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 10,306.17 10,317.20 10,294.73 10,316.08 31,975.2K
09:31 10,312.21 10,314.35 10,292.74 10,292.74 19,174.4K
09:32 10,295.31 10,301.19 10,289.93 10,290.04 15,974.3K
09:33 10,289.19 10,292.03 10,285.39 10,291.69 14,968.6K
09:34 10,293.69 10,300.87 10,275.61 10,275.61 12,806.6K
09:35 10,277.32 10,279.46 10,266.10 10,268.28 15,242.0K
09:36 10,271.33 10,286.19 10,271.33 10,285.93 12,809.1K
09:37 10,285.28 10,294.69 10,285.28 10,290.16 11,453.5K
09:38 10,293.23 10,295.09 10,272.39 10,272.39 11,206.5K
09:39 10,276.16 10,279.68 10,268.60 10,268.60 10,384.1K
09:40 10,271.01 10,276.01 10,271.01 10,275.83 11,268.4K
09:41 10,279.79 10,296.04 10,279.79 10,292.03 10,493.6K
09:42 10,294.35 10,299.46 10,281.48 10,281.48 10,531.6K
09:43 10,281.16 10,283.45 10,276.90 10,276.90 7,415.7K
09:44 10,279.47 10,291.76 10,279.47 10,291.17 9,681.5K
09:45 10,290.81 10,295.56 10,288.34 10,288.37 7,211.6K
09:46 10,290.29 10,290.29 10,284.24 10,284.60 7,201.9K
09:47 10,284.68 10,284.68 10,271.00 10,271.00 7,421.1K
09:48 10,270.65 10,270.65 10,262.22 10,264.80 10,581.8K
09:49 10,265.24 10,268.18 10,259.50 10,263.24 10,295.4K
09:50 10,265.40 10,270.74 10,259.72 10,259.72 8,583.6K
09:51 10,257.93 10,259.51 10,255.76 10,258.80 7,321.8K
09:52 10,258.54 10,263.17 10,256.58 10,256.58 6,965.1K
09:53 10,256.25 10,256.25 10,249.54 10,249.61 8,697.5K
09:54 10,249.25 10,249.25 10,243.58 10,243.58 7,321.7K
09:55 10,242.92 10,242.92 10,222.35 10,222.46 8,579.6K
09:56 10,222.71 10,224.61 10,216.34 10,224.61 7,644.1K
09:57 10,226.86 10,248.88 10,226.86 10,248.30 6,437.5K
09:58 10,246.19 10,246.19 10,227.74 10,227.94 6,138.4K
09:59 10,224.81 10,228.30 10,221.54 10,227.23 5,175.8K
10:00 10,228.76 10,232.79 10,226.75 10,230.85 4,785.4K
10:01 10,233.20 10,250.25 10,233.20 10,244.55 5,218.4K
10:02 10,241.94 10,241.94 10,232.40 10,241.61 5,254.7K
10:03 10,240.70 10,244.73 10,240.58 10,243.82 3,264.7K
10:04 10,242.95 10,245.16 10,240.00 10,240.00 3,701.2K
10:05 10,240.66 10,247.07 10,240.37 10,246.30 4,149.5K
10:06 10,245.30 10,245.30 10,232.54 10,232.54 3,800.5K
10:07 10,230.83 10,230.83 10,221.25 10,221.25 6,587.4K
10:08 10,221.50 10,221.50 10,211.82 10,211.82 6,240.7K
10:09 10,213.34 10,231.67 10,213.34 10,231.19 5,521.5K
10:10 10,231.00 10,234.40 10,229.93 10,229.93 3,594.4K
10:11 10,231.16 10,235.50 10,227.78 10,235.37 4,494.6K
10:12 10,236.66 10,247.07 10,236.66 10,247.07 3,990.2K
10:13 10,249.81 10,257.34 10,249.81 10,257.34 4,369.3K
10:14 10,257.41 10,257.87 10,253.85 10,255.99 5,220.4K
10:15 10,256.64 10,258.33 10,250.00 10,250.00 5,170.8K
10:16 10,249.41 10,258.90 10,248.06 10,258.90 3,750.1K
