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 10,115.38 10,115.38 10,084.06 10,095.91 36,157.2K
09:31 10,095.74 10,136.48 10,093.85 10,134.08 21,796.3K
09:32 10,130.19 10,130.19 10,109.61 10,109.61 15,981.0K
09:33 10,109.17 10,131.07 10,107.68 10,131.07 14,785.4K
09:34 10,132.10 10,132.10 10,110.79 10,110.79 11,651.1K
09:35 10,106.97 10,126.91 10,106.97 10,126.91 12,011.1K
09:36 10,121.89 10,131.40 10,099.08 10,099.08 10,179.9K
09:37 10,095.85 10,095.85 10,077.55 10,077.55 10,537.6K
09:38 10,076.39 10,091.40 10,076.39 10,088.29 11,807.2K
09:39 10,087.91 10,105.45 10,087.91 10,101.10 9,018.6K
09:40 10,100.45 10,112.79 10,100.45 10,112.79 8,154.3K
09:41 10,118.34 10,121.80 10,102.23 10,102.23 7,973.6K
09:42 10,100.14 10,112.73 10,094.91 10,112.73 9,665.7K
09:43 10,114.49 10,114.77 10,101.50 10,101.84 5,668.0K
09:44 10,099.92 10,099.92 10,076.54 10,078.16 9,442.8K
09:45 10,077.47 10,087.26 10,074.84 10,087.26 11,737.2K
09:46 10,084.50 10,099.59 10,084.50 10,099.51 7,902.0K
09:47 10,098.66 10,115.53 10,092.45 10,115.53 7,786.5K
09:48 10,116.19 10,116.19 10,100.01 10,100.01 4,866.3K
09:49 10,100.26 10,107.22 10,100.26 10,106.38 4,664.7K
09:50 10,106.95 10,106.95 10,096.18 10,099.17 7,556.4K
09:51 10,098.86 10,103.97 10,098.86 10,102.90 6,775.4K
09:52 10,102.69 10,107.67 10,102.07 10,103.31 6,515.5K
09:53 10,102.14 10,102.14 10,087.93 10,087.93 6,614.4K
09:54 10,087.48 10,087.48 10,062.42 10,062.42 6,964.1K
09:55 10,063.41 10,065.88 10,063.10 10,065.29 6,073.8K
09:56 10,065.87 10,068.85 10,064.37 10,068.85 5,013.1K
09:57 10,068.49 10,070.67 10,066.74 10,068.51 4,359.8K
09:58 10,068.47 10,071.61 10,068.47 10,069.41 5,194.2K
09:59 10,069.47 10,071.41 10,065.10 10,071.41 5,162.2K
10:00 10,071.33 10,071.33 10,057.16 10,057.69 5,386.2K
10:01 10,057.45 10,076.19 10,057.45 10,076.19 5,938.9K
10:02 10,075.36 10,076.75 10,070.64 10,070.64 3,663.4K
10:03 10,070.79 10,070.79 10,061.61 10,067.50 6,536.8K
10:04 10,066.35 10,069.04 10,065.24 10,069.04 6,181.9K
10:05 10,071.97 10,083.51 10,071.97 10,083.51 4,957.3K
10:06 10,086.53 10,100.17 10,086.53 10,098.23 5,921.9K
10:07 10,098.70 10,111.99 10,098.70 10,111.99 8,570.8K
10:08 10,111.91 10,122.22 10,111.91 10,120.93 10,399.2K
10:09 10,121.20 10,125.57 10,119.91 10,125.57 7,527.7K
10:10 10,125.64 10,146.90 10,125.64 10,140.92 9,034.8K
10:11 10,141.94 10,145.92 10,140.06 10,145.92 6,939.9K
10:12 10,144.73 10,158.77 10,144.73 10,158.77 7,214.5K
10:13 10,158.02 10,163.03 10,156.52 10,157.61 7,332.6K
10:14 10,157.95 10,162.67 10,157.68 10,161.19 7,146.6K
10:15 10,160.58 10,170.56 10,160.57 10,169.08 6,439.7K
10:16 10,168.77 10,176.55 10,168.77 10,174.70 7,826.1K
