CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-03
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 10,203.95 10,225.44 10,200.73 10,220.24 53,414.4K
09:31 10,222.48 10,225.24 10,204.65 10,204.65 25,296.3K
09:32 10,202.74 10,207.06 10,198.47 10,198.47 15,941.3K
09:33 10,199.87 10,203.85 10,183.91 10,183.91 14,079.0K
09:34 10,179.24 10,179.24 10,158.94 10,158.94 17,671.3K
09:35 10,155.59 10,155.59 10,147.38 10,155.28 14,947.9K
09:36 10,152.06 10,156.08 10,146.35 10,155.52 14,199.4K
09:37 10,157.66 10,168.81 10,153.48 10,168.81 13,411.3K
09:38 10,173.12 10,195.51 10,173.12 10,194.74 11,854.5K
09:39 10,194.40 10,200.83 10,193.53 10,199.55 10,414.5K
09:40 10,201.33 10,202.63 10,198.34 10,199.86 12,114.7K
09:41 10,199.41 10,199.41 10,177.19 10,177.19 12,684.9K
09:42 10,176.16 10,176.16 10,166.11 10,166.11 10,056.9K
09:43 10,164.48 10,164.48 10,152.79 10,153.90 10,371.4K
09:44 10,153.17 10,159.61 10,151.61 10,159.61 9,125.7K
09:45 10,159.66 10,163.80 10,156.44 10,163.80 7,924.4K
09:46 10,161.89 10,163.26 10,159.35 10,159.35 7,632.8K
09:47 10,160.38 10,160.38 10,155.00 10,155.00 7,189.6K
09:48 10,152.32 10,158.35 10,147.67 10,157.87 9,178.1K
09:49 10,158.66 10,165.05 10,156.11 10,164.18 6,607.7K
09:50 10,163.50 10,164.25 10,162.35 10,163.09 6,205.3K
09:51 10,161.74 10,163.95 10,158.41 10,163.95 7,626.4K
09:52 10,164.22 10,168.27 10,160.20 10,160.20 10,656.1K
09:53 10,160.50 10,164.19 10,160.50 10,162.66 9,709.1K
09:54 10,164.04 10,174.58 10,164.04 10,174.01 8,950.9K
09:55 10,176.72 10,182.92 10,176.72 10,182.92 10,204.9K
09:56 10,184.90 10,188.59 10,175.41 10,175.62 9,081.1K
09:57 10,175.94 10,178.03 10,168.62 10,168.62 6,259.2K
09:58 10,167.50 10,167.50 10,149.33 10,149.48 6,915.4K
09:59 10,146.48 10,146.48 10,132.23 10,132.37 7,945.3K
10:00 10,132.73 10,132.73 10,119.59 10,121.74 8,765.8K
10:01 10,121.35 10,121.35 10,117.93 10,120.09 7,556.2K
10:02 10,119.87 10,122.23 10,118.47 10,121.88 7,066.5K
10:03 10,118.44 10,118.44 10,111.28 10,111.88 7,369.4K
10:04 10,113.41 10,115.82 10,110.21 10,115.33 5,542.7K
10:05 10,116.89 10,118.81 10,116.89 10,118.09 6,240.4K
10:06 10,119.47 10,123.68 10,117.77 10,122.55 6,031.8K
10:07 10,124.34 10,124.34 10,111.92 10,111.92 5,768.8K
10:08 10,111.66 10,116.90 10,111.34 10,116.90 4,954.9K
10:09 10,120.96 10,121.83 10,115.42 10,115.42 5,837.1K
10:10 10,116.09 10,118.51 10,115.49 10,115.49 4,080.8K
10:11 10,113.92 10,113.92 10,105.18 10,112.18 8,648.7K
10:12 10,110.85 10,116.50 10,110.85 10,116.50 4,223.0K
10:13 10,119.96 10,130.70 10,119.96 10,123.52 6,014.0K
10:14 10,121.98 10,127.37 10,117.48 10,127.37 4,917.6K
10:15 10,128.51 10,140.27 10,128.51 10,140.27 9,613.6K
10:16 10,137.78 10,139.67 10,136.25 10,136.42 4,682.7K