10:17 10,260.90 10,266.91 10,260.90 10,266.86 4,531.5K
10:18 10,267.71 10,270.52 10,261.38 10,263.53 4,593.2K
10:19 10,263.64 10,263.88 10,260.49 10,260.55 4,606.9K
10:20 10,259.99 10,262.58 10,258.82 10,262.00 3,138.5K
10:21 10,262.98 10,268.86 10,262.98 10,268.52 3,868.0K
10:22 10,268.44 10,284.39 10,268.44 10,284.39 5,980.1K
10:23 10,284.46 10,285.40 10,281.11 10,285.15 5,006.9K
10:24 10,288.19 10,298.67 10,288.19 10,298.67 5,340.6K
10:25 10,299.40 10,304.15 10,299.40 10,300.18 5,403.1K
10:26 10,300.24 10,305.26 10,300.24 10,305.26 6,034.9K
10:27 10,305.07 10,311.88 10,305.07 10,311.45 6,341.5K
10:28 10,307.20 10,307.35 10,304.74 10,307.35 5,401.8K
10:29 10,307.98 10,309.06 10,304.45 10,304.45 5,699.8K
10:30 10,304.94 10,307.68 10,303.63 10,303.85 4,159.5K
10:31 10,304.49 10,304.75 10,302.81 10,303.01 3,428.9K
10:32 10,302.23 10,304.33 10,301.51 10,301.51 2,898.4K
10:33 10,302.86 10,303.66 10,301.51 10,303.48 3,601.6K
10:34 10,303.73 10,319.27 10,303.73 10,319.27 4,263.5K
10:35 10,317.48 10,318.17 10,314.00 10,316.53 5,530.4K
10:36 10,316.76 10,325.80 10,316.76 10,321.96 3,644.5K
10:37 10,320.96 10,323.19 10,319.34 10,319.83 3,115.3K
10:38 10,319.31 10,319.31 10,304.71 10,304.71 4,029.3K
10:39 10,303.55 10,303.68 10,299.08 10,299.08 3,892.2K
10:40 10,299.82 10,308.57 10,299.78 10,308.16 3,620.2K
10:41 10,307.55 10,307.55 10,303.02 10,306.07 2,547.2K
10:42 10,305.22 10,305.22 10,300.69 10,300.69 1,979.8K
10:43 10,299.96 10,299.96 10,295.06 10,295.06 2,501.4K
10:44 10,294.85 10,294.85 10,290.47 10,290.47 2,390.1K
10:45 10,290.53 10,290.53 10,284.57 10,284.57 2,989.2K
10:46 10,284.73 10,284.73 10,279.65 10,282.16 3,108.3K
10:47 10,283.02 10,287.67 10,283.02 10,285.00 2,067.2K
10:48 10,285.24 10,285.90 10,280.30 10,280.72 2,575.0K
10:49 10,280.97 10,281.76 10,274.02 10,274.02 1,839.5K
10:50 10,273.88 10,275.89 10,273.88 10,275.74 2,165.8K
10:51 10,275.91 10,275.91 10,271.14 10,272.52 1,516.2K
10:52 10,271.89 10,275.67 10,271.76 10,274.81 2,402.0K
10:53 10,274.28 10,275.16 10,269.73 10,270.40 2,417.8K
10:54 10,269.63 10,270.38 10,268.24 10,268.24 2,531.7K
10:55 10,267.69 10,273.92 10,267.69 10,273.92 2,439.9K
10:56 10,273.05 10,273.05 10,269.90 10,273.00 2,315.9K
10:57 10,273.37 10,273.37 10,266.64 10,266.92 2,871.5K
10:58 10,267.21 10,270.24 10,267.21 10,269.97 2,957.8K
10:59 10,270.04 10,270.44 10,266.67 10,268.11 2,376.9K
11:00 10,268.65 10,274.64 10,267.81 10,274.64 2,076.3K
11:01 10,275.07 10,275.45 10,273.29 10,274.31 2,113.4K
11:02 10,274.75 10,279.82 10,274.58 10,279.82 1,940.8K
11:03 10,278.42 10,282.36 10,278.42 10,282.36 2,240.3K
11:04 10,281.86 10,282.31 10,277.38 10,279.89 1,957.9K
11:05 10,280.48 10,283.59 10,279.43 10,283.59 1,721.4K
