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 9,987.03 10,013.76 9,987.03 10,005.84 56,593.4K
09:31 10,009.04 10,014.89 10,002.14 10,010.73 19,532.9K
09:32 10,006.07 10,016.75 10,006.07 10,007.92 21,379.1K
09:33 10,011.18 10,034.20 10,011.18 10,034.20 15,979.8K
09:34 10,036.78 10,038.89 10,030.34 10,038.53 17,032.8K
09:35 10,041.95 10,050.19 10,040.13 10,049.09 15,725.3K
09:36 10,050.18 10,051.35 10,042.70 10,046.35 14,744.6K
09:37 10,049.59 10,099.29 10,049.59 10,097.98 15,293.9K
09:38 10,097.02 10,105.41 10,091.03 10,091.39 14,368.8K
09:39 10,094.31 10,103.79 10,066.40 10,066.40 14,348.2K
09:40 10,067.76 10,079.56 10,065.32 10,079.42 11,372.4K
09:41 10,078.69 10,079.93 10,069.43 10,069.43 10,437.8K
09:42 10,070.45 10,070.45 10,038.76 10,038.76 10,723.7K
09:43 10,041.99 10,058.65 10,039.31 10,039.31 15,779.3K
09:44 10,040.00 10,040.76 10,031.01 10,033.97 10,373.9K
09:45 10,032.88 10,034.99 10,014.79 10,024.27 13,163.8K
09:46 10,029.13 10,041.75 10,029.13 10,040.06 8,774.2K
09:47 10,043.57 10,048.71 10,042.28 10,044.02 7,247.5K
09:48 10,042.82 10,050.49 10,037.58 10,041.04 10,921.0K
09:49 10,039.91 10,049.42 10,039.91 10,047.41 11,696.4K
09:50 10,046.13 10,055.31 10,032.52 10,032.52 14,124.9K
09:51 10,032.80 10,044.80 10,028.99 10,044.80 10,495.5K
09:52 10,046.33 10,053.76 10,046.33 10,053.69 8,970.6K
09:53 10,055.02 10,068.24 10,055.02 10,066.71 12,995.9K
09:54 10,067.48 10,070.75 10,063.98 10,063.98 9,174.4K
09:55 10,062.19 10,062.19 10,058.14 10,059.95 8,975.8K
09:56 10,065.04 10,065.04 10,042.64 10,042.64 11,060.8K
09:57 10,040.48 10,045.72 10,037.06 10,045.51 9,239.8K
09:58 10,044.96 10,044.96 10,028.67 10,033.03 6,899.9K
09:59 10,034.44 10,034.44 10,018.93 10,018.93 6,624.3K
10:00 10,018.92 10,031.42 10,018.92 10,030.69 6,205.0K
10:01 10,030.43 10,035.07 10,027.20 10,035.07 7,385.1K
10:02 10,035.16 10,040.21 10,032.62 10,040.21 6,607.6K
10:03 10,041.81 10,054.81 10,041.81 10,047.41 5,936.2K
10:04 10,046.47 10,046.50 10,042.83 10,042.83 4,949.2K
10:05 10,043.14 10,047.97 10,043.14 10,045.67 5,136.8K
10:06 10,044.99 10,044.99 10,026.31 10,028.35 7,658.2K
10:07 10,028.73 10,029.49 10,025.42 10,028.87 6,289.6K
10:08 10,028.76 10,028.76 10,019.86 10,022.77 7,151.2K
10:09 10,023.19 10,025.40 10,015.86 10,016.59 5,727.2K
10:10 10,014.79 10,021.32 10,014.79 10,020.27 4,790.5K
10:11 10,018.18 10,018.18 10,008.83 10,012.90 5,992.3K
10:12 10,016.58 10,020.45 10,008.94 10,008.94 5,126.3K
10:13 10,005.87 10,005.87 9,985.86 9,985.86 7,441.0K
10:14 9,983.38 9,989.14 9,981.59 9,986.02 8,203.2K
