10,605.85 10,605.85 10,573.27 10,574.50 18,296.7K
09:31 10,572.81 10,587.37 10,572.81 10,585.92 10,095.2K
09:32 10,584.89 10,584.89 10,578.20 10,581.80 8,984.5K
09:33 10,581.31 10,581.31 10,570.25 10,570.59 8,709.9K
09:34 10,571.67 10,571.67 10,558.79 10,558.79 10,761.0K
09:35 10,558.09 10,567.86 10,558.09 10,567.86 11,095.3K
09:36 10,570.10 10,572.42 10,565.60 10,565.60 7,970.6K
09:37 10,564.76 10,565.66 10,561.21 10,563.10 6,075.9K
09:38 10,561.72 10,561.72 10,549.64 10,554.41 6,976.1K
09:39 10,554.89 10,558.94 10,554.89 10,558.94 6,799.1K
09:40 10,559.06 10,563.46 10,559.06 10,562.75 6,144.0K
09:41 10,563.58 10,563.58 10,557.11 10,562.17 6,009.7K
09:42 10,563.64 10,567.86 10,563.64 10,567.86 5,298.3K
09:43 10,567.48 10,570.18 10,562.62 10,569.40 6,171.4K
09:44 10,571.53 10,571.53 10,563.13 10,564.08 4,792.2K
09:45 10,564.33 10,575.91 10,564.33 10,575.58 5,907.6K
09:46 10,577.14 10,585.32 10,577.14 10,585.28 6,185.2K
09:47 10,585.59 10,597.42 10,584.48 10,596.89 9,350.8K
09:48 10,594.89 10,594.89 10,584.21 10,585.42 9,210.6K
09:49 10,587.51 10,597.10 10,587.51 10,596.05 7,652.6K
09:50 10,595.47 10,600.81 10,595.47 10,599.94 8,598.2K
09:51 10,599.74 10,609.26 10,599.74 10,608.21 9,608.2K
09:52 10,608.89 10,611.76 10,606.78 10,611.54 7,543.1K
09:53 10,609.43 10,609.43 10,596.91 10,598.67 6,711.6K
09:54 10,597.29 10,606.82 10,597.29 10,599.15 9,286.0K
09:55 10,599.38 10,611.78 10,598.96 10,607.45 5,742.6K
09:56 10,606.94 10,606.94 10,603.36 10,603.50 5,505.2K
09:57 10,601.91 10,603.64 10,593.88 10,594.39 6,059.4K
09:58 10,594.22 10,595.70 10,593.98 10,594.81 7,004.5K
09:59 10,594.89 10,607.98 10,594.89 10,607.98 7,236.3K
10:00 10,609.16 10,616.38 10,608.21 10,608.78 7,222.8K
10:01 10,609.39 10,611.57 10,597.62 10,597.62 6,178.2K
10:02 10,597.39 10,598.53 10,592.19 10,592.19 6,486.4K
10:03 10,591.21 10,591.21 10,581.20 10,581.70 7,523.8K
10:04 10,579.98 10,583.77 10,579.41 10,583.77 5,956.7K
10:05 10,585.24 10,588.61 10,585.24 10,586.04 5,111.3K
10:06 10,585.84 10,586.75 10,583.80 10,583.80 4,105.0K
10:07 10,584.35 10,586.43 10,584.26 10,585.62 3,472.3K
10:08 10,586.07 10,588.95 10,586.07 10,587.26 4,458.3K
10:09 10,586.95 10,586.95 10,581.94 10,581.94 3,547.1K
10:10 10,582.70 10,582.70 10,580.25 10,580.55 2,944.1K
10:11 10,580.14 10,581.88 10,580.14 10,581.82 4,135.9K
10:12 10,581.41 10,582.34 10,577.26 10,579.07 4,531.1K
10:13 10,578.57 10,581.41 10,578.57 10,580.64 3,413.2K
10:14 10,580.99 10,585.72 10,580.99 10,585.72 3,136.4K
10:15 10,585.18 10,590.55 10,585.18 10,590.55 2,947.1K
10:16 10,591.87 10,591.87 10,588.54 10,590.19 3,020.4K
10:17 10,590.64 10,592.79 10,590.64 10,590.96 2,497.3K
