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 10,560.39 10,569.46 10,558.10 10,568.18 32,812.1K
09:31 10,566.99 10,576.98 10,564.27 10,576.98 18,453.4K
09:32 10,576.23 10,612.60 10,576.23 10,612.35 14,808.2K
09:33 10,615.83 10,624.06 10,605.31 10,610.20 15,396.8K
09:34 10,613.66 10,621.45 10,611.64 10,621.45 15,647.7K
09:35 10,622.53 10,624.69 10,604.73 10,611.31 16,484.8K
09:36 10,610.87 10,617.63 10,609.22 10,617.15 12,319.3K
09:37 10,617.67 10,624.22 10,615.16 10,615.16 10,002.9K
09:38 10,615.77 10,615.77 10,608.48 10,608.48 7,915.4K
09:39 10,610.45 10,617.60 10,608.93 10,611.82 8,697.9K
09:40 10,611.86 10,613.98 10,598.71 10,598.71 7,834.1K
09:41 10,598.95 10,600.51 10,583.18 10,583.18 7,781.7K
09:42 10,583.14 10,585.79 10,581.18 10,581.18 6,641.5K
09:43 10,581.96 10,581.96 10,569.51 10,569.51 9,174.6K
09:44 10,568.22 10,568.22 10,562.90 10,563.65 7,887.9K
09:45 10,562.81 10,563.17 10,560.80 10,561.90 9,057.7K
09:46 10,562.20 10,574.55 10,562.20 10,571.93 5,345.4K
09:47 10,571.60 10,571.60 10,564.18 10,566.48 8,137.1K
09:48 10,564.96 10,566.68 10,561.46 10,565.22 5,336.3K
09:49 10,566.45 10,572.47 10,566.45 10,572.47 7,298.5K
09:50 10,572.87 10,586.88 10,572.87 10,586.53 7,001.3K
09:51 10,587.48 10,593.28 10,587.11 10,593.28 5,558.5K
09:52 10,592.87 10,597.13 10,592.70 10,594.38 5,647.8K
09:53 10,595.37 10,597.34 10,587.23 10,587.23 5,634.0K
09:54 10,587.25 10,591.25 10,586.22 10,586.22 6,730.5K
09:55 10,585.73 10,591.31 10,584.43 10,591.31 5,684.4K
09:56 10,591.13 10,592.85 10,588.84 10,592.85 8,662.3K
09:57 10,593.68 10,607.45 10,593.58 10,605.91 8,754.0K
09:58 10,605.45 10,613.58 10,605.45 10,610.49 6,264.4K
09:59 10,610.87 10,610.87 10,602.12 10,602.12 6,568.2K
10:00 10,603.42 10,606.69 10,599.97 10,599.97 5,394.7K
10:01 10,599.97 10,599.97 10,594.48 10,594.48 4,635.5K
10:02 10,594.58 10,601.44 10,593.69 10,600.83 6,832.0K
10:03 10,595.81 10,595.81 10,590.26 10,590.48 5,977.7K
10:04 10,591.41 10,597.09 10,591.41 10,593.07 4,236.3K
10:05 10,593.58 10,600.06 10,593.42 10,599.37 6,477.9K
10:06 10,599.12 10,599.47 10,590.90 10,590.90 4,681.5K
10:07 10,590.86 10,591.51 10,587.91 10,589.07 5,065.6K
10:08 10,589.04 10,591.16 10,587.54 10,591.06 4,912.1K
10:09 10,590.48 10,593.94 10,590.39 10,593.94 4,838.1K
10:10 10,593.92 10,594.53 10,587.87 10,589.50 4,739.2K
10:11 10,589.24 10,589.24 10,582.78 10,583.34 4,512.5K
10:12 10,583.63 10,584.91 10,582.10 10,584.91 4,353.4K
10:13 10,587.29 10,587.89 10,581.71 10,582.39 4,587.5K
10:14 10,582.22 10,582.23 10,573.91 10,574.45 4,740.0K
10:15 10,574.69 10,586.34 10,574.62 10,586.34 5,253.6K
10:16 10,586.51 10,591.55 10,586.51 10,590.13 4,472.0K
10:17 10,590.14 10,592.24 10,590.14 10,590.63 2,925.7K