10:17 10,137.15 10,144.46 10,136.94 10,143.50 3,451.7K
10:18 10,144.28 10,151.41 10,144.28 10,148.83 4,638.5K
10:19 10,148.03 10,151.34 10,144.56 10,150.07 7,589.2K
10:20 10,148.96 10,148.96 10,139.12 10,139.12 4,235.8K
10:21 10,141.36 10,146.55 10,141.36 10,145.78 3,555.1K
10:22 10,145.65 10,147.89 10,145.59 10,147.13 4,418.5K
10:23 10,147.82 10,148.62 10,145.64 10,145.64 4,859.7K
10:24 10,145.43 10,148.52 10,145.43 10,147.74 5,683.8K
10:25 10,147.35 10,150.60 10,147.11 10,150.60 17,702.9K
10:26 10,152.55 10,160.21 10,152.55 10,160.21 12,263.7K
10:27 10,162.09 10,166.66 10,162.09 10,163.27 7,298.3K
10:28 10,163.44 10,165.84 10,161.54 10,165.84 5,568.5K
10:29 10,163.67 10,164.57 10,157.34 10,158.04 4,073.1K
10:30 10,158.58 10,165.29 10,158.58 10,161.40 4,164.9K
10:31 10,162.08 10,172.11 10,162.08 10,172.11 3,153.9K
10:32 10,171.57 10,171.57 10,163.99 10,165.18 3,523.3K
10:33 10,165.25 10,166.94 10,163.30 10,163.30 2,910.9K
10:34 10,164.42 10,172.66 10,164.42 10,172.31 8,955.1K
10:35 10,173.43 10,175.93 10,173.43 10,175.21 3,827.7K
10:36 10,175.60 10,175.97 10,172.07 10,172.74 3,114.3K
10:37 10,173.18 10,174.18 10,171.66 10,173.82 2,870.8K
10:38 10,173.61 10,173.61 10,164.56 10,164.56 2,755.8K
10:39 10,163.79 10,163.79 10,156.88 10,156.88 2,809.3K
10:40 10,156.61 10,160.39 10,155.19 10,156.85 3,843.6K
10:41 10,157.46 10,167.91 10,157.39 10,167.15 2,348.6K
10:42 10,166.56 10,168.80 10,166.04 10,168.21 3,007.6K
10:43 10,168.20 10,175.82 10,168.20 10,173.13 2,907.6K
10:44 10,175.73 10,182.61 10,175.73 10,181.38 3,474.8K
10:45 10,181.31 10,189.84 10,181.31 10,189.84 4,096.9K
10:46 10,189.39 10,189.39 10,181.55 10,183.38 3,136.8K
10:47 10,182.99 10,184.04 10,180.84 10,180.84 2,941.6K
10:48 10,179.81 10,179.81 10,176.42 10,176.71 4,878.6K
10:49 10,177.33 10,177.33 10,172.06 10,173.77 2,414.0K
10:50 10,174.03 10,174.60 10,171.66 10,171.66 2,186.4K
10:51 10,170.37 10,170.37 10,165.31 10,165.31 2,737.2K
10:52 10,165.24 10,166.63 10,163.70 10,163.70 1,983.2K
10:53 10,163.41 10,163.41 10,158.11 10,160.89 2,348.6K
10:54 10,161.10 10,166.43 10,161.10 10,165.24 1,575.6K
10:55 10,165.21 10,166.43 10,161.63 10,166.43 2,325.1K
10:56 10,167.02 10,167.08 10,160.35 10,160.35 2,070.4K
10:57 10,159.94 10,161.55 10,159.81 10,160.51 4,137.4K
10:58 10,160.96 10,162.81 10,158.57 10,161.11 10,887.3K
10:59 10,161.95 10,165.00 10,158.98 10,158.98 4,800.0K
11:00 10,159.70 10,162.30 10,158.25 10,161.29 5,787.1K
11:01 10,163.05 10,165.06 10,161.91 10,165.06 5,901.9K
11:02 10,166.96 10,172.10 10,166.09 10,166.09 3,926.9K
11:03 10,166.72 10,167.85 10,156.18 10,156.18 4,956.7K
11:04 10,155.15 10,159.40 10,155.15 10,158.61 5,809.5K