10:18 10,591.06 10,592.40 10,590.69 10,591.97 2,369.0K
10:19 10,592.03 10,592.38 10,587.89 10,588.30 2,494.2K
10:20 10,587.58 10,593.04 10,587.58 10,592.69 2,970.2K
10:21 10,592.63 10,594.71 10,591.73 10,594.71 2,739.2K
10:22 10,595.11 10,600.14 10,595.11 10,600.05 4,700.3K
10:23 10,601.57 10,601.57 10,596.74 10,596.89 3,742.2K
10:24 10,597.50 10,599.47 10,597.30 10,597.51 2,789.9K
10:25 10,597.92 10,599.07 10,596.75 10,596.75 1,908.2K
10:26 10,597.02 10,597.54 10,596.67 10,597.37 2,588.9K
10:27 10,597.24 10,597.59 10,594.40 10,594.40 2,993.6K
10:28 10,594.64 10,594.64 10,589.90 10,589.90 1,989.9K
10:29 10,590.44 10,591.19 10,589.19 10,589.73 2,002.5K
10:30 10,589.15 10,593.11 10,589.00 10,592.52 3,263.2K
10:31 10,592.19 10,595.06 10,592.19 10,593.44 3,665.3K
10:32 10,593.44 10,596.03 10,593.44 10,595.90 3,006.8K
10:33 10,595.85 10,596.66 10,595.70 10,595.91 3,311.1K
10:34 10,596.61 10,596.78 10,590.99 10,591.96 2,217.6K
10:35 10,591.37 10,592.83 10,591.19 10,591.71 2,590.0K
10:36 10,592.13 10,592.64 10,591.03 10,591.03 3,359.6K
10:37 10,591.12 10,591.12 10,586.44 10,587.13 3,371.7K
10:38 10,586.77 10,586.77 10,579.99 10,579.99 2,850.5K
10:39 10,580.16 10,580.16 10,577.91 10,578.22 3,499.4K
10:40 10,578.83 10,581.88 10,578.38 10,581.77 2,664.4K
10:41 10,581.77 10,586.93 10,581.77 10,585.24 3,041.7K
10:42 10,585.35 10,588.59 10,585.33 10,588.20 2,632.0K
10:43 10,588.59 10,589.95 10,588.37 10,588.91 2,130.3K
10:44 10,588.90 10,589.65 10,586.50 10,586.50 2,053.3K
10:45 10,586.34 10,586.80 10,585.64 10,586.02 1,911.3K
10:46 10,585.92 10,585.92 10,583.79 10,584.03 1,967.0K
10:47 10,583.82 10,584.32 10,582.47 10,583.02 2,245.6K
10:48 10,583.07 10,583.07 10,579.07 10,579.57 2,775.7K
10:49 10,579.30 10,579.30 10,577.83 10,578.24 2,215.2K
10:50 10,578.36 10,581.38 10,577.56 10,581.06 2,311.1K
10:51 10,581.62 10,582.30 10,578.17 10,578.17 3,266.0K
10:52 10,578.22 10,578.22 10,576.11 10,576.33 2,964.3K
10:53 10,576.33 10,577.28 10,575.27 10,575.56 2,744.6K
10:54 10,575.90 10,580.32 10,575.60 10,580.32 2,225.1K
10:55 10,579.81 10,581.36 10,576.80 10,578.49 2,067.7K
10:56 10,577.98 10,577.98 10,573.56 10,573.56 2,493.6K
10:57 10,572.00 10,572.00 10,565.74 10,565.74 3,351.6K
10:58 10,565.20 10,565.78 10,564.93 10,565.78 2,156.3K
10:59 10,564.78 10,565.02 10,561.55 10,563.50 2,422.8K
11:00 10,562.19 10,564.65 10,562.19 10,564.49 2,517.2K
11:01 10,564.89 10,566.55 10,564.64 10,565.61 2,596.0K
11:02 10,566.17 10,566.21 10,564.74 10,565.55 2,366.4K
11:03 10,565.52 10,565.52 10,561.45 10,561.45 2,889.8K
11:04 10,560.61 10,561.43 10,559.33 10,561.03 3,694.0K
11:05 10,560.36 10,560.77 10,556.73 10,556.92 2,943.0K
11:06 10,555.86 10,556.27 10,555.06 10,555.73 3,176.3K