10:15 9,983.22 9,983.26 9,973.58 9,978.71 7,979.6K
10:16 9,977.66 9,991.70 9,976.57 9,991.70 6,404.7K
10:17 9,991.71 9,997.25 9,991.32 9,997.25 4,558.4K
10:18 10,004.34 10,010.92 10,004.34 10,009.90 4,796.5K
10:19 10,008.80 10,008.82 10,001.91 10,007.64 4,263.0K
10:20 10,007.23 10,008.14 9,997.34 9,998.93 3,754.0K
10:21 9,998.99 10,004.00 9,998.49 10,003.59 3,530.1K
10:22 10,003.54 10,006.01 10,003.54 10,005.52 2,650.1K
10:23 10,005.86 10,007.65 10,003.05 10,003.53 3,188.1K
10:24 10,003.41 10,011.43 10,003.41 10,007.89 2,752.9K
10:25 10,006.22 10,012.59 10,006.22 10,010.99 2,237.8K
10:26 10,010.91 10,010.91 10,005.98 10,007.99 2,416.1K
10:27 10,009.71 10,011.57 10,009.71 10,010.95 2,132.1K
10:28 10,011.12 10,011.12 10,007.67 10,008.98 2,054.3K
10:29 10,007.25 10,010.68 10,005.42 10,010.37 2,660.8K
10:30 10,008.68 10,011.05 10,006.52 10,011.05 3,169.7K
10:31 10,011.99 10,022.15 10,011.99 10,014.94 3,433.9K
10:32 10,015.76 10,017.90 10,015.57 10,017.90 2,163.3K
10:33 10,017.68 10,020.00 10,008.52 10,009.03 3,142.0K
10:34 10,007.60 10,010.01 10,005.26 10,010.01 2,245.7K
10:35 10,011.25 10,017.94 10,011.25 10,017.77 2,575.8K
10:36 10,018.58 10,026.59 10,018.58 10,025.73 2,970.8K
10:37 10,024.28 10,024.28 10,019.90 10,020.07 2,354.5K
10:38 10,019.47 10,019.47 10,012.65 10,012.65 2,821.6K
10:39 10,012.62 10,013.88 10,009.15 10,009.15 2,495.6K
10:40 10,008.66 10,008.79 10,007.61 10,007.84 2,134.4K
10:41 10,008.88 10,012.17 10,008.88 10,010.15 2,329.6K
10:42 10,011.82 10,017.59 10,011.82 10,017.59 3,672.3K
10:43 10,018.27 10,018.27 10,014.57 10,016.47 3,078.5K
10:44 10,017.16 10,018.09 10,016.69 10,017.96 4,946.4K
10:45 10,018.37 10,022.76 10,015.98 10,022.76 4,509.8K
10:46 10,023.93 10,028.55 10,023.93 10,026.35 5,514.1K
10:47 10,026.54 10,026.54 10,016.61 10,018.29 4,157.8K
10:48 10,018.11 10,023.18 10,018.11 10,023.18 3,203.5K
10:49 10,022.28 10,026.58 10,021.66 10,025.12 2,412.9K
10:50 10,025.23 10,029.88 10,025.23 10,029.87 3,062.1K
10:51 10,029.19 10,030.77 10,027.68 10,029.34 3,694.7K
10:52 10,029.60 10,033.27 10,029.60 10,032.64 3,218.2K
10:53 10,031.94 10,031.94 10,019.55 10,019.55 4,570.5K
10:54 10,018.68 10,021.53 10,018.68 10,021.33 2,281.0K
10:55 10,021.39 10,028.75 10,021.39 10,028.75 2,998.5K
10:56 10,029.36 10,032.09 10,028.80 10,031.05 2,718.0K
10:57 10,030.91 10,033.09 10,028.81 10,030.56 3,565.0K
10:58 10,031.66 10,035.06 10,031.66 10,031.89 2,892.8K
10:59 10,032.06 10,032.06 10,023.50 10,023.50 2,534.6K
11:00 10,023.57 10,030.48 10,023.57 10,028.41 3,159.9K