11:05 10,159.09 10,163.56 10,159.09 10,159.54 4,831.4K
11:06 10,158.61 10,159.78 10,158.17 10,159.78 4,344.0K
11:07 10,159.96 10,160.00 10,152.79 10,152.79 4,022.8K
11:08 10,152.41 10,152.89 10,150.05 10,150.05 3,194.7K
11:09 10,149.97 10,159.24 10,149.84 10,159.24 3,442.6K
11:10 10,159.88 10,162.39 10,159.88 10,160.44 3,493.5K
11:11 10,160.23 10,161.38 10,153.60 10,153.60 3,219.2K
11:12 10,152.50 10,155.52 10,152.50 10,154.47 2,177.0K
11:13 10,153.22 10,153.22 10,150.18 10,150.18 4,118.3K
11:14 10,149.67 10,153.52 10,149.36 10,153.03 2,474.4K
11:15 10,152.83 10,154.42 10,152.16 10,152.41 2,089.7K
11:16 10,151.74 10,153.02 10,149.36 10,152.99 2,809.3K
11:17 10,152.07 10,153.11 10,150.38 10,150.68 2,684.9K
11:18 10,149.56 10,151.42 10,149.26 10,150.37 2,470.3K
11:19 10,152.96 10,153.81 10,150.46 10,150.46 2,533.2K
11:20 10,150.71 10,153.16 10,150.49 10,151.97 2,046.4K
11:21 10,153.09 10,155.34 10,153.09 10,153.89 2,178.9K
11:22 10,154.97 10,155.31 10,153.62 10,154.20 1,809.4K
11:23 10,153.94 10,156.67 10,153.79 10,155.14 2,310.7K
11:24 10,155.36 10,155.36 10,150.87 10,150.87 2,230.3K
11:25 10,150.74 10,150.74 10,145.08 10,145.08 2,480.8K
11:26 10,143.28 10,143.28 10,135.74 10,135.74 2,807.4K
11:27 10,134.74 10,135.30 10,133.18 10,135.07 3,328.2K
11:28 10,135.14 10,135.63 10,132.33 10,133.49 2,117.0K
11:29 10,131.74 10,138.51 10,131.74 10,138.51 2,841.0K
11:30 10,139.14 10,139.14 10,139.14 10,139.14 168.1K
13:00 10,139.07 10,140.11 10,134.01 10,134.01 7,214.9K
13:01 10,134.86 10,138.47 10,134.86 10,135.35 3,161.8K
13:02 10,135.27 10,135.69 10,132.92 10,132.92 2,493.7K
13:03 10,132.85 10,134.28 10,129.08 10,130.83 3,097.0K
13:04 10,130.27 10,130.86 10,128.28 10,128.50 3,081.1K
13:05 10,127.84 10,128.00 10,124.67 10,124.67 5,046.8K
13:06 10,124.71 10,127.47 10,124.40 10,125.65 2,913.0K
13:07 10,124.91 10,125.10 10,123.23 10,124.28 3,089.6K
13:08 10,124.44 10,125.81 10,124.35 10,125.65 3,828.0K
13:09 10,125.72 10,127.56 10,120.46 10,120.46 2,865.6K
13:10 10,120.44 10,124.71 10,120.44 10,123.59 3,295.4K
13:11 10,125.63 10,127.20 10,122.96 10,123.79 2,573.2K
13:12 10,122.67 10,122.67 10,117.13 10,117.65 3,223.3K
13:13 10,117.32 10,117.32 10,114.41 10,115.60 4,215.0K
13:14 10,115.25 10,115.82 10,111.34 10,115.29 4,122.6K
13:15 10,115.16 10,115.49 10,111.66 10,114.93 3,380.4K
13:16 10,117.08 10,124.81 10,117.08 10,124.12 4,668.9K
13:17 10,125.37 10,130.71 10,125.37 10,126.38 2,751.9K
13:18 10,124.62 10,124.62 10,122.63 10,122.85 2,298.8K
13:19 10,122.29 10,128.76 10,122.29 10,128.76 2,798.8K
13:20 10,128.03 10,128.03 10,124.12 10,125.38 2,087.7K
13:21 10,127.03 10,132.37 10,127.03 10,132.37 2,191.3K
13:22 10,132.25 10,132.75 10,129.32 10,129.42 2,160.9K