11:07 10,555.74 10,555.74 10,552.97 10,552.97 2,802.0K
11:08 10,552.74 10,552.74 10,542.76 10,542.78 4,618.0K
11:09 10,542.01 10,545.35 10,542.01 10,544.99 3,719.9K
11:10 10,545.40 10,545.99 10,543.49 10,545.28 2,345.7K
11:11 10,546.82 10,549.26 10,546.57 10,549.26 1,976.6K
11:12 10,548.73 10,548.73 10,540.43 10,540.43 2,570.6K
11:13 10,540.78 10,544.06 10,539.90 10,542.75 2,416.6K
11:14 10,542.57 10,542.57 10,538.86 10,539.73 3,850.5K
11:15 10,539.46 10,539.58 10,535.57 10,535.57 2,977.5K
11:16 10,534.24 10,536.75 10,533.47 10,536.75 4,446.4K
11:17 10,538.05 10,543.39 10,537.88 10,543.39 2,812.8K
11:18 10,544.22 10,544.45 10,538.20 10,538.37 2,638.7K
11:19 10,538.71 10,541.27 10,537.45 10,541.27 1,837.0K
11:20 10,540.92 10,541.51 10,538.01 10,538.44 2,170.7K
11:21 10,538.77 10,541.49 10,538.77 10,541.27 1,621.3K
11:22 10,540.77 10,543.46 10,540.77 10,543.20 1,898.6K
11:23 10,542.48 10,542.48 10,540.70 10,542.07 2,129.7K
11:24 10,541.97 10,544.48 10,541.97 10,544.29 2,574.9K
11:25 10,545.01 10,545.57 10,544.30 10,544.78 1,442.2K
11:26 10,546.60 10,550.14 10,545.79 10,550.14 1,766.2K
11:27 10,550.09 10,550.15 10,544.52 10,547.32 2,190.3K
11:28 10,546.90 10,548.02 10,546.03 10,548.02 1,330.4K
11:29 10,548.01 10,549.00 10,547.85 10,549.00 1,293.1K
11:30 10,548.09 10,548.09 10,547.57 10,547.57 149.1K
13:00 10,547.81 10,547.98 10,540.54 10,541.39 5,619.6K
13:01 10,541.80 10,542.96 10,538.00 10,538.19 2,542.3K
13:02 10,537.59 10,537.59 10,532.42 10,533.07 1,999.1K
13:03 10,533.30 10,534.46 10,532.27 10,532.27 1,816.9K
13:04 10,532.41 10,534.58 10,532.12 10,533.84 2,469.5K
13:05 10,534.48 10,539.14 10,533.55 10,539.14 2,097.9K
13:06 10,539.89 10,539.89 10,537.55 10,538.29 1,731.0K
13:07 10,538.29 10,541.08 10,537.82 10,540.85 1,621.9K
13:08 10,540.90 10,543.51 10,539.68 10,543.51 1,887.7K
13:09 10,542.32 10,546.12 10,542.32 10,545.76 2,535.5K
13:10 10,545.56 10,546.27 10,542.91 10,543.61 2,033.8K
13:11 10,545.06 10,545.06 10,542.88 10,542.98 1,842.5K
13:12 10,542.09 10,542.09 10,540.11 10,541.51 2,115.4K
13:13 10,541.47 10,542.01 10,540.55 10,541.36 2,133.4K
13:14 10,540.92 10,546.17 10,540.76 10,546.17 1,588.3K
13:15 10,545.69 10,548.65 10,545.06 10,548.65 1,907.0K
13:16 10,549.41 10,550.65 10,549.20 10,549.94 1,970.5K
13:17 10,549.04 10,549.04 10,543.61 10,543.61 2,340.3K
13:18 10,543.35 10,545.69 10,543.25 10,544.69 2,510.8K
13:19 10,545.69 10,547.46 10,545.59 10,546.47 2,073.8K
13:20 10,546.31 10,552.08 10,546.31 10,551.91 2,545.7K
13:21 10,551.87 10,552.67 10,551.41 10,551.77 2,179.1K
13:22 10,551.08 10,551.80 10,549.72 10,549.94 2,031.4K
13:23 10,550.43 10,550.43 10,548.05 10,549.63 1,705.3K