11:06 10,286.17 10,287.81 10,285.86 10,287.81 1,245.3K
11:07 10,288.76 10,293.09 10,288.76 10,293.09 1,259.2K
11:08 10,292.82 10,292.82 10,283.92 10,283.92 2,041.8K
11:09 10,285.51 10,288.35 10,285.51 10,287.04 1,495.1K
11:10 10,286.12 10,286.25 10,284.59 10,284.59 1,277.7K
11:11 10,283.76 10,285.25 10,283.36 10,284.40 1,779.8K
11:12 10,283.86 10,284.94 10,281.69 10,284.94 1,589.1K
11:13 10,286.87 10,294.79 10,286.87 10,294.65 1,970.9K
11:14 10,296.53 10,304.47 10,296.53 10,302.73 2,505.8K
11:15 10,301.65 10,303.83 10,298.56 10,300.82 1,695.1K
11:16 10,302.42 10,303.38 10,301.84 10,303.21 1,527.6K
11:17 10,303.01 10,309.03 10,303.01 10,308.45 1,761.6K
11:18 10,309.48 10,311.19 10,308.18 10,309.51 1,832.1K
11:19 10,306.29 10,306.29 10,300.93 10,305.11 2,232.8K
11:20 10,305.75 10,306.30 10,302.97 10,302.97 1,413.1K
11:21 10,300.44 10,300.44 10,288.72 10,288.72 2,550.6K
11:22 10,287.02 10,287.02 10,284.10 10,285.45 1,785.1K
11:23 10,283.69 10,291.58 10,283.69 10,291.58 1,694.8K
11:24 10,293.12 10,305.40 10,293.12 10,303.90 2,074.2K
11:25 10,302.69 10,303.76 10,299.80 10,303.25 1,756.9K
11:26 10,303.24 10,304.36 10,297.38 10,299.53 1,838.2K
11:27 10,301.18 10,304.14 10,298.92 10,298.92 2,033.7K
11:28 10,298.54 10,302.14 10,294.79 10,295.75 1,558.5K
11:29 10,292.14 10,292.23 10,290.05 10,291.84 1,754.2K
11:30 10,289.98 10,289.98 10,289.98 10,289.98 96.1K
13:00 10,287.96 10,291.80 10,282.59 10,291.70 7,234.6K
13:01 10,288.44 10,292.33 10,282.63 10,282.63 2,885.2K
13:02 10,281.97 10,283.71 10,275.85 10,275.85 2,620.5K
13:03 10,276.06 10,278.38 10,273.18 10,274.85 2,446.8K
13:04 10,274.41 10,274.50 10,271.55 10,271.65 2,424.7K
13:05 10,271.27 10,271.27 10,265.28 10,266.42 2,341.4K
13:06 10,266.16 10,271.52 10,264.92 10,264.92 3,009.9K
13:07 10,265.04 10,267.16 10,260.99 10,261.35 2,906.2K
13:08 10,261.82 10,261.87 10,257.57 10,257.57 2,561.3K
13:09 10,258.40 10,264.70 10,258.40 10,264.70 2,456.5K
13:10 10,264.91 10,267.73 10,264.91 10,266.62 2,278.2K
13:11 10,266.94 10,266.94 10,258.05 10,258.05 3,357.4K
13:12 10,258.20 10,262.83 10,256.91 10,257.62 3,600.8K
13:13 10,256.83 10,256.83 10,246.84 10,246.84 3,927.5K
13:14 10,246.60 10,251.06 10,246.42 10,251.06 3,435.2K
13:15 10,251.25 10,258.25 10,251.16 10,257.21 3,024.2K
13:16 10,256.49 10,263.56 10,256.49 10,262.47 2,570.8K
13:17 10,262.45 10,262.45 10,260.11 10,261.93 2,789.4K
13:18 10,261.53 10,261.53 10,252.49 10,252.49 3,111.6K
13:19 10,252.67 10,254.57 10,251.41 10,251.44 2,581.9K
13:20 10,251.44 10,254.16 10,251.44 10,252.56 2,381.0K
13:21 10,251.84 10,255.30 10,250.22 10,250.64 2,249.7K
13:22 10,250.59 10,251.70 10,248.21 10,248.21 1,798.8K
13:23 10,247.44 10,248.00 10,239.24 10,242.08 3,206.4K