10:18 10,589.52 10,589.52 10,587.27 10,587.48 3,833.1K
10:19 10,587.07 10,587.07 10,579.82 10,579.82 4,186.3K
10:20 10,578.75 10,581.23 10,578.13 10,581.23 3,535.8K
10:21 10,580.62 10,581.54 10,572.87 10,573.24 3,888.2K
10:22 10,573.47 10,576.10 10,573.47 10,575.77 3,307.3K
10:23 10,576.81 10,579.40 10,574.49 10,574.49 3,050.4K
10:24 10,574.55 10,576.15 10,574.55 10,576.15 2,936.4K
10:25 10,576.34 10,576.84 10,574.58 10,575.24 3,075.3K
10:26 10,574.93 10,582.15 10,574.57 10,581.60 3,994.0K
10:27 10,581.97 10,583.62 10,575.62 10,575.62 3,243.1K
10:28 10,575.79 10,577.68 10,575.79 10,576.75 2,920.7K
10:29 10,576.17 10,576.24 10,568.09 10,571.03 4,428.5K
10:30 10,572.48 10,574.48 10,571.29 10,572.06 4,391.2K
10:31 10,572.45 10,574.92 10,571.36 10,572.89 2,583.9K
10:32 10,571.44 10,575.88 10,571.37 10,572.77 3,101.3K
10:33 10,573.06 10,573.06 10,568.03 10,568.03 3,292.6K
10:34 10,566.92 10,567.47 10,563.72 10,564.22 2,493.4K
10:35 10,567.84 10,568.02 10,561.23 10,561.23 3,789.4K
10:36 10,561.52 10,562.52 10,560.18 10,561.00 3,031.7K
10:37 10,562.78 10,565.22 10,562.70 10,565.22 3,806.4K
10:38 10,566.23 10,566.82 10,562.11 10,564.11 4,003.3K
10:39 10,564.02 10,564.11 10,562.42 10,562.51 3,396.7K
10:40 10,562.87 10,562.87 10,556.86 10,557.46 3,768.5K
10:41 10,557.69 10,559.34 10,557.55 10,558.38 3,299.1K
10:42 10,558.74 10,558.74 10,554.29 10,555.87 2,727.6K
10:43 10,555.42 10,559.99 10,555.18 10,555.73 4,336.9K
10:44 10,554.92 10,555.62 10,550.62 10,550.62 4,814.0K
10:45 10,552.89 10,553.58 10,550.26 10,552.52 7,115.3K
10:46 10,551.38 10,552.49 10,550.88 10,551.78 4,444.6K
10:47 10,551.93 10,551.93 10,549.98 10,550.94 4,534.9K
10:48 10,550.52 10,550.61 10,549.24 10,550.55 3,757.8K
10:49 10,550.09 10,554.50 10,549.96 10,553.24 2,404.2K
10:50 10,552.93 10,554.30 10,552.77 10,554.25 2,797.8K
10:51 10,554.54 10,555.54 10,554.11 10,555.54 3,785.9K
10:52 10,558.07 10,559.87 10,557.92 10,559.27 2,895.2K
10:53 10,559.67 10,565.01 10,559.67 10,564.17 2,481.0K
10:54 10,563.10 10,567.79 10,563.10 10,567.06 2,523.0K
10:55 10,566.94 10,567.72 10,565.32 10,566.08 2,143.6K
10:56 10,565.63 10,566.65 10,563.63 10,563.88 2,231.7K
10:57 10,563.87 10,563.87 10,561.50 10,562.05 1,482.5K
10:58 10,561.52 10,563.81 10,559.95 10,563.81 1,758.4K
10:59 10,563.18 10,563.43 10,560.51 10,560.51 1,840.1K
11:00 10,559.97 10,560.33 10,554.00 10,554.58 3,034.0K
11:01 10,555.64 10,556.41 10,554.44 10,555.41 2,440.3K
11:02 10,556.37 10,559.77 10,556.37 10,557.53 2,600.7K
11:03 10,557.91 10,559.67 10,553.84 10,554.92 1,928.4K
11:04 10,554.30 10,557.82 10,554.30 10,556.40 1,492.7K
11:05 10,556.40 10,557.01 10,555.21 10,556.81 2,096.8K