13:24 10,550.79 10,553.35 10,550.75 10,553.27 1,682.6K
13:25 10,553.46 10,555.96 10,553.46 10,555.09 2,376.5K
13:26 10,554.37 10,554.37 10,550.39 10,553.35 2,563.8K
13:27 10,553.03 10,553.03 10,548.41 10,549.54 2,715.0K
13:28 10,549.18 10,552.07 10,549.18 10,552.07 1,652.5K
13:29 10,551.94 10,552.10 10,550.59 10,552.02 1,661.7K
13:30 10,551.20 10,552.06 10,549.38 10,551.43 2,173.9K
13:31 10,552.03 10,556.87 10,552.03 10,556.87 2,515.1K
13:32 10,557.92 10,558.41 10,555.58 10,557.25 2,267.8K
13:33 10,556.20 10,560.09 10,556.20 10,557.33 2,514.5K
13:34 10,557.60 10,557.60 10,552.48 10,552.55 2,513.0K
13:35 10,552.48 10,552.48 10,547.47 10,547.65 2,176.8K
13:36 10,548.54 10,551.55 10,548.54 10,550.96 2,455.3K
13:37 10,551.07 10,558.54 10,550.65 10,558.54 2,597.5K
13:38 10,558.55 10,559.60 10,557.05 10,558.59 3,193.5K
13:39 10,558.78 10,559.83 10,556.39 10,557.35 2,445.9K
13:40 10,556.76 10,556.76 10,552.31 10,552.31 2,313.7K
13:41 10,552.61 10,554.84 10,552.61 10,554.84 2,170.5K
13:42 10,554.27 10,558.23 10,554.27 10,558.23 1,960.1K
13:43 10,557.85 10,557.88 10,555.07 10,556.67 2,229.3K
13:44 10,556.59 10,558.59 10,556.59 10,557.09 1,827.2K
13:45 10,557.19 10,557.19 10,555.87 10,555.95 2,623.2K
13:46 10,556.16 10,556.28 10,555.54 10,555.71 1,650.8K
13:47 10,554.81 10,557.39 10,554.81 10,557.02 2,243.1K
13:48 10,557.06 10,558.40 10,556.47 10,557.46 1,746.2K
13:49 10,557.16 10,558.86 10,556.86 10,558.86 1,470.1K
13:50 10,558.73 10,559.81 10,557.63 10,558.93 1,417.8K
13:51 10,559.26 10,559.89 10,558.02 10,558.57 1,499.2K
13:52 10,558.21 10,564.85 10,558.21 10,564.85 2,226.4K
13:53 10,564.91 10,564.91 10,562.41 10,562.65 2,062.3K
13:54 10,563.07 10,563.10 10,560.10 10,560.31 1,858.4K
13:55 10,561.14 10,562.86 10,560.82 10,562.86 1,785.8K
13:56 10,562.89 10,563.46 10,562.75 10,563.22 1,469.7K
13:57 10,563.66 10,567.35 10,563.66 10,565.95 1,656.3K
13:58 10,565.62 10,566.18 10,564.24 10,564.24 1,654.8K
13:59 10,563.49 10,564.22 10,563.17 10,563.57 1,604.3K
14:00 10,564.01 10,564.32 10,563.15 10,563.15 1,649.8K
14:01 10,562.77 10,562.77 10,550.24 10,550.24 4,154.4K
14:02 10,549.90 10,549.92 10,548.09 10,548.09 2,210.8K
14:03 10,548.63 10,555.07 10,547.96 10,555.07 2,694.3K
14:04 10,556.97 10,560.25 10,556.97 10,558.15 3,949.0K
14:05 10,558.49 10,558.49 10,555.43 10,555.66 1,376.1K
14:06 10,556.05 10,557.33 10,555.53 10,557.33 1,638.2K
14:07 10,557.42 10,557.69 10,554.25 10,554.98 1,992.2K
14:08 10,554.55 10,554.55 10,552.63 10,553.20 2,129.7K
14:09 10,553.75 10,554.34 10,552.31 10,553.78 1,920.8K
14:10 10,554.14 10,554.14 10,550.92 10,552.08 2,319.4K
14:11 10,550.44 10,550.81 10,547.93 10,548.22 2,153.7K
