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 10,094.16 10,096.37 10,063.85 10,085.05 24,532.9K
09:31 10,085.68 10,104.50 10,085.68 10,090.43 10,480.1K
09:32 10,090.14 10,090.14 10,073.76 10,075.27 7,686.9K
09:33 10,077.39 10,104.18 10,077.28 10,103.70 7,839.1K
09:34 10,105.61 10,121.43 10,103.36 10,121.43 8,225.7K
09:35 10,121.26 10,121.26 10,111.93 10,112.26 9,474.6K
09:36 10,113.07 10,138.56 10,113.07 10,138.56 9,664.3K
09:37 10,140.22 10,146.78 10,137.83 10,138.66 8,293.6K
09:38 10,139.42 10,141.81 10,136.42 10,137.87 8,212.2K
09:39 10,139.59 10,154.44 10,139.59 10,151.85 7,531.0K
09:40 10,149.85 10,149.95 10,145.08 10,149.95 7,845.8K
09:41 10,150.16 10,157.68 10,150.16 10,157.68 10,317.5K
09:42 10,157.07 10,175.78 10,156.45 10,162.69 11,234.7K
09:43 10,162.08 10,169.55 10,161.05 10,167.96 7,459.1K
09:44 10,166.81 10,170.71 10,166.24 10,167.78 7,408.3K
09:45 10,168.40 10,173.30 10,167.93 10,172.20 7,758.3K
09:46 10,172.60 10,173.03 10,168.53 10,168.53 7,575.4K
09:47 10,167.60 10,172.94 10,162.80 10,167.56 7,695.5K
09:48 10,165.18 10,165.18 10,151.66 10,160.24 6,241.9K
09:49 10,160.14 10,162.71 10,145.73 10,145.73 7,245.1K
09:50 10,143.95 10,149.94 10,142.41 10,149.94 5,934.9K
09:51 10,147.22 10,158.90 10,145.71 10,154.26 5,737.2K
09:52 10,153.09 10,153.09 10,140.06 10,140.06 8,212.6K
09:53 10,139.64 10,152.13 10,139.64 10,146.71 4,675.1K
09:54 10,147.70 10,157.83 10,147.70 10,155.26 4,161.1K
09:55 10,155.44 10,164.16 10,155.44 10,163.47 5,010.8K
09:56 10,165.08 10,169.38 10,165.08 10,168.21 6,082.7K
09:57 10,166.85 10,169.27 10,160.36 10,160.36 4,518.5K
09:58 10,160.00 10,166.26 10,160.00 10,162.55 3,588.6K
09:59 10,162.58 10,162.58 10,154.93 10,154.93 4,823.4K
10:00 10,154.88 10,176.28 10,154.88 10,176.28 7,029.1K
10:01 10,176.47 10,183.09 10,176.31 10,182.77 6,394.6K
10:02 10,184.34 10,186.39 10,183.38 10,185.94 4,060.7K
10:03 10,186.17 10,186.41 10,171.48 10,171.48 4,736.6K
10:04 10,171.99 10,171.99 10,166.91 10,166.91 3,385.7K
10:05 10,166.20 10,166.20 10,153.59 10,153.59 5,204.0K
10:06 10,152.99 10,152.99 10,145.81 10,148.02 3,486.4K
10:07 10,148.04 10,148.33 10,144.98 10,144.98 2,554.1K
10:08 10,145.84 10,150.14 10,144.79 10,150.14 3,206.1K
10:09 10,149.35 10,155.58 10,149.35 10,155.28 2,729.8K
10:10 10,154.93 10,155.40 10,149.22 10,149.22 2,686.9K
10:11 10,147.44 10,147.44 10,143.40 10,143.73 2,872.2K
10:12 10,143.21 10,144.77 10,142.33 10,142.33 2,743.2K
10:13 10,142.37 10,147.56 10,141.98 10,147.56 3,560.7K
10:14 10,148.01 10,148.01 10,141.51 10,144.03 3,696.8K
10:15 10,143.53 10,143.61 10,135.09 10,135.09 5,884.5K
10:16 10,134.66 10,134.66 10,129.94 10,129.94 3,755.7K
10:17 10,129.60 10,130.08 10,124.26 10,124.26 2,989.5K