10:17 10,172.28 10,172.28 10,161.62 10,161.62 7,801.7K
10:18 10,164.66 10,171.15 10,161.54 10,161.54 5,631.9K
10:19 10,161.70 10,162.28 10,159.77 10,160.35 5,965.1K
10:20 10,160.91 10,166.46 10,160.75 10,161.70 6,098.3K
10:21 10,160.72 10,160.72 10,151.59 10,151.59 4,787.9K
10:22 10,151.05 10,163.97 10,151.05 10,158.42 4,537.4K
10:23 10,157.73 10,157.73 10,147.01 10,150.13 4,595.9K
10:24 10,150.26 10,170.67 10,150.26 10,170.67 6,447.9K
10:25 10,171.40 10,182.98 10,171.40 10,182.56 4,898.9K
10:26 10,181.86 10,182.47 10,180.78 10,181.83 3,177.9K
10:27 10,182.61 10,187.45 10,182.61 10,184.61 3,266.7K
10:28 10,184.92 10,184.92 10,164.55 10,166.19 4,378.6K
10:29 10,167.51 10,168.73 10,165.14 10,165.14 2,565.8K
10:30 10,164.98 10,164.98 10,152.91 10,153.17 3,150.5K
10:31 10,152.27 10,163.19 10,152.27 10,162.94 2,932.1K
10:32 10,163.02 10,173.32 10,163.02 10,173.32 5,073.8K
10:33 10,174.38 10,181.66 10,173.97 10,181.66 4,777.2K
10:34 10,181.26 10,188.46 10,180.80 10,185.36 4,954.0K
10:35 10,185.56 10,185.56 10,174.36 10,176.76 5,759.2K
10:36 10,176.80 10,187.16 10,175.97 10,187.16 3,708.1K
10:37 10,185.76 10,192.06 10,177.73 10,177.73 5,157.2K
10:38 10,175.93 10,176.12 10,172.21 10,176.00 4,606.8K
10:39 10,176.04 10,177.46 10,176.04 10,177.09 3,430.1K
10:40 10,176.28 10,176.93 10,172.11 10,174.16 3,754.7K
10:41 10,173.85 10,173.85 10,172.11 10,172.11 3,294.6K
10:42 10,172.76 10,181.24 10,172.30 10,172.53 3,210.9K
10:43 10,172.67 10,172.81 10,169.68 10,170.44 3,062.7K
10:44 10,170.35 10,170.79 10,168.57 10,169.15 2,483.6K
10:45 10,169.02 10,169.02 10,163.18 10,165.45 2,781.2K
10:46 10,165.15 10,165.15 10,162.25 10,163.50 2,247.2K
10:47 10,164.34 10,166.85 10,162.94 10,162.94 3,166.2K
10:48 10,162.14 10,165.43 10,162.14 10,164.24 2,544.3K
10:49 10,163.97 10,167.12 10,163.19 10,167.12 2,355.5K
10:50 10,169.36 10,169.60 10,163.84 10,163.84 3,730.6K
10:51 10,163.46 10,163.46 10,150.12 10,150.12 3,533.8K
10:52 10,150.69 10,158.12 10,150.69 10,158.12 2,781.1K
10:53 10,158.90 10,160.65 10,158.21 10,158.47 1,590.9K
10:54 10,158.21 10,158.35 10,153.19 10,153.56 1,630.6K
10:55 10,154.23 10,154.23 10,151.19 10,151.19 1,453.0K
10:56 10,151.95 10,151.95 10,149.46 10,150.37 1,462.3K
10:57 10,150.70 10,154.32 10,147.49 10,148.12 2,128.1K
10:58 10,147.79 10,148.87 10,147.54 10,148.62 2,271.8K
10:59 10,149.14 10,153.41 10,149.06 10,153.41 2,319.6K
11:00 10,153.94 10,155.27 10,152.32 10,153.90 2,280.7K
11:01 10,154.12 10,157.77 10,154.12 10,157.77 2,509.9K
11:02 10,157.62 10,160.69 10,157.62 10,159.54 2,463.0K
11:03 10,159.17 10,159.38 10,157.23 10,159.38 1,642.3K
11:04 10,160.58 10,165.21 10,160.58 10,165.21 2,748.8K
11:05 10,165.43 10,165.83 10,161.55 10,161.76 2,123.6K