11:01 10,027.42 10,027.42 10,022.51 10,025.89 2,456.1K
11:02 10,026.76 10,027.74 10,024.75 10,026.18 2,593.5K
11:03 10,026.57 10,029.52 10,025.82 10,025.88 2,502.0K
11:04 10,025.75 10,025.75 10,020.11 10,020.11 2,638.1K
11:05 10,019.62 10,019.62 10,016.68 10,016.96 2,924.4K
11:06 10,015.84 10,015.84 10,007.16 10,008.46 4,166.9K
11:07 10,008.33 10,014.49 10,008.33 10,012.55 3,734.7K
11:08 10,011.14 10,011.14 10,006.61 10,008.46 2,454.0K
11:09 10,007.33 10,007.33 10,004.40 10,004.40 2,951.0K
11:10 10,004.60 10,006.31 10,004.34 10,004.34 2,418.4K
11:11 10,004.04 10,004.04 10,002.18 10,003.90 4,030.5K
11:12 10,004.11 10,006.98 10,002.59 10,004.70 2,790.6K
11:13 10,004.28 10,004.92 9,997.69 9,997.69 4,057.4K
11:14 9,997.23 9,998.59 9,996.26 9,998.59 4,626.0K
11:15 9,998.06 10,001.93 9,997.51 10,001.93 2,727.5K
11:16 10,002.27 10,002.67 9,998.94 9,998.99 3,100.9K
11:17 9,999.13 10,002.13 9,999.13 10,002.13 1,896.3K
11:18 10,002.39 10,002.69 10,000.87 10,002.69 1,998.5K
11:19 10,002.26 10,005.51 10,001.48 10,004.56 2,901.9K
11:20 10,003.68 10,004.58 10,002.61 10,004.06 2,354.1K
11:21 10,003.47 10,003.47 10,001.44 10,002.75 2,726.0K
11:22 10,002.72 10,003.52 10,001.11 10,003.52 2,604.3K
11:23 10,004.12 10,009.35 10,002.23 10,009.35 2,900.6K
11:24 10,009.51 10,010.93 10,008.82 10,010.45 2,745.8K
11:25 10,011.12 10,013.95 10,010.54 10,010.95 2,761.0K
11:26 10,011.86 10,013.96 10,009.24 10,010.32 5,561.2K
11:27 10,009.64 10,009.64 10,004.55 10,004.55 5,667.7K
11:28 10,004.49 10,004.49 9,993.60 9,993.60 3,695.1K
11:29 9,993.46 9,994.59 9,991.01 9,991.01 2,607.9K
11:30 9,990.85 9,990.88 9,990.85 9,990.88 172.8K
13:00 9,990.60 9,994.09 9,983.40 9,994.09 10,468.7K
13:01 9,993.03 9,995.78 9,988.89 9,988.89 4,500.2K
13:02 9,986.70 9,987.39 9,982.93 9,983.40 5,275.9K
13:03 9,982.27 9,984.68 9,982.27 9,982.62 3,569.7K
13:04 9,982.23 9,986.50 9,980.84 9,986.50 4,675.6K
13:05 9,986.08 9,994.35 9,985.70 9,994.35 2,628.0K
13:06 9,993.50 9,998.34 9,993.04 9,993.04 3,111.9K
13:07 9,992.30 9,994.16 9,986.54 9,986.54 3,743.1K
13:08 9,986.52 9,989.41 9,986.13 9,988.58 4,359.6K
13:09 9,987.91 9,993.06 9,987.91 9,993.06 2,506.4K
13:10 9,993.57 10,003.36 9,991.85 10,003.36 2,818.7K
13:11 10,003.30 10,003.30 10,000.04 10,000.67 2,648.8K
13:12 10,000.67 10,002.16 9,995.06 9,995.06 3,722.1K
13:13 9,995.22 9,996.48 9,991.34 9,992.03 2,610.7K
13:14 9,990.15 9,991.80 9,986.80 9,986.80 2,118.5K
13:15 9,985.60 9,990.65 9,984.54 9,989.85 3,397.1K
13:16 9,989.17 9,998.09 9,989.07 9,997.26 2,270.6K
13:17 9,996.40 9,996.41 9,992.88 9,992.89 2,122.8K