14:12 10,548.53 10,548.53 10,546.67 10,547.50 1,695.5K
14:13 10,547.81 10,548.37 10,546.71 10,547.47 1,732.0K
14:14 10,547.62 10,547.62 10,545.44 10,547.24 2,004.3K
14:15 10,546.14 10,547.03 10,543.50 10,543.50 3,437.4K
14:16 10,543.23 10,545.85 10,543.14 10,545.85 2,097.7K
14:17 10,545.70 10,547.42 10,545.70 10,546.23 1,366.9K
14:18 10,546.87 10,546.95 10,544.25 10,544.84 1,630.4K
14:19 10,544.65 10,545.67 10,543.62 10,544.49 1,343.3K
14:20 10,544.34 10,544.34 10,541.22 10,541.88 1,772.0K
14:21 10,541.76 10,541.76 10,540.32 10,541.00 1,729.6K
14:22 10,540.54 10,540.54 10,538.79 10,538.79 2,126.4K
14:23 10,538.23 10,539.34 10,537.05 10,538.35 2,307.5K
14:24 10,537.62 10,539.33 10,537.55 10,538.38 1,622.1K
14:25 10,538.37 10,541.17 10,538.16 10,541.17 1,795.2K
14:26 10,541.24 10,542.08 10,540.07 10,540.07 1,577.4K
14:27 10,539.65 10,540.52 10,539.44 10,540.52 2,797.7K
14:28 10,540.63 10,541.89 10,539.61 10,541.89 1,796.7K
14:29 10,541.59 10,542.95 10,541.52 10,542.90 1,896.9K
14:30 10,543.01 10,545.68 10,541.83 10,545.68 2,724.4K
14:31 10,545.06 10,545.06 10,533.53 10,533.53 4,104.4K
14:32 10,533.97 10,533.98 10,529.91 10,529.91 3,526.0K
14:33 10,529.77 10,529.77 10,528.27 10,528.90 2,751.4K
14:34 10,529.03 10,532.53 10,529.03 10,532.53 2,447.2K
14:35 10,532.37 10,535.37 10,532.37 10,532.51 2,283.0K
14:36 10,531.62 10,531.62 10,528.62 10,528.62 3,662.4K
14:37 10,529.10 10,529.17 10,528.14 10,528.56 2,920.1K
14:38 10,528.38 10,528.38 10,525.04 10,525.36 3,386.8K
14:39 10,525.32 10,525.51 10,524.10 10,524.10 3,384.6K
14:40 10,524.30 10,531.48 10,524.30 10,531.48 4,675.9K
14:41 10,531.70 10,531.70 10,529.07 10,529.07 3,288.2K
14:42 10,529.16 10,530.60 10,528.87 10,530.10 3,211.7K
14:43 10,529.64 10,532.70 10,529.39 10,531.63 3,323.4K
14:44 10,531.12 10,536.49 10,531.12 10,536.49 3,334.8K
14:45 10,536.43 10,538.56 10,536.43 10,538.23 2,654.9K
14:46 10,537.99 10,546.04 10,537.99 10,546.04 3,538.1K
14:47 10,545.40 10,547.93 10,545.40 10,547.42 3,248.8K
14:48 10,546.91 10,546.91 10,542.94 10,542.94 3,099.3K
14:49 10,543.81 10,543.81 10,542.09 10,542.15 2,269.2K
14:50 10,542.10 10,544.67 10,542.10 10,543.78 3,067.1K
14:51 10,544.54 10,546.10 10,544.15 10,545.98 3,174.3K
14:52 10,546.25 10,546.42 10,543.24 10,544.40 3,978.3K
14:53 10,544.01 10,544.91 10,543.15 10,544.15 3,454.9K
14:54 10,544.25 10,544.60 10,543.05 10,544.25 4,761.5K
14:55 10,545.08 10,545.93 10,544.45 10,544.82 4,650.3K
14:56 10,544.30 10,545.14 10,543.70 10,544.89 4,478.0K
14:57 10,545.38 10,545.38 10,545.23 10,545.23 265.2K
15:00 10,545.76 10,548.62 10,545.76 10,548.62 6,936.1K
15:59 10,548.62 10,548.62 10,548.62 10,548.62 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