10:18 10,124.49 10,124.69 10,121.99 10,122.75 3,276.4K
10:19 10,123.32 10,127.88 10,122.07 10,127.88 3,856.3K
10:20 10,128.00 10,128.67 10,127.14 10,128.38 3,093.6K
10:21 10,129.32 10,129.32 10,125.61 10,125.61 2,541.9K
10:22 10,126.13 10,128.39 10,124.62 10,128.39 3,181.6K
10:23 10,128.83 10,131.44 10,128.83 10,130.45 2,723.8K
10:24 10,132.38 10,137.48 10,132.38 10,136.79 2,417.0K
10:25 10,135.38 10,135.81 10,133.02 10,135.81 3,534.7K
10:26 10,135.03 10,144.10 10,135.03 10,144.10 2,777.1K
10:27 10,144.47 10,144.71 10,142.20 10,142.51 2,512.8K
10:28 10,144.08 10,148.67 10,143.08 10,147.19 3,933.9K
10:29 10,147.83 10,148.87 10,142.01 10,142.01 3,448.3K
10:30 10,142.18 10,144.84 10,140.96 10,142.30 3,428.9K
10:31 10,142.51 10,143.13 10,136.45 10,136.45 2,451.1K
10:32 10,137.00 10,137.49 10,134.87 10,137.49 1,927.3K
10:33 10,139.35 10,139.86 10,134.51 10,135.41 2,708.9K
10:34 10,135.68 10,135.68 10,126.64 10,126.64 3,321.4K
10:35 10,126.02 10,126.02 10,123.47 10,124.29 2,653.7K
10:36 10,122.83 10,127.33 10,120.87 10,121.72 3,721.0K
10:37 10,127.08 10,128.49 10,120.79 10,120.79 2,950.6K
10:38 10,119.44 10,119.66 10,117.74 10,118.35 2,560.3K
10:39 10,116.96 10,116.96 10,114.52 10,115.24 3,035.8K
10:40 10,115.46 10,115.46 10,109.38 10,109.38 3,316.9K
10:41 10,109.33 10,112.06 10,108.26 10,111.87 2,859.4K
10:42 10,111.87 10,112.46 10,111.14 10,111.27 2,161.0K
10:43 10,112.45 10,112.45 10,109.36 10,109.40 2,024.6K
10:44 10,109.40 10,109.82 10,107.39 10,108.58 2,087.7K
10:45 10,109.79 10,114.07 10,109.15 10,114.02 3,039.5K
10:46 10,113.96 10,114.03 10,107.53 10,107.53 1,863.8K
10:47 10,107.50 10,107.50 10,103.83 10,104.27 2,297.9K
10:48 10,106.35 10,106.35 10,103.23 10,103.62 2,303.4K
10:49 10,103.76 10,103.76 10,098.78 10,098.78 2,139.9K
10:50 10,098.23 10,098.70 10,091.54 10,091.54 4,431.7K
10:51 10,091.70 10,098.23 10,091.70 10,096.84 4,340.0K
10:52 10,100.00 10,101.68 10,098.54 10,098.54 1,955.8K
10:53 10,099.75 10,099.75 10,090.93 10,090.93 3,276.1K
10:54 10,090.20 10,095.35 10,089.89 10,095.35 2,733.3K
10:55 10,100.15 10,102.35 10,098.96 10,102.35 2,577.0K
10:56 10,102.29 10,105.77 10,102.24 10,105.77 2,038.8K
10:57 10,104.81 10,109.66 10,104.81 10,107.13 1,992.6K
10:58 10,105.86 10,105.92 10,101.87 10,103.02 1,336.3K
10:59 10,102.42 10,102.94 10,100.63 10,100.63 2,175.5K
11:00 10,100.53 10,100.53 10,096.76 10,097.99 2,491.6K
11:01 10,097.31 10,097.65 10,094.93 10,096.41 1,790.3K
11:02 10,099.23 10,101.08 10,097.76 10,099.26 2,414.1K
11:03 10,099.63 10,102.73 10,097.89 10,102.73 2,532.4K
11:04 10,104.78 10,105.89 10,104.40 10,104.64 1,774.2K
11:05 10,105.06 10,105.06 10,096.95 10,096.95 1,726.4K
