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 10,120.36 10,120.36 10,084.28 10,088.85 22,027.3K
09:31 10,090.25 10,090.25 10,081.93 10,082.22 9,996.9K
09:32 10,081.62 10,083.22 10,076.98 10,083.14 10,573.2K
09:33 10,082.69 10,082.69 10,066.83 10,067.05 10,581.1K
09:34 10,064.44 10,064.44 10,054.90 10,055.20 11,927.0K
09:35 10,054.38 10,060.29 10,052.75 10,058.90 10,647.2K
09:36 10,057.82 10,080.61 10,057.82 10,080.61 8,811.3K
09:37 10,081.16 10,087.73 10,081.16 10,087.73 10,483.2K
09:38 10,088.42 10,092.96 10,087.42 10,092.96 10,886.4K
09:39 10,097.25 10,109.48 10,097.25 10,109.48 12,009.0K
09:40 10,110.27 10,119.75 10,110.27 10,119.74 10,077.7K
09:41 10,121.27 10,125.99 10,120.04 10,125.70 8,013.5K
09:42 10,127.67 10,140.06 10,127.67 10,139.87 7,423.2K
09:43 10,141.04 10,153.89 10,141.04 10,149.72 7,759.8K
09:44 10,149.66 10,149.66 10,142.61 10,143.66 6,136.5K
09:45 10,142.56 10,142.56 10,132.91 10,133.69 6,417.1K
09:46 10,134.57 10,139.46 10,134.57 10,137.02 7,499.4K
09:47 10,137.96 10,137.96 10,133.44 10,134.19 6,922.6K
09:48 10,136.23 10,141.74 10,136.23 10,138.38 6,336.5K
09:49 10,136.17 10,136.17 10,120.09 10,122.92 7,695.6K
09:50 10,128.80 10,143.85 10,128.80 10,140.56 6,383.5K
09:51 10,139.51 10,142.04 10,138.13 10,138.40 4,872.7K
09:52 10,138.85 10,152.92 10,136.30 10,152.92 6,505.4K
09:53 10,152.76 10,155.29 10,146.23 10,146.23 7,584.8K
09:54 10,146.35 10,154.38 10,146.35 10,151.88 5,661.5K
09:55 10,152.36 10,157.82 10,151.54 10,157.39 7,091.2K
09:56 10,156.79 10,156.79 10,145.37 10,152.79 8,897.8K
09:57 10,153.92 10,161.72 10,153.92 10,157.22 7,233.4K
09:58 10,156.70 10,157.66 10,148.99 10,148.99 7,609.3K
09:59 10,148.80 10,155.85 10,148.80 10,155.85 6,485.3K
10:00 10,156.45 10,159.13 10,153.59 10,159.13 5,839.6K
10:01 10,159.27 10,166.70 10,159.14 10,159.89 8,641.5K
10:02 10,159.56 10,167.24 10,159.56 10,163.19 6,500.1K
10:03 10,163.44 10,172.40 10,162.37 10,170.05 5,178.5K
10:04 10,169.14 10,169.14 10,161.24 10,166.31 7,084.3K
10:05 10,167.21 10,179.79 10,167.21 10,179.79 6,588.2K
10:06 10,179.70 10,179.70 10,170.38 10,170.58 4,454.5K
10:07 10,171.31 10,180.13 10,171.31 10,180.13 5,445.7K
10:08 10,180.46 10,185.46 10,180.21 10,185.46 6,369.7K
10:09 10,188.96 10,191.95 10,174.31 10,174.31 6,380.7K
10:10 10,174.45 10,174.45 10,169.04 10,169.04 6,718.2K
10:11 10,168.40 10,172.38 10,167.44 10,172.38 5,256.5K
10:12 10,172.47 10,174.79 10,170.04 10,171.40 4,745.3K
10:13 10,172.39 10,179.49 10,172.39 10,173.35 5,873.5K
10:14 10,172.35 10,178.18 10,172.21 10,178.10 4,527.0K
10:15 10,177.99 10,178.95 10,174.04 10,174.04 5,205.3K
10:16 10,175.07 10,176.61 10,174.73 10,174.73 4,537.4K
10:17 10,174.48 10,174.48 10,162.71 10,162.86 6,082.6K