13:23 10,130.46 10,134.86 10,130.46 10,134.86 3,126.0K
13:24 10,133.07 10,133.07 10,130.01 10,130.48 2,300.1K
13:25 10,130.35 10,133.46 10,130.35 10,133.11 1,800.8K
13:26 10,133.00 10,136.48 10,131.29 10,136.48 2,253.7K
13:27 10,135.37 10,136.21 10,135.13 10,136.01 1,846.3K
13:28 10,137.34 10,141.54 10,137.34 10,138.14 2,270.8K
13:29 10,137.89 10,138.42 10,133.35 10,133.35 2,605.7K
13:30 10,132.76 10,133.98 10,129.12 10,133.11 2,240.1K
13:31 10,132.25 10,136.35 10,130.96 10,134.08 2,900.4K
13:32 10,133.21 10,133.21 10,121.94 10,121.94 3,134.6K
13:33 10,122.06 10,122.58 10,120.16 10,122.58 2,681.3K
13:34 10,122.81 10,122.81 10,120.79 10,121.22 1,721.6K
13:35 10,122.45 10,130.33 10,122.45 10,130.33 2,774.3K
13:36 10,134.19 10,137.31 10,131.40 10,131.40 2,430.7K
13:37 10,129.26 10,129.26 10,125.49 10,128.77 1,967.5K
13:38 10,128.47 10,130.69 10,128.47 10,128.49 1,808.7K
13:39 10,128.29 10,128.29 10,125.15 10,127.24 1,921.0K
13:40 10,126.78 10,127.43 10,125.32 10,126.27 1,457.8K
13:41 10,127.59 10,127.59 10,121.43 10,121.43 2,288.5K
13:42 10,121.85 10,121.85 10,119.46 10,120.54 1,931.0K
13:43 10,121.87 10,122.69 10,120.93 10,122.04 2,178.3K
13:44 10,122.31 10,128.23 10,122.31 10,128.23 1,949.3K
13:45 10,128.40 10,128.40 10,123.70 10,124.89 1,654.7K
13:46 10,124.22 10,130.05 10,123.91 10,130.02 2,035.8K
13:47 10,129.41 10,136.57 10,129.41 10,136.57 2,080.0K
13:48 10,142.17 10,144.42 10,141.43 10,142.70 2,285.2K
13:49 10,141.66 10,141.66 10,136.43 10,136.43 2,231.4K
13:50 10,138.04 10,143.90 10,138.04 10,141.91 1,830.7K
13:51 10,141.40 10,141.40 10,138.83 10,138.91 1,362.0K
13:52 10,138.45 10,142.53 10,138.45 10,139.26 1,816.1K
13:53 10,138.85 10,141.40 10,138.85 10,141.20 1,980.0K
13:54 10,142.01 10,143.38 10,140.94 10,142.28 1,718.5K
13:55 10,142.21 10,142.21 10,140.17 10,140.47 1,648.1K
13:56 10,141.44 10,144.93 10,141.44 10,143.89 1,952.8K
13:57 10,144.16 10,144.16 10,141.76 10,141.76 1,842.5K
13:58 10,139.89 10,140.61 10,135.28 10,139.23 2,953.9K
13:59 10,138.98 10,140.15 10,138.55 10,138.55 1,776.1K
14:00 10,138.21 10,138.21 10,133.07 10,134.54 2,141.7K
14:01 10,135.47 10,135.47 10,132.61 10,132.95 2,226.8K
14:02 10,131.87 10,131.87 10,126.80 10,126.80 3,258.0K
14:03 10,126.20 10,126.82 10,121.82 10,126.82 3,228.1K
14:04 10,126.77 10,129.46 10,126.77 10,128.75 2,723.6K
14:05 10,133.11 10,142.68 10,133.11 10,142.68 3,972.5K
14:06 10,141.03 10,141.03 10,135.71 10,135.71 2,103.3K
14:07 10,135.53 10,138.18 10,134.84 10,137.40 1,419.6K
14:08 10,135.58 10,135.58 10,126.90 10,126.90 1,878.5K
14:09 10,126.58 10,129.62 10,125.83 10,126.52 2,349.9K
14:10 10,126.73 10,126.73 10,122.05 10,122.24 3,368.1K
14:11 10,122.94 10,123.38 10,118.13 10,118.13 2,719.0K