11:06 10,096.30 10,097.30 10,094.71 10,096.79 2,071.0K
11:07 10,094.47 10,096.72 10,094.25 10,094.43 1,601.5K
11:08 10,093.66 10,097.94 10,093.66 10,095.91 1,650.0K
11:09 10,095.30 10,100.13 10,095.30 10,100.13 1,680.3K
11:10 10,100.57 10,103.10 10,100.57 10,102.91 1,646.4K
11:11 10,103.12 10,111.10 10,103.12 10,111.10 1,700.3K
11:12 10,111.66 10,115.96 10,111.66 10,115.79 2,013.6K
11:13 10,115.79 10,115.85 10,113.24 10,113.24 1,539.5K
11:14 10,113.23 10,113.23 10,112.40 10,113.14 1,471.3K
11:15 10,113.50 10,113.50 10,105.40 10,106.67 1,931.1K
11:16 10,105.06 10,109.43 10,104.72 10,108.18 2,079.5K
11:17 10,107.88 10,110.71 10,106.93 10,106.93 2,225.2K
11:18 10,106.16 10,106.16 10,102.20 10,102.63 2,736.0K
11:19 10,101.43 10,105.11 10,101.43 10,103.92 1,332.3K
11:20 10,105.80 10,112.76 10,105.64 10,112.76 2,165.4K
11:21 10,112.18 10,112.22 10,105.38 10,106.33 1,725.8K
11:22 10,105.62 10,114.86 10,105.25 10,114.86 2,110.0K
11:23 10,115.97 10,121.89 10,114.46 10,121.89 2,185.3K
11:24 10,121.17 10,121.17 10,112.63 10,113.98 1,651.2K
11:25 10,114.18 10,114.18 10,108.37 10,112.16 1,601.9K
11:26 10,110.90 10,111.16 10,106.07 10,106.07 2,642.4K
11:27 10,106.36 10,106.36 10,102.96 10,103.19 1,720.2K
11:28 10,103.08 10,106.55 10,103.08 10,105.30 1,712.8K
11:29 10,105.78 10,116.83 10,105.16 10,116.83 1,874.3K
11:30 10,117.22 10,117.22 10,117.11 10,117.11 106.4K
13:00 10,116.26 10,125.78 10,116.26 10,119.25 7,294.5K
13:01 10,114.79 10,114.79 10,107.44 10,107.44 2,701.7K
13:02 10,106.21 10,106.84 10,104.08 10,104.39 2,094.2K
13:03 10,104.67 10,104.93 10,101.76 10,102.58 2,387.4K
13:04 10,102.49 10,102.49 10,093.72 10,093.88 3,380.2K
13:05 10,092.33 10,092.43 10,089.00 10,091.52 2,495.4K
13:06 10,090.83 10,093.45 10,090.09 10,090.17 3,015.6K
13:07 10,090.76 10,092.14 10,090.22 10,092.03 2,100.1K
13:08 10,090.84 10,093.27 10,090.19 10,093.27 2,144.3K
13:09 10,093.09 10,097.86 10,093.09 10,096.48 2,316.0K
13:10 10,096.51 10,097.72 10,095.25 10,095.74 1,733.9K
13:11 10,096.49 10,100.18 10,096.49 10,098.86 2,002.7K
13:12 10,098.73 10,100.35 10,097.92 10,099.47 1,512.0K
13:13 10,099.99 10,101.65 10,099.99 10,101.47 1,951.9K
13:14 10,101.83 10,106.04 10,101.29 10,103.69 2,225.9K
13:15 10,102.93 10,106.31 10,101.98 10,105.84 2,239.8K
13:16 10,105.30 10,116.19 10,105.30 10,116.19 3,215.7K
13:17 10,114.76 10,119.27 10,114.76 10,115.25 2,420.2K
13:18 10,114.40 10,114.40 10,103.78 10,105.02 3,471.5K
13:19 10,105.24 10,108.44 10,105.24 10,107.99 1,595.7K
13:20 10,108.29 10,108.54 10,100.67 10,100.67 1,843.4K
13:21 10,101.85 10,103.03 10,100.46 10,103.03 1,504.8K
13:22 10,104.64 10,109.22 10,104.64 10,107.92 2,113.4K
13:23 10,106.18 10,110.20 10,105.37 10,110.20 1,919.9K