10:18 10,162.95 10,167.81 10,162.95 10,167.81 5,650.1K
10:19 10,167.57 10,174.13 10,167.57 10,174.13 5,500.4K
10:20 10,174.51 10,175.29 10,171.72 10,171.72 4,977.0K
10:21 10,171.98 10,175.38 10,171.98 10,175.38 5,269.1K
10:22 10,176.35 10,178.77 10,173.69 10,174.76 6,530.9K
10:23 10,175.17 10,176.33 10,168.57 10,169.15 5,074.0K
10:24 10,168.81 10,169.13 10,163.78 10,163.78 4,291.3K
10:25 10,162.84 10,163.45 10,159.56 10,159.92 4,849.1K
10:26 10,160.01 10,160.28 10,158.46 10,159.68 6,687.4K
10:27 10,159.69 10,159.69 10,149.08 10,149.08 7,119.7K
10:28 10,149.34 10,149.34 10,145.16 10,148.45 5,125.7K
10:29 10,147.85 10,152.45 10,147.85 10,151.89 4,281.2K
10:30 10,152.88 10,155.48 10,152.62 10,155.48 3,549.8K
10:31 10,155.71 10,155.71 10,145.32 10,145.32 4,894.5K
10:32 10,144.18 10,144.18 10,140.46 10,140.46 6,040.0K
10:33 10,140.72 10,140.88 10,134.44 10,134.44 5,678.1K
10:34 10,134.27 10,135.42 10,133.16 10,133.39 4,809.5K
10:35 10,134.34 10,134.34 10,125.02 10,125.02 5,392.4K
10:36 10,125.25 10,125.25 10,122.47 10,124.87 6,637.2K
10:37 10,124.47 10,124.47 10,119.47 10,119.62 5,160.1K
10:38 10,120.37 10,124.22 10,120.26 10,120.26 3,976.3K
10:39 10,120.09 10,120.09 10,109.64 10,110.55 6,145.9K
10:40 10,112.88 10,120.41 10,112.88 10,120.41 6,836.9K
10:41 10,120.94 10,120.94 10,107.76 10,107.76 5,129.1K
10:42 10,107.49 10,111.82 10,107.46 10,111.82 4,165.7K
10:43 10,112.10 10,114.26 10,111.99 10,113.43 4,135.2K
10:44 10,113.59 10,118.50 10,111.24 10,118.50 3,352.6K
10:45 10,118.47 10,120.96 10,118.26 10,120.65 3,010.6K
10:46 10,121.26 10,121.78 10,117.79 10,119.13 3,529.0K
10:47 10,119.08 10,119.08 10,114.91 10,114.91 2,713.3K
10:48 10,114.85 10,118.28 10,113.21 10,116.54 2,946.1K
10:49 10,115.27 10,119.48 10,115.27 10,119.48 2,194.0K
10:50 10,118.92 10,118.92 10,115.47 10,116.60 2,716.1K
10:51 10,116.05 10,116.05 10,114.03 10,114.12 3,025.8K
10:52 10,113.51 10,113.76 10,107.13 10,107.13 2,904.9K
10:53 10,106.86 10,113.33 10,106.86 10,112.36 3,191.8K
10:54 10,113.02 10,116.99 10,113.02 10,115.77 1,910.3K
10:55 10,114.54 10,114.79 10,109.59 10,111.32 2,241.2K
10:56 10,111.20 10,111.24 10,107.55 10,107.55 2,115.5K
10:57 10,106.91 10,107.27 10,092.56 10,092.56 4,738.9K
10:58 10,093.74 10,103.21 10,092.18 10,103.21 2,782.2K
10:59 10,102.79 10,103.64 10,101.85 10,102.29 2,122.6K
11:00 10,102.29 10,102.60 10,098.95 10,102.55 2,363.2K
11:01 10,106.16 10,106.16 10,086.06 10,086.06 4,863.4K
11:02 10,087.43 10,088.70 10,082.48 10,082.48 3,731.3K
11:03 10,084.94 10,088.13 10,084.71 10,087.57 3,197.3K
11:04 10,085.02 10,085.02 10,080.28 10,080.28 3,418.2K
11:05 10,079.70 10,080.05 10,076.57 10,077.58 3,531.3K