11:06 10,161.94 10,169.31 10,161.87 10,169.31 2,424.9K
11:07 10,171.42 10,185.29 10,171.42 10,185.29 3,654.7K
11:08 10,189.27 10,189.40 10,180.45 10,180.45 2,871.6K
11:09 10,174.83 10,174.86 10,169.81 10,169.81 2,636.6K
11:10 10,168.45 10,168.76 10,161.63 10,168.46 2,404.7K
11:11 10,168.46 10,176.35 10,168.46 10,174.51 3,022.6K
11:12 10,176.31 10,185.15 10,176.31 10,181.69 2,945.8K
11:13 10,179.01 10,189.51 10,179.01 10,186.64 4,296.0K
11:14 10,186.78 10,186.78 10,175.23 10,175.23 3,862.7K
11:15 10,174.80 10,174.80 10,166.48 10,166.48 3,106.1K
11:16 10,165.79 10,165.79 10,151.48 10,151.73 4,539.6K
11:17 10,151.81 10,156.55 10,150.34 10,151.23 2,669.5K
11:18 10,149.50 10,151.36 10,146.51 10,147.73 2,005.6K
11:19 10,146.41 10,147.33 10,143.59 10,143.67 2,601.1K
11:20 10,141.66 10,141.66 10,137.17 10,138.72 4,243.7K
11:21 10,137.93 10,137.93 10,135.47 10,135.47 2,571.4K
11:22 10,136.01 10,140.73 10,135.28 10,140.73 2,669.7K
11:23 10,141.23 10,149.33 10,141.23 10,149.33 2,233.0K
11:24 10,153.23 10,162.17 10,153.23 10,157.79 3,699.1K
11:25 10,154.15 10,154.95 10,150.24 10,154.95 1,890.5K
11:26 10,152.43 10,156.13 10,152.32 10,153.73 1,483.5K
11:27 10,149.11 10,149.11 10,144.67 10,144.67 2,027.6K
11:28 10,144.26 10,146.40 10,142.64 10,143.86 1,287.3K
11:29 10,144.01 10,147.07 10,144.01 10,145.26 1,701.0K
11:30 10,146.34 10,146.34 10,146.34 10,146.34 102.9K
13:00 10,145.63 10,145.63 10,125.30 10,125.30 7,444.4K
13:01 10,125.96 10,125.96 10,114.93 10,115.18 2,997.8K
13:02 10,114.82 10,119.87 10,114.61 10,118.03 2,858.0K
13:03 10,118.25 10,118.25 10,113.51 10,114.47 3,347.5K
13:04 10,114.00 10,117.50 10,113.42 10,114.02 2,695.3K
13:05 10,113.85 10,119.95 10,108.94 10,119.95 2,889.0K
13:06 10,120.24 10,125.68 10,120.24 10,121.26 2,714.4K
13:07 10,121.64 10,121.64 10,117.68 10,120.04 2,079.8K
13:08 10,120.18 10,120.18 10,115.07 10,115.28 1,776.7K
13:09 10,115.67 10,121.63 10,114.81 10,121.63 1,706.7K
13:10 10,122.50 10,122.50 10,116.64 10,118.45 2,295.8K
13:11 10,119.10 10,119.10 10,110.39 10,110.39 2,739.0K
13:12 10,110.21 10,110.21 10,106.62 10,106.84 2,123.4K
13:13 10,107.37 10,111.79 10,106.49 10,111.11 1,898.5K
13:14 10,108.79 10,108.79 10,103.39 10,105.44 2,768.8K
13:15 10,104.26 10,108.66 10,103.54 10,108.66 3,206.3K
13:16 10,107.87 10,108.93 10,106.52 10,107.65 1,858.9K
13:17 10,107.87 10,108.52 10,103.66 10,103.66 2,291.7K
13:18 10,102.66 10,106.38 10,102.66 10,105.35 1,818.0K
13:19 10,104.76 10,105.22 10,100.41 10,101.53 2,657.5K
13:20 10,100.80 10,102.62 10,098.13 10,098.13 2,448.1K
13:21 10,097.19 10,098.29 10,094.30 10,094.31 2,620.2K
13:22 10,093.57 10,095.50 10,093.25 10,094.32 2,440.1K
13:23 10,094.57 10,094.57 10,092.16 10,093.12 2,713.1K