13:24 10,110.83 10,116.60 10,110.83 10,116.60 3,331.1K
13:25 10,116.48 10,121.48 10,116.48 10,120.07 3,993.3K
13:26 10,121.18 10,129.43 10,121.18 10,129.43 2,912.5K
13:27 10,130.18 10,132.65 10,129.42 10,129.76 3,271.2K
13:28 10,129.74 10,131.98 10,123.14 10,123.14 3,325.8K
13:29 10,122.81 10,122.81 10,117.42 10,122.15 3,078.2K
13:30 10,122.68 10,124.32 10,119.19 10,124.32 2,656.2K
13:31 10,123.73 10,125.39 10,122.34 10,125.39 2,854.1K
13:32 10,126.21 10,135.34 10,126.21 10,133.59 3,296.3K
13:33 10,132.42 10,132.42 10,128.34 10,131.33 2,660.4K
13:34 10,131.80 10,141.80 10,130.81 10,141.80 4,930.3K
13:35 10,142.14 10,142.25 10,132.41 10,132.94 3,565.3K
13:36 10,133.69 10,135.60 10,130.63 10,135.53 2,887.5K
13:37 10,135.43 10,137.49 10,133.40 10,137.49 3,067.9K
13:38 10,137.30 10,137.30 10,135.23 10,135.48 2,444.8K
13:39 10,133.27 10,138.28 10,133.21 10,138.22 2,410.6K
13:40 10,137.57 10,138.99 10,129.33 10,129.33 3,011.4K
13:41 10,129.17 10,131.78 10,128.80 10,130.88 2,735.2K
13:42 10,130.97 10,137.75 10,130.97 10,137.56 3,460.3K
13:43 10,137.65 10,137.65 10,129.84 10,130.24 1,975.0K
13:44 10,129.73 10,136.38 10,129.30 10,134.73 2,064.7K
13:45 10,135.50 10,140.13 10,135.17 10,139.93 1,840.2K
13:46 10,138.54 10,148.82 10,138.54 10,148.82 3,288.0K
13:47 10,148.73 10,148.73 10,143.28 10,143.42 3,615.7K
13:48 10,142.08 10,142.08 10,136.29 10,136.29 2,152.5K
13:49 10,137.44 10,138.37 10,134.34 10,135.61 2,326.4K
13:50 10,134.02 10,134.02 10,125.88 10,128.77 3,384.6K
13:51 10,129.57 10,134.70 10,129.57 10,132.92 1,786.4K
13:52 10,132.31 10,133.13 10,130.24 10,130.24 1,849.6K
13:53 10,129.61 10,129.61 10,127.08 10,127.55 2,062.8K
13:54 10,127.22 10,130.02 10,126.75 10,130.02 2,764.7K
13:55 10,130.65 10,133.89 10,129.23 10,129.23 2,586.4K
13:56 10,128.31 10,130.61 10,128.31 10,130.61 1,240.9K
13:57 10,129.72 10,131.35 10,129.05 10,129.99 1,387.5K
13:58 10,130.04 10,130.25 10,123.42 10,123.42 3,094.5K
13:59 10,124.19 10,124.53 10,123.21 10,124.53 1,937.3K
14:00 10,124.51 10,124.51 10,118.30 10,118.81 1,985.1K
14:01 10,117.96 10,117.96 10,113.28 10,113.28 2,426.5K
14:02 10,112.75 10,118.46 10,112.75 10,118.25 1,960.2K
14:03 10,118.39 10,122.32 10,118.39 10,122.22 1,790.5K
14:04 10,123.82 10,127.14 10,121.45 10,122.32 2,622.5K
14:05 10,120.69 10,124.99 10,120.69 10,124.99 2,452.2K
14:06 10,125.01 10,126.47 10,124.00 10,126.19 1,949.9K
14:07 10,126.05 10,127.36 10,123.15 10,123.81 2,047.1K
14:08 10,123.89 10,127.03 10,123.89 10,127.03 4,267.7K
14:09 10,127.02 10,128.18 10,126.61 10,127.48 2,868.6K
14:10 10,127.87 10,131.46 10,127.87 10,130.99 3,130.3K
14:11 10,130.04 10,130.04 10,125.14 10,125.14 2,049.4K