14:12 10,115.01 10,116.12 10,109.56 10,116.12 4,886.5K
14:13 10,116.12 10,129.08 10,116.12 10,127.06 4,283.3K
14:14 10,127.22 10,127.40 10,126.05 10,126.55 1,962.7K
14:15 10,124.93 10,124.93 10,120.24 10,120.24 2,276.1K
14:16 10,118.58 10,118.58 10,114.64 10,115.69 2,833.2K
14:17 10,118.25 10,119.33 10,116.19 10,116.19 3,386.7K
14:18 10,115.20 10,120.11 10,115.20 10,119.79 3,065.9K
14:19 10,120.61 10,120.61 10,116.35 10,116.44 2,641.5K
14:20 10,115.28 10,115.95 10,113.12 10,113.12 2,242.1K
14:21 10,113.44 10,115.84 10,113.44 10,115.50 2,387.2K
14:22 10,116.18 10,116.18 10,113.16 10,115.55 3,242.4K
14:23 10,117.37 10,118.78 10,115.25 10,116.26 3,024.5K
14:24 10,115.94 10,115.94 10,105.67 10,105.67 3,884.5K
14:25 10,104.20 10,104.20 10,099.33 10,099.33 4,795.8K
14:26 10,100.12 10,103.69 10,100.12 10,103.61 4,470.8K
14:27 10,104.40 10,107.64 10,104.40 10,105.33 3,011.9K
14:28 10,104.69 10,104.69 10,101.13 10,101.57 2,749.8K
14:29 10,100.67 10,100.93 10,098.74 10,099.33 3,071.1K
14:30 10,098.99 10,098.99 10,089.93 10,089.93 5,429.4K
14:31 10,088.64 10,095.96 10,086.40 10,095.96 6,580.2K
14:32 10,096.41 10,096.41 10,084.48 10,084.68 4,863.0K
14:33 10,085.72 10,102.71 10,085.72 10,102.71 5,567.1K
14:34 10,102.00 10,103.83 10,102.00 10,103.41 2,842.4K
14:35 10,103.65 10,103.72 10,093.07 10,093.57 4,000.3K
14:36 10,091.65 10,102.14 10,091.65 10,101.56 3,333.9K
14:37 10,102.18 10,102.18 10,092.50 10,092.73 3,389.7K
14:38 10,091.09 10,091.09 10,085.98 10,087.09 4,425.8K
14:39 10,087.24 10,087.24 10,083.80 10,084.24 4,122.1K
14:40 10,083.27 10,083.27 10,078.27 10,079.92 6,894.8K
14:41 10,079.31 10,079.31 10,076.13 10,077.13 5,490.3K
14:42 10,077.00 10,086.23 10,077.00 10,086.23 6,546.0K
14:43 10,086.20 10,087.38 10,083.50 10,083.50 4,453.4K
14:44 10,083.06 10,084.68 10,081.29 10,084.68 5,664.1K
14:45 10,085.33 10,095.93 10,085.33 10,095.48 5,092.0K
14:46 10,095.99 10,104.77 10,095.99 10,104.77 6,075.8K
14:47 10,104.58 10,107.26 10,103.30 10,103.80 3,949.5K
14:48 10,103.82 10,106.50 10,101.93 10,101.93 5,312.8K
14:49 10,099.82 10,100.67 10,092.90 10,093.57 4,056.7K
14:50 10,094.22 10,094.26 10,088.40 10,088.40 4,512.9K
14:51 10,088.38 10,088.38 10,085.37 10,085.53 4,684.6K
14:52 10,084.81 10,089.36 10,084.75 10,086.86 6,512.5K
14:53 10,088.16 10,088.16 10,079.69 10,079.69 6,289.0K
14:54 10,080.57 10,080.69 10,075.99 10,075.99 6,796.1K
14:55 10,074.82 10,076.31 10,074.43 10,075.92 8,408.5K
14:56 10,074.78 10,076.01 10,074.07 10,074.15 8,886.0K
14:57 10,073.73 10,073.95 10,073.73 10,073.95 675.3K
15:00 10,068.40 10,068.40 10,060.97 10,060.97 16,428.1K
15:59 10,060.97 10,060.97 10,060.97 10,060.97 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