13:24 10,091.02 10,091.82 10,090.32 10,091.81 2,721.7K
13:25 10,092.95 10,093.38 10,090.17 10,090.17 3,581.9K
13:26 10,090.35 10,090.35 10,083.62 10,086.28 3,932.9K
13:27 10,087.01 10,087.24 10,082.56 10,082.56 4,852.4K
13:28 10,084.05 10,086.16 10,083.18 10,083.84 2,923.1K
13:29 10,083.27 10,083.27 10,079.08 10,081.05 2,412.9K
13:30 10,079.50 10,080.02 10,077.38 10,077.38 2,781.7K
13:31 10,077.05 10,077.05 10,073.54 10,074.58 3,769.2K
13:32 10,074.61 10,074.71 10,072.83 10,073.82 2,910.8K
13:33 10,075.00 10,075.00 10,072.75 10,073.19 4,275.6K
13:34 10,075.06 10,083.71 10,075.06 10,080.74 5,932.0K
13:35 10,081.30 10,081.46 10,079.82 10,079.82 5,282.0K
13:36 10,078.95 10,078.95 10,075.63 10,075.63 2,823.7K
13:37 10,074.00 10,074.07 10,071.04 10,073.25 3,573.2K
13:38 10,071.44 10,074.42 10,069.57 10,074.42 2,426.7K
13:39 10,074.47 10,074.49 10,071.54 10,072.26 3,059.4K
13:40 10,071.80 10,081.43 10,071.80 10,078.46 3,685.6K
13:41 10,077.77 10,077.77 10,071.11 10,071.11 3,083.7K
13:42 10,069.90 10,071.29 10,068.93 10,069.48 2,092.9K
13:43 10,069.26 10,069.26 10,065.69 10,065.69 2,366.7K
13:44 10,064.74 10,064.94 10,064.03 10,064.03 2,396.4K
13:45 10,063.53 10,066.34 10,061.49 10,066.34 3,810.7K
13:46 10,065.88 10,068.39 10,064.42 10,064.43 2,340.3K
13:47 10,064.31 10,071.75 10,064.31 10,071.22 3,260.5K
13:48 10,070.81 10,070.81 10,069.31 10,069.55 1,881.6K
13:49 10,069.62 10,069.62 10,063.53 10,063.53 1,896.9K
13:50 10,063.44 10,063.44 10,061.76 10,062.64 1,933.1K
13:51 10,062.12 10,062.12 10,053.38 10,053.38 2,908.3K
13:52 10,052.61 10,060.12 10,052.61 10,060.12 3,054.2K
13:53 10,060.08 10,066.91 10,059.13 10,066.91 2,105.7K
13:54 10,068.34 10,069.91 10,068.34 10,068.94 2,521.0K
13:55 10,069.32 10,070.25 10,067.89 10,067.89 1,651.8K
13:56 10,068.71 10,070.09 10,067.69 10,070.09 1,698.6K
13:57 10,070.58 10,071.31 10,067.30 10,067.30 2,197.3K
13:58 10,067.38 10,067.38 10,064.60 10,066.81 1,445.1K
13:59 10,067.46 10,068.19 10,065.94 10,068.19 2,053.1K
14:00 10,069.93 10,088.94 10,069.93 10,087.53 5,088.2K
14:01 10,088.74 10,088.74 10,073.84 10,073.84 2,879.4K
14:02 10,074.72 10,079.16 10,074.72 10,077.64 2,235.6K
14:03 10,078.03 10,083.29 10,076.46 10,083.29 1,958.9K
14:04 10,083.56 10,089.45 10,083.56 10,089.06 2,085.0K
14:05 10,088.38 10,100.84 10,088.38 10,100.84 3,417.6K
14:06 10,099.23 10,099.23 10,086.72 10,090.39 3,121.0K
14:07 10,090.11 10,090.11 10,080.03 10,080.03 2,257.7K
14:08 10,080.50 10,082.62 10,079.89 10,080.05 1,617.5K
14:09 10,080.47 10,080.47 10,076.75 10,079.04 1,784.8K
14:10 10,079.07 10,079.07 10,074.53 10,074.53 1,946.1K
14:11 10,074.80 10,074.80 10,071.37 10,072.97 2,378.4K