11:06 10,556.48 10,556.79 10,555.06 10,555.06 2,822.7K
11:07 10,554.52 10,558.25 10,554.52 10,557.33 2,224.3K
11:08 10,557.97 10,558.06 10,556.95 10,557.20 1,425.8K
11:09 10,557.09 10,557.09 10,555.14 10,555.51 1,412.4K
11:10 10,555.36 10,556.69 10,554.39 10,555.01 1,935.6K
11:11 10,554.15 10,554.40 10,551.56 10,553.23 7,504.4K
11:12 10,553.93 10,556.49 10,553.93 10,555.42 3,779.6K
11:13 10,555.19 10,555.77 10,554.03 10,555.77 2,353.2K
11:14 10,555.37 10,559.37 10,554.85 10,554.85 2,409.2K
11:15 10,554.39 10,555.15 10,549.98 10,549.98 2,608.6K
11:16 10,550.16 10,551.94 10,550.16 10,551.61 3,366.3K
11:17 10,551.15 10,553.03 10,550.69 10,551.30 4,222.6K
11:18 10,551.44 10,553.57 10,551.44 10,553.37 2,322.4K
11:19 10,553.06 10,557.44 10,553.06 10,557.44 2,453.4K
11:20 10,558.88 10,561.10 10,557.15 10,557.15 2,438.3K
11:21 10,556.72 10,558.09 10,550.91 10,550.91 2,130.2K
11:22 10,548.92 10,548.92 10,538.75 10,538.75 4,387.0K
11:23 10,538.77 10,538.77 10,535.97 10,536.13 3,120.7K
11:24 10,536.70 10,536.70 10,533.70 10,533.70 3,661.4K
11:25 10,532.27 10,532.27 10,526.57 10,526.57 4,485.5K
11:26 10,526.53 10,528.52 10,526.53 10,527.50 4,079.9K
11:27 10,527.39 10,529.19 10,527.39 10,528.99 2,668.7K
11:28 10,529.39 10,534.66 10,529.39 10,534.66 1,968.3K
11:29 10,535.96 10,541.56 10,535.96 10,540.87 2,624.9K
11:30 10,540.66 10,540.66 10,540.65 10,540.65 243.2K
13:00 10,540.35 10,540.64 10,537.42 10,538.29 7,886.7K
13:01 10,539.42 10,547.56 10,539.10 10,547.56 11,306.3K
13:02 10,545.51 10,545.51 10,540.77 10,541.23 4,222.4K
13:03 10,540.93 10,542.29 10,540.42 10,540.94 2,283.7K
13:04 10,542.17 10,543.81 10,539.92 10,542.72 4,316.1K
13:05 10,541.07 10,541.07 10,538.65 10,539.34 4,553.4K
13:06 10,540.00 10,541.15 10,538.19 10,538.22 3,558.5K
13:07 10,538.57 10,541.89 10,537.84 10,541.89 3,671.4K
13:08 10,542.26 10,542.26 10,535.48 10,536.03 4,011.0K
13:09 10,534.57 10,544.08 10,534.10 10,542.76 4,306.2K
13:10 10,543.94 10,547.49 10,543.94 10,544.61 4,993.4K
13:11 10,545.71 10,546.05 10,544.27 10,544.40 3,319.7K
13:12 10,545.00 10,546.10 10,543.50 10,546.10 9,510.5K
13:13 10,546.66 10,547.05 10,544.07 10,544.16 9,705.2K
13:14 10,546.44 10,547.49 10,545.65 10,545.98 8,891.4K
13:15 10,546.76 10,548.92 10,546.65 10,547.14 6,892.6K
13:16 10,549.53 10,556.89 10,549.53 10,555.40 8,023.7K
13:17 10,555.23 10,556.39 10,553.87 10,556.39 4,273.7K
13:18 10,557.18 10,560.60 10,557.18 10,560.60 6,216.2K
13:19 10,560.54 10,563.57 10,560.54 10,563.00 6,664.9K
13:20 10,563.47 10,563.47 10,560.28 10,562.88 8,175.5K
13:21 10,563.23 10,563.23 10,556.04 10,556.04 5,574.6K
13:22 10,556.40 10,557.47 10,554.89 10,556.51 5,367.8K
13:23 10,556.89 10,557.51 10,555.87 10,555.87 8,839.5K