11:06 10,076.34 10,076.34 10,067.47 10,067.47 5,740.9K
11:07 10,066.90 10,073.37 10,066.31 10,073.37 3,626.0K
11:08 10,074.29 10,077.53 10,071.26 10,071.26 3,054.1K
11:09 10,072.91 10,074.44 10,072.23 10,074.44 2,675.8K
11:10 10,074.10 10,074.90 10,070.31 10,071.91 2,458.9K
11:11 10,071.67 10,076.07 10,071.67 10,073.17 2,931.5K
11:12 10,074.05 10,074.30 10,067.60 10,068.65 2,761.8K
11:13 10,068.40 10,068.53 10,064.08 10,066.40 2,561.6K
11:14 10,066.07 10,074.08 10,066.07 10,074.08 2,837.7K
11:15 10,073.98 10,073.98 10,056.26 10,057.89 4,869.2K
11:16 10,058.73 10,062.76 10,058.73 10,062.76 1,935.2K
11:17 10,063.11 10,067.84 10,062.51 10,067.84 2,272.0K
11:18 10,068.90 10,081.38 10,068.90 10,081.38 4,104.7K
11:19 10,082.94 10,083.87 10,074.69 10,075.98 3,951.4K
11:20 10,076.13 10,076.13 10,066.30 10,073.30 2,509.4K
11:21 10,072.42 10,072.42 10,068.70 10,069.68 2,192.5K
11:22 10,069.69 10,069.69 10,057.60 10,057.60 4,075.4K
11:23 10,055.38 10,055.38 10,048.18 10,048.18 4,863.1K
11:24 10,048.78 10,049.01 10,047.10 10,047.95 5,061.0K
11:25 10,046.05 10,049.08 10,043.91 10,047.37 3,710.8K
11:26 10,046.78 10,046.78 10,040.10 10,040.48 4,170.7K
11:27 10,041.38 10,042.35 10,036.69 10,038.86 5,441.0K
11:28 10,038.98 10,040.74 10,038.58 10,040.08 3,543.8K
11:29 10,037.61 10,037.61 10,035.39 10,036.77 3,113.1K
11:30 10,038.59 10,039.35 10,038.59 10,039.35 331.7K
13:00 10,039.49 10,041.81 10,036.76 10,040.19 10,195.7K
13:01 10,043.11 10,043.11 10,035.72 10,035.72 4,489.4K
13:02 10,034.56 10,034.56 10,028.57 10,028.88 4,472.8K
13:03 10,029.18 10,032.77 10,026.49 10,032.77 4,362.7K
13:04 10,033.50 10,043.14 10,033.50 10,033.82 4,518.8K
13:05 10,033.51 10,035.51 10,022.62 10,022.62 3,463.5K
13:06 10,021.32 10,021.32 10,016.48 10,021.09 3,868.0K
13:07 10,020.48 10,028.80 10,019.48 10,028.80 4,051.8K
13:08 10,029.69 10,032.15 10,027.59 10,030.85 3,021.1K
13:09 10,030.97 10,033.30 10,028.12 10,032.94 3,413.5K
13:10 10,032.27 10,037.84 10,031.40 10,037.84 3,306.9K
13:11 10,036.45 10,040.53 10,036.45 10,040.53 3,816.3K
13:12 10,040.48 10,048.56 10,040.48 10,044.80 4,297.6K
13:13 10,044.16 10,044.16 10,029.39 10,029.39 4,635.1K
13:14 10,028.38 10,038.80 10,028.01 10,038.80 4,143.1K
13:15 10,038.77 10,046.95 10,038.77 10,046.17 3,609.7K
13:16 10,046.40 10,046.40 10,039.76 10,046.40 3,527.1K
13:17 10,047.63 10,050.01 10,046.13 10,049.82 3,288.8K
13:18 10,050.65 10,051.94 10,047.81 10,049.19 3,040.1K
13:19 10,049.15 10,049.93 10,047.86 10,048.25 2,517.4K
13:20 10,048.56 10,057.58 10,048.56 10,055.84 4,686.0K
13:21 10,056.68 10,065.25 10,056.68 10,064.40 3,762.8K
13:22 10,063.26 10,064.53 10,060.41 10,064.53 3,964.1K
13:23 10,063.34 10,069.92 10,063.34 10,068.09 3,110.0K