13:24 10,242.20 10,242.23 10,237.44 10,237.44 2,862.8K
13:25 10,236.87 10,241.64 10,236.87 10,241.64 2,413.4K
13:26 10,241.29 10,252.77 10,241.29 10,251.35 4,108.5K
13:27 10,253.05 10,258.58 10,248.50 10,248.50 4,410.4K
13:28 10,248.70 10,248.70 10,247.07 10,248.56 2,424.0K
13:29 10,248.58 10,254.87 10,248.58 10,254.53 2,277.5K
13:30 10,253.38 10,257.46 10,253.38 10,257.46 1,944.5K
13:31 10,258.76 10,265.53 10,258.76 10,265.53 2,061.1K
13:32 10,265.74 10,272.86 10,265.74 10,268.46 3,182.7K
13:33 10,269.49 10,277.70 10,269.49 10,271.52 2,928.1K
13:34 10,271.72 10,278.36 10,271.72 10,278.36 2,432.0K
13:35 10,278.15 10,278.15 10,273.82 10,274.10 2,612.0K
13:36 10,272.39 10,274.97 10,264.14 10,264.14 2,849.8K
13:37 10,261.11 10,264.43 10,258.91 10,264.43 2,308.2K
13:38 10,265.56 10,271.21 10,265.56 10,268.16 2,809.0K
13:39 10,268.01 10,268.01 10,261.50 10,262.63 2,359.7K
13:40 10,263.42 10,265.38 10,263.33 10,265.38 2,099.4K
13:41 10,268.84 10,270.16 10,263.20 10,263.20 2,820.7K
13:42 10,260.29 10,262.37 10,259.02 10,260.56 2,852.9K
13:43 10,260.43 10,261.60 10,258.98 10,259.06 3,311.5K
13:44 10,258.96 10,259.44 10,257.09 10,257.09 3,249.0K
13:45 10,256.29 10,257.65 10,254.59 10,256.01 2,464.3K
13:46 10,258.42 10,258.42 10,255.44 10,255.65 2,877.4K
13:47 10,255.48 10,259.74 10,255.46 10,259.00 3,378.1K
13:48 10,259.67 10,260.87 10,257.37 10,257.37 3,366.9K
13:49 10,255.36 10,256.30 10,254.22 10,254.22 2,812.0K
13:50 10,254.56 10,255.63 10,247.14 10,247.26 3,621.1K
13:51 10,246.40 10,247.55 10,241.49 10,241.49 4,136.1K
13:52 10,241.67 10,243.32 10,240.36 10,242.01 3,958.8K
13:53 10,239.13 10,240.65 10,236.23 10,236.64 3,876.9K
13:54 10,237.84 10,238.72 10,232.72 10,232.72 3,408.6K
13:55 10,231.25 10,233.26 10,230.62 10,233.10 4,177.8K
13:56 10,229.35 10,229.35 10,225.04 10,225.41 4,299.3K
13:57 10,224.86 10,226.57 10,218.77 10,218.77 5,115.9K
13:58 10,221.21 10,233.09 10,221.21 10,231.47 4,974.7K
13:59 10,229.46 10,229.46 10,225.00 10,225.35 3,424.2K
14:00 10,223.97 10,223.97 10,213.77 10,215.19 3,973.2K
14:01 10,215.06 10,215.85 10,211.37 10,211.37 3,430.3K
14:02 10,208.38 10,208.92 10,195.09 10,195.67 6,424.1K
14:03 10,196.86 10,196.86 10,187.85 10,190.03 5,623.0K
14:04 10,188.71 10,195.64 10,188.18 10,192.60 4,178.3K
14:05 10,191.70 10,191.70 10,184.40 10,184.40 4,204.0K
14:06 10,184.55 10,184.55 10,173.90 10,174.43 5,844.8K
14:07 10,176.23 10,186.73 10,176.23 10,180.04 6,441.5K
14:08 10,179.23 10,179.23 10,172.12 10,173.68 4,249.4K
14:09 10,174.03 10,179.95 10,174.03 10,175.08 4,195.8K
14:10 10,175.95 10,179.41 10,173.66 10,173.66 3,073.0K
14:11 10,176.41 10,176.63 10,168.96 10,168.96 3,565.1K