13:24 10,555.06 10,557.37 10,554.01 10,557.37 6,096.3K
13:25 10,557.81 10,558.42 10,554.81 10,555.81 7,070.8K
13:26 10,556.15 10,556.15 10,553.98 10,553.98 8,473.0K
13:27 10,554.23 10,555.09 10,552.90 10,553.13 7,011.2K
13:28 10,552.57 10,554.38 10,551.70 10,554.38 4,595.6K
13:29 10,555.72 10,560.89 10,555.72 10,560.89 6,954.4K
13:30 10,561.02 10,561.49 10,559.49 10,560.46 6,318.9K
13:31 10,559.91 10,560.41 10,554.89 10,555.39 7,863.1K
13:32 10,553.81 10,553.81 10,550.82 10,551.51 5,544.4K
13:33 10,551.30 10,551.45 10,550.35 10,551.37 3,917.3K
13:34 10,550.15 10,550.15 10,546.48 10,546.48 3,399.5K
13:35 10,546.49 10,549.57 10,544.19 10,549.57 4,552.6K
13:36 10,550.32 10,551.92 10,548.71 10,551.92 4,486.5K
13:37 10,552.73 10,555.35 10,552.73 10,553.37 3,580.9K
13:38 10,552.52 10,553.43 10,550.06 10,553.43 4,713.5K
13:39 10,553.89 10,559.86 10,553.27 10,558.85 4,460.0K
13:40 10,557.98 10,559.45 10,557.69 10,559.12 3,054.0K
13:41 10,560.16 10,562.40 10,559.90 10,562.40 3,358.8K
13:42 10,562.79 10,564.29 10,562.75 10,563.19 3,476.5K
13:43 10,563.06 10,563.59 10,553.80 10,553.80 3,677.4K
13:44 10,553.46 10,554.01 10,551.25 10,551.56 3,959.3K
13:45 10,552.66 10,553.44 10,550.39 10,550.82 5,891.2K
13:46 10,550.84 10,552.60 10,550.15 10,552.22 5,838.6K
13:47 10,552.20 10,554.54 10,551.37 10,551.70 5,940.4K
13:48 10,551.49 10,554.92 10,551.29 10,554.92 9,222.0K
13:49 10,555.09 10,555.09 10,552.23 10,552.23 4,924.1K
13:50 10,551.78 10,553.32 10,551.73 10,553.32 4,849.1K
13:51 10,554.24 10,554.24 10,547.29 10,547.44 5,114.9K
13:52 10,547.46 10,551.05 10,547.46 10,549.39 3,269.1K
13:53 10,549.62 10,551.16 10,549.62 10,550.62 4,190.7K
13:54 10,550.49 10,556.56 10,550.49 10,556.56 4,758.1K
13:55 10,556.17 10,558.42 10,556.17 10,558.01 9,821.9K
13:56 10,557.60 10,558.20 10,556.08 10,558.20 4,351.8K
13:57 10,557.73 10,560.34 10,557.73 10,560.15 3,189.2K
13:58 10,560.83 10,560.83 10,556.39 10,556.85 3,794.1K
13:59 10,557.81 10,561.04 10,557.09 10,561.04 4,218.1K
14:00 10,560.46 10,563.60 10,560.46 10,563.21 3,514.7K
14:01 10,563.18 10,566.32 10,563.18 10,564.44 4,565.6K
14:02 10,563.89 10,565.64 10,563.63 10,564.58 3,687.9K
14:03 10,566.58 10,567.67 10,565.39 10,567.39 3,067.9K
14:04 10,567.10 10,569.36 10,565.69 10,565.69 7,714.0K
14:05 10,565.42 10,565.42 10,562.27 10,565.14 5,285.8K
14:06 10,564.68 10,568.28 10,564.68 10,567.99 5,741.9K
14:07 10,566.36 10,571.38 10,566.36 10,571.32 4,244.5K
14:08 10,572.27 10,574.53 10,572.27 10,573.33 3,068.4K
14:09 10,571.99 10,574.21 10,570.79 10,574.21 2,452.0K
14:10 10,574.16 10,575.03 10,572.19 10,572.48 2,719.7K
14:11 10,571.83 10,572.40 10,570.85 10,570.99 2,032.2K