13:24 10,065.08 10,065.99 10,062.03 10,065.99 2,914.4K
13:25 10,067.07 10,067.07 10,064.18 10,064.18 2,476.8K
13:26 10,064.27 10,073.76 10,064.27 10,073.43 3,376.4K
13:27 10,074.07 10,074.63 10,069.39 10,069.39 2,457.8K
13:28 10,068.88 10,068.88 10,062.42 10,063.34 2,417.2K
13:29 10,064.69 10,064.69 10,060.86 10,060.86 2,888.8K
13:30 10,060.97 10,070.82 10,060.97 10,070.82 2,571.5K
13:31 10,077.78 10,095.55 10,077.78 10,088.18 5,274.2K
13:32 10,087.22 10,092.96 10,084.58 10,090.54 3,746.0K
13:33 10,089.06 10,090.42 10,087.82 10,089.23 2,080.6K
13:34 10,089.57 10,089.57 10,075.53 10,079.36 2,916.3K
13:35 10,080.25 10,093.52 10,080.25 10,093.27 2,914.1K
13:36 10,094.54 10,095.15 10,092.59 10,093.55 1,950.0K
13:37 10,093.43 10,110.92 10,093.43 10,110.92 3,571.1K
13:38 10,108.72 10,111.19 10,104.23 10,111.19 3,479.6K
13:39 10,109.78 10,121.03 10,109.78 10,119.58 3,752.0K
13:40 10,117.22 10,117.83 10,113.09 10,114.87 2,860.2K
13:41 10,113.62 10,123.34 10,113.05 10,120.30 4,057.8K
13:42 10,119.76 10,120.20 10,113.21 10,120.20 2,619.7K
13:43 10,120.05 10,120.31 10,117.30 10,117.30 2,494.5K
13:44 10,116.93 10,125.45 10,116.93 10,123.82 4,021.2K
13:45 10,121.55 10,121.91 10,111.73 10,111.73 3,099.1K
13:46 10,113.35 10,122.25 10,111.79 10,122.25 3,460.9K
13:47 10,127.27 10,138.52 10,127.27 10,137.57 7,433.6K
13:48 10,136.33 10,139.58 10,135.10 10,139.58 4,026.4K
13:49 10,139.13 10,143.75 10,132.05 10,143.75 5,741.5K
13:50 10,142.45 10,148.85 10,141.07 10,148.85 4,899.3K
13:51 10,149.06 10,149.24 10,144.31 10,149.24 5,016.3K
13:52 10,150.25 10,159.62 10,150.25 10,156.66 6,266.4K
13:53 10,155.87 10,161.28 10,155.87 10,160.16 4,043.4K
13:54 10,157.28 10,159.42 10,155.87 10,159.42 4,231.6K
13:55 10,160.33 10,166.30 10,160.33 10,166.30 4,737.7K
13:56 10,166.91 10,184.40 10,166.91 10,180.71 8,350.4K
13:57 10,175.76 10,175.76 10,163.29 10,166.31 6,861.6K
13:58 10,165.79 10,175.03 10,165.79 10,165.89 4,153.2K
13:59 10,166.90 10,168.91 10,165.89 10,166.02 2,733.1K
14:00 10,166.96 10,186.66 10,166.96 10,186.13 5,314.8K
14:01 10,184.42 10,187.07 10,182.93 10,182.96 4,358.2K
14:02 10,181.68 10,187.13 10,181.68 10,186.77 2,822.7K
14:03 10,188.13 10,200.76 10,187.35 10,200.62 5,373.2K
14:04 10,202.38 10,202.41 10,189.38 10,189.38 5,134.4K
14:05 10,188.94 10,200.60 10,188.94 10,199.11 4,614.6K
14:06 10,201.14 10,203.94 10,195.64 10,202.67 4,720.3K
14:07 10,202.20 10,202.20 10,188.35 10,188.35 3,878.7K
14:08 10,185.87 10,186.11 10,180.01 10,180.01 3,613.0K
14:09 10,179.59 10,192.10 10,179.59 10,192.05 4,173.0K
14:10 10,194.02 10,211.92 10,192.62 10,211.92 6,200.2K
14:11 10,211.69 10,222.46 10,211.69 10,222.32 7,190.3K