14:12 10,167.02 10,167.02 10,154.97 10,162.35 8,384.9K
14:13 10,160.08 10,160.08 10,155.67 10,156.48 5,432.8K
14:14 10,155.77 10,155.77 10,153.26 10,153.26 4,982.4K
14:15 10,154.27 10,154.27 10,145.92 10,145.92 4,402.5K
14:16 10,145.60 10,145.71 10,143.56 10,143.98 5,491.8K
14:17 10,143.36 10,146.30 10,141.88 10,143.47 5,707.6K
14:18 10,142.95 10,142.95 10,136.36 10,136.36 5,412.2K
14:19 10,136.24 10,163.37 10,136.24 10,163.37 8,745.7K
14:20 10,166.86 10,192.30 10,166.86 10,185.96 8,456.8K
14:21 10,190.36 10,202.02 10,190.36 10,190.80 6,544.5K
14:22 10,189.64 10,189.64 10,178.26 10,184.51 5,952.1K
14:23 10,183.66 10,194.03 10,183.60 10,194.03 4,528.1K
14:24 10,196.01 10,210.73 10,196.01 10,210.73 3,750.4K
14:25 10,211.00 10,218.49 10,207.60 10,207.60 6,588.6K
14:26 10,208.02 10,208.02 10,195.42 10,198.32 4,668.5K
14:27 10,198.73 10,199.19 10,192.50 10,199.19 2,777.5K
14:28 10,200.38 10,210.61 10,200.38 10,210.61 2,667.1K
14:29 10,210.53 10,210.53 10,202.87 10,202.91 3,101.3K
14:30 10,202.94 10,203.86 10,187.97 10,190.05 4,508.9K
14:31 10,188.97 10,188.97 10,182.38 10,182.38 3,704.3K
14:32 10,181.38 10,181.38 10,166.85 10,169.69 4,996.2K
14:33 10,169.41 10,175.24 10,169.32 10,171.14 3,161.2K
14:34 10,172.43 10,172.43 10,163.99 10,169.82 3,991.4K
14:35 10,171.00 10,172.08 10,166.85 10,166.93 3,728.0K
14:36 10,166.40 10,166.40 10,158.97 10,160.65 5,716.9K
14:37 10,160.77 10,188.69 10,160.77 10,188.69 5,876.8K
14:38 10,192.86 10,202.86 10,191.81 10,191.81 4,202.2K
14:39 10,192.00 10,192.00 10,180.48 10,180.48 3,333.8K
14:40 10,181.52 10,190.36 10,181.52 10,182.79 4,847.9K
14:41 10,183.57 10,187.27 10,182.19 10,183.24 4,046.9K
14:42 10,181.80 10,194.00 10,179.69 10,194.00 4,422.2K
14:43 10,195.52 10,204.64 10,195.52 10,203.48 4,326.9K
14:44 10,199.10 10,199.10 10,192.28 10,193.65 4,071.1K
14:45 10,192.19 10,198.69 10,192.19 10,192.85 4,013.6K
14:46 10,191.72 10,191.72 10,186.64 10,186.84 4,601.6K
14:47 10,185.31 10,185.31 10,179.30 10,179.30 5,374.4K
14:48 10,180.55 10,180.55 10,165.86 10,165.86 6,364.4K
14:49 10,166.48 10,166.59 10,163.48 10,163.48 5,972.3K
14:50 10,162.10 10,162.10 10,157.73 10,159.21 6,962.5K
14:51 10,157.20 10,161.28 10,156.52 10,159.34 7,497.7K
14:52 10,158.65 10,162.47 10,157.24 10,161.37 8,359.8K
14:53 10,162.68 10,163.85 10,159.57 10,159.57 8,256.4K
14:54 10,162.25 10,162.79 10,160.30 10,160.98 8,152.8K
14:55 10,159.69 10,166.31 10,159.69 10,164.00 10,229.4K
14:56 10,163.86 10,163.86 10,160.14 10,161.15 9,226.0K
14:57 10,161.62 10,161.62 10,161.32 10,161.32 513.8K
15:00 10,161.38 10,162.92 10,161.38 10,162.92 12,420.1K
15:59 10,162.92 10,162.92 10,162.92 10,162.92 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