14:12 10,073.09 10,073.98 10,072.83 10,072.95 1,622.6K
14:13 10,073.02 10,073.02 10,070.78 10,072.76 1,735.9K
14:14 10,072.91 10,072.91 10,069.28 10,069.28 1,883.1K
14:15 10,069.31 10,069.31 10,065.51 10,068.28 2,458.8K
14:16 10,067.77 10,068.83 10,065.95 10,067.20 2,147.8K
14:17 10,068.74 10,068.74 10,066.55 10,067.01 1,984.8K
14:18 10,068.73 10,068.73 10,065.06 10,065.66 1,993.2K
14:19 10,064.95 10,065.14 10,062.35 10,064.62 3,332.4K
14:20 10,064.93 10,064.93 10,060.14 10,060.24 2,878.5K
14:21 10,059.63 10,062.40 10,058.97 10,062.20 1,984.1K
14:22 10,062.19 10,062.19 10,057.13 10,058.35 2,810.8K
14:23 10,058.58 10,058.75 10,056.40 10,058.75 2,375.2K
14:24 10,058.86 10,062.57 10,058.86 10,062.53 2,313.0K
14:25 10,062.42 10,064.65 10,060.78 10,064.54 2,773.8K
14:26 10,065.12 10,065.12 10,061.99 10,063.10 2,319.3K
14:27 10,062.29 10,062.29 10,058.93 10,062.04 3,276.6K
14:28 10,063.45 10,065.71 10,063.40 10,065.26 2,573.7K
14:29 10,066.33 10,068.65 10,064.84 10,068.65 2,405.1K
14:30 10,068.53 10,068.53 10,060.94 10,061.16 4,036.0K
14:31 10,059.88 10,059.88 10,052.16 10,052.40 4,244.9K
14:32 10,051.67 10,051.67 10,042.25 10,044.35 5,745.9K
14:33 10,044.48 10,045.39 10,042.68 10,043.10 3,918.6K
14:34 10,042.05 10,043.77 10,040.50 10,043.77 4,843.8K
14:35 10,043.89 10,048.93 10,041.86 10,048.73 4,735.8K
14:36 10,049.64 10,050.16 10,046.92 10,050.06 2,398.6K
14:37 10,049.61 10,058.09 10,048.39 10,056.71 4,200.5K
14:38 10,054.40 10,058.86 10,054.40 10,058.36 2,542.4K
14:39 10,057.72 10,062.52 10,057.40 10,062.52 2,809.7K
14:40 10,062.03 10,066.09 10,062.03 10,065.03 3,441.4K
14:41 10,065.06 10,071.38 10,065.06 10,071.38 2,434.2K
14:42 10,071.51 10,082.43 10,071.51 10,078.12 5,443.4K
14:43 10,077.55 10,083.40 10,077.19 10,082.67 3,019.9K
14:44 10,083.94 10,089.99 10,083.94 10,089.06 3,870.2K
14:45 10,089.31 10,092.48 10,087.08 10,087.08 4,056.1K
14:46 10,087.00 10,087.00 10,083.04 10,085.41 2,976.2K
14:47 10,085.63 10,099.75 10,085.63 10,099.57 4,722.7K
14:48 10,097.68 10,102.68 10,097.68 10,102.68 3,548.1K
14:49 10,102.83 10,102.83 10,098.85 10,099.94 3,226.6K
14:50 10,099.24 10,099.59 10,095.06 10,095.06 4,346.0K
14:51 10,095.01 10,095.01 10,088.78 10,088.78 4,525.3K
14:52 10,089.17 10,092.09 10,089.17 10,092.09 4,562.2K
14:53 10,091.60 10,094.08 10,090.60 10,094.08 5,711.0K
14:54 10,093.70 10,094.57 10,091.46 10,091.51 5,265.1K
14:55 10,092.56 10,094.55 10,091.91 10,094.34 5,178.5K
14:56 10,094.00 10,095.01 10,093.45 10,094.82 5,580.0K
14:57 10,094.72 10,096.19 10,094.72 10,096.19 457.9K
15:00 10,094.29 10,094.29 10,091.48 10,091.48 10,401.3K
15:59 10,091.48 10,091.48 10,091.48 10,091.48 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