14:12 10,570.28 10,570.73 10,568.66 10,570.73 2,264.2K
14:13 10,570.64 10,573.22 10,570.64 10,573.22 2,558.5K
14:14 10,572.99 10,573.28 10,567.87 10,567.87 3,614.2K
14:15 10,566.24 10,566.24 10,563.85 10,563.85 2,937.2K
14:16 10,564.09 10,564.75 10,563.20 10,563.40 4,303.4K
14:17 10,562.87 10,565.33 10,561.51 10,565.33 4,817.0K
14:18 10,564.77 10,565.68 10,562.80 10,563.08 4,305.6K
14:19 10,561.54 10,561.81 10,558.89 10,560.82 3,735.8K
14:20 10,560.47 10,562.97 10,559.30 10,562.97 3,242.3K
14:21 10,562.62 10,563.27 10,561.77 10,563.06 3,440.5K
14:22 10,563.35 10,565.11 10,562.98 10,564.56 3,191.1K
14:23 10,564.44 10,568.88 10,563.94 10,568.88 4,854.8K
14:24 10,569.21 10,572.15 10,569.21 10,571.74 3,978.9K
14:25 10,571.06 10,571.06 10,565.38 10,565.38 3,283.2K
14:26 10,565.90 10,568.98 10,565.90 10,567.19 4,018.1K
14:27 10,567.36 10,570.41 10,567.36 10,570.41 4,888.0K
14:28 10,570.89 10,571.13 10,567.25 10,568.00 3,734.7K
14:29 10,568.05 10,568.05 10,563.83 10,565.48 3,362.7K
14:30 10,566.27 10,571.91 10,566.27 10,571.91 3,333.8K
14:31 10,571.64 10,571.68 10,566.65 10,566.65 4,289.9K
14:32 10,566.35 10,569.74 10,566.35 10,569.74 4,254.0K
14:33 10,569.63 10,570.62 10,568.13 10,570.62 3,295.2K
14:34 10,570.29 10,570.29 10,566.89 10,566.89 4,015.0K
14:35 10,567.21 10,567.21 10,561.96 10,561.96 4,092.5K
14:36 10,562.55 10,562.57 10,560.46 10,560.46 4,439.1K
14:37 10,560.06 10,560.06 10,557.86 10,557.86 3,928.3K
14:38 10,557.88 10,557.88 10,555.32 10,556.27 3,971.7K
14:39 10,556.30 10,556.30 10,551.54 10,551.77 3,949.4K
14:40 10,551.34 10,551.75 10,550.73 10,551.08 4,601.7K
14:41 10,551.19 10,551.19 10,548.29 10,548.56 3,128.4K
14:42 10,548.35 10,555.09 10,548.35 10,554.75 3,556.0K
14:43 10,553.83 10,555.56 10,550.53 10,550.53 3,468.2K
14:44 10,549.73 10,552.12 10,549.73 10,550.93 2,972.9K
14:45 10,551.28 10,553.45 10,550.51 10,552.82 4,474.5K
14:46 10,552.52 10,555.46 10,552.52 10,555.46 3,345.9K
14:47 10,556.16 10,557.85 10,555.69 10,557.85 3,163.7K
14:48 10,557.92 10,558.82 10,555.35 10,555.35 4,315.4K
14:49 10,555.40 10,555.40 10,552.84 10,552.84 3,961.2K
14:50 10,552.96 10,552.96 10,551.52 10,552.17 4,555.5K
14:51 10,552.44 10,552.96 10,551.93 10,552.41 4,501.7K
14:52 10,552.48 10,553.03 10,551.74 10,552.75 5,235.8K
14:53 10,552.55 10,553.36 10,552.32 10,552.56 5,185.4K
14:54 10,552.87 10,554.58 10,552.37 10,553.94 4,680.3K
14:55 10,554.17 10,555.19 10,553.65 10,554.26 5,588.1K
14:56 10,554.25 10,556.24 10,554.25 10,556.01 5,857.5K
14:57 10,556.56 10,557.18 10,556.56 10,557.18 518.9K
15:00 10,552.78 10,553.00 10,552.78 10,553.00 15,031.1K
15:59 10,553.00 10,553.00 10,553.00 10,553.00 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