14:12 10,124.61 10,133.16 10,123.86 10,133.16 2,862.4K
14:13 10,133.46 10,134.68 10,132.43 10,132.59 2,075.4K
14:14 10,131.56 10,135.48 10,131.56 10,135.21 2,592.9K
14:15 10,135.70 10,135.70 10,133.78 10,133.78 2,367.3K
14:16 10,135.11 10,139.01 10,135.11 10,136.78 2,095.2K
14:17 10,136.18 10,137.66 10,136.11 10,136.48 2,645.0K
14:18 10,135.99 10,136.22 10,132.40 10,134.46 2,604.4K
14:19 10,136.20 10,138.57 10,136.20 10,138.57 2,589.3K
14:20 10,139.68 10,144.69 10,139.65 10,140.31 4,005.1K
14:21 10,139.97 10,140.50 10,135.39 10,135.39 3,595.8K
14:22 10,135.91 10,137.66 10,133.35 10,137.66 4,343.4K
14:23 10,136.63 10,136.63 10,129.39 10,129.39 4,687.1K
14:24 10,128.79 10,129.13 10,125.98 10,126.35 3,901.9K
14:25 10,126.34 10,130.47 10,126.34 10,130.47 2,553.1K
14:26 10,129.94 10,132.14 10,129.94 10,132.14 2,932.6K
14:27 10,135.43 10,144.98 10,135.43 10,144.98 5,310.9K
14:28 10,145.33 10,151.47 10,145.33 10,149.92 6,698.2K
14:29 10,148.26 10,148.26 10,142.98 10,143.60 4,209.3K
14:30 10,143.16 10,146.55 10,142.25 10,143.99 3,961.9K
14:31 10,142.54 10,142.54 10,133.14 10,135.86 5,951.9K
14:32 10,134.05 10,138.02 10,133.64 10,135.96 4,180.7K
14:33 10,135.98 10,144.22 10,135.98 10,142.25 4,711.8K
14:34 10,142.00 10,142.00 10,131.48 10,131.51 4,925.6K
14:35 10,131.49 10,134.37 10,131.17 10,134.37 2,883.9K
14:36 10,133.88 10,133.88 10,129.83 10,130.45 3,664.8K
14:37 10,131.52 10,135.46 10,131.49 10,134.86 3,257.3K
14:38 10,135.19 10,142.24 10,134.85 10,142.24 3,498.8K
14:39 10,141.97 10,143.27 10,140.83 10,141.28 3,242.9K
14:40 10,140.54 10,140.54 10,137.56 10,138.80 3,686.3K
14:41 10,139.10 10,144.07 10,139.10 10,144.07 4,186.7K
14:42 10,143.91 10,145.83 10,143.53 10,144.73 3,492.2K
14:43 10,144.68 10,145.13 10,143.36 10,143.53 3,555.0K
14:44 10,143.79 10,144.11 10,139.86 10,141.95 5,924.9K
14:45 10,142.16 10,144.10 10,140.58 10,141.98 5,870.8K
14:46 10,142.81 10,143.71 10,142.28 10,143.71 5,555.4K
14:47 10,143.32 10,145.62 10,142.20 10,145.44 5,106.9K
14:48 10,145.85 10,149.57 10,145.16 10,149.57 4,541.8K
14:49 10,149.23 10,151.33 10,148.32 10,150.99 4,426.5K
14:50 10,151.31 10,151.31 10,148.25 10,149.49 6,782.5K
14:51 10,149.55 10,150.62 10,149.26 10,150.62 5,893.7K
14:52 10,150.56 10,152.56 10,150.56 10,152.32 6,744.8K
14:53 10,152.53 10,152.70 10,151.37 10,152.46 6,124.0K
14:54 10,152.29 10,154.62 10,152.29 10,153.46 8,132.6K
14:55 10,153.59 10,154.61 10,149.93 10,150.40 9,063.6K
14:56 10,149.66 10,154.51 10,149.56 10,154.51 7,954.4K
14:57 10,154.80 10,155.25 10,154.80 10,155.25 504.6K
15:00 10,152.59 10,152.59 10,149.00 10,149.00 15,116.0K
15:59 10,149.00 10,149.00 10,149.00 10,149.00 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