14:12 10,222.11 10,222.11 10,216.83 10,219.88 4,798.2K
14:13 10,221.92 10,225.12 10,219.87 10,220.88 5,084.4K
14:14 10,217.56 10,217.56 10,212.35 10,215.11 3,839.1K
14:15 10,214.64 10,221.54 10,210.99 10,211.60 4,916.0K
14:16 10,211.76 10,213.99 10,211.76 10,213.99 2,839.2K
14:17 10,214.29 10,214.29 10,199.18 10,199.18 5,016.1K
14:18 10,196.43 10,206.68 10,196.43 10,206.16 3,585.6K
14:19 10,208.35 10,209.69 10,205.29 10,205.38 4,132.2K
14:20 10,204.89 10,206.46 10,201.53 10,201.53 2,724.5K
14:21 10,201.40 10,201.40 10,192.44 10,194.90 2,949.9K
14:22 10,194.45 10,198.59 10,192.78 10,192.78 2,764.9K
14:23 10,194.16 10,194.50 10,185.40 10,185.40 3,215.6K
14:24 10,186.14 10,186.14 10,179.98 10,181.74 2,946.9K
14:25 10,179.89 10,179.89 10,169.56 10,169.56 3,225.9K
14:26 10,169.30 10,169.30 10,161.82 10,163.87 3,647.6K
14:27 10,167.73 10,173.53 10,167.40 10,171.08 3,773.9K
14:28 10,170.95 10,171.82 10,168.88 10,171.59 2,267.0K
14:29 10,171.91 10,171.91 10,158.60 10,158.60 3,131.9K
14:30 10,158.52 10,164.80 10,158.39 10,160.04 3,436.6K
14:31 10,159.30 10,159.30 10,151.35 10,151.35 3,499.2K
14:32 10,151.05 10,159.59 10,151.05 10,157.71 3,529.1K
14:33 10,157.49 10,157.74 10,152.88 10,155.58 2,830.6K
14:34 10,156.42 10,160.58 10,156.42 10,158.29 2,620.2K
14:35 10,158.09 10,158.47 10,138.62 10,139.09 4,994.8K
14:36 10,140.26 10,150.15 10,137.77 10,149.28 3,299.5K
14:37 10,150.76 10,160.21 10,150.76 10,160.21 2,770.3K
14:38 10,160.53 10,166.56 10,160.53 10,166.56 2,326.4K
14:39 10,168.44 10,173.20 10,168.44 10,173.20 2,968.0K
14:40 10,173.01 10,182.45 10,173.01 10,181.56 3,587.2K
14:41 10,179.62 10,185.38 10,179.62 10,184.92 3,587.0K
14:42 10,185.33 10,185.33 10,178.21 10,178.21 3,100.5K
14:43 10,180.47 10,185.01 10,178.61 10,185.01 2,918.8K
14:44 10,184.97 10,184.97 10,177.74 10,178.26 3,518.3K
14:45 10,178.14 10,184.19 10,178.14 10,178.64 4,228.8K
14:46 10,178.37 10,180.78 10,176.44 10,180.78 3,950.8K
14:47 10,181.45 10,181.45 10,179.23 10,179.23 3,191.6K
14:48 10,180.39 10,182.03 10,180.16 10,180.99 3,908.1K
14:49 10,180.92 10,180.92 10,176.15 10,176.15 3,803.4K
14:50 10,175.82 10,176.91 10,174.15 10,174.60 4,490.3K
14:51 10,175.51 10,178.70 10,174.77 10,178.35 3,927.6K
14:52 10,178.07 10,181.94 10,178.07 10,181.14 3,984.2K
14:53 10,181.12 10,181.12 10,178.91 10,178.97 3,351.5K
14:54 10,178.66 10,179.28 10,178.66 10,178.92 3,876.3K
14:55 10,178.83 10,179.50 10,176.37 10,176.37 4,957.3K
14:56 10,176.72 10,178.77 10,175.51 10,178.77 5,307.8K
14:57 10,179.42 10,179.58 10,179.42 10,179.58 347.5K
15:00 10,179.40 10,179.40 10,178.93 10,178.93 9,081.1K
15:59 10,178.93 10,178.93 10,178.93 10,178.93 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