13:18 9,992.28 9,994.94 9,992.28 9,994.26 3,402.5K
13:19 9,994.06 9,997.70 9,993.49 9,997.10 2,437.7K
13:20 9,998.29 10,005.57 9,998.29 10,003.16 2,546.2K
13:21 10,004.05 10,004.05 10,001.53 10,001.74 2,897.0K
13:22 10,001.53 10,002.76 10,000.73 10,000.87 2,621.0K
13:23 10,000.35 10,006.10 10,000.35 10,005.24 2,052.1K
13:24 10,005.43 10,005.43 10,001.59 10,001.95 2,018.2K
13:25 10,002.03 10,002.03 9,997.22 9,997.71 1,995.0K
13:26 9,997.57 10,004.81 9,997.57 10,004.42 2,897.2K
13:27 10,003.05 10,003.05 9,996.91 9,997.67 1,700.7K
13:28 9,997.63 9,997.63 9,989.00 9,989.00 2,516.7K
13:29 9,987.40 9,988.49 9,986.06 9,988.43 2,332.0K
13:30 9,988.64 9,989.33 9,985.84 9,986.43 1,584.4K
13:31 9,988.15 9,993.74 9,988.15 9,993.74 2,528.6K
13:32 9,993.16 9,993.16 9,990.00 9,990.86 1,570.0K
13:33 9,990.97 9,993.06 9,990.28 9,992.74 2,217.8K
13:34 9,992.89 9,997.29 9,991.99 9,994.60 2,616.6K
13:35 9,992.57 9,993.49 9,989.83 9,993.22 3,171.1K
13:36 9,994.14 9,994.70 9,993.13 9,994.10 1,535.8K
13:37 9,994.32 9,995.50 9,994.19 9,994.44 1,614.7K
13:38 9,994.16 9,995.22 9,993.65 9,993.91 1,507.6K
13:39 9,993.70 9,994.12 9,991.25 9,991.25 2,048.3K
13:40 9,990.76 9,994.24 9,990.07 9,993.58 2,123.3K
13:41 9,993.98 9,994.46 9,992.71 9,994.42 1,677.7K
13:42 9,993.58 10,000.14 9,993.58 9,999.82 2,328.7K
13:43 9,999.55 9,999.55 9,990.73 9,990.80 1,636.7K
13:44 9,990.34 9,991.32 9,989.37 9,991.16 1,507.7K
13:45 9,991.55 9,991.55 9,990.71 9,990.76 1,609.4K
13:46 9,991.08 9,991.08 9,986.31 9,986.31 2,392.5K
13:47 9,985.37 9,990.44 9,985.37 9,988.97 2,399.9K
13:48 9,988.65 9,988.85 9,987.09 9,987.67 1,816.5K
13:49 9,988.30 9,990.72 9,988.22 9,988.22 1,698.3K
13:50 9,988.37 9,988.87 9,986.87 9,988.87 2,228.2K
13:51 9,988.69 9,994.61 9,988.69 9,994.61 3,128.9K
13:52 9,994.10 9,994.10 9,990.01 9,991.33 2,731.1K
13:53 9,991.27 9,997.34 9,991.27 9,997.28 2,799.8K
13:54 9,997.78 10,005.68 9,997.47 10,004.43 4,167.4K
13:55 10,003.98 10,007.16 10,003.98 10,005.18 2,655.2K
13:56 10,004.45 10,004.77 10,003.76 10,003.76 2,690.7K
13:57 10,004.64 10,007.38 10,004.64 10,007.38 2,718.4K
13:58 10,007.65 10,011.21 10,006.60 10,010.15 3,051.2K
13:59 10,010.85 10,016.69 10,010.85 10,016.69 3,492.4K
14:00 10,017.58 10,017.58 10,011.40 10,011.60 3,608.1K
14:01 10,009.97 10,009.97 9,998.71 9,999.35 4,005.5K
14:02 9,998.90 10,010.18 9,998.90 10,001.66 3,875.2K
14:03 10,002.43 10,002.43 9,995.05 9,995.05 2,369.4K
14:04 9,994.77 9,994.77 9,989.72 9,989.72 3,041.4K
14:05 9,989.80 9,990.90 9,988.40 9,989.24 2,427.3K
14:06 9,989.28 9,989.28 9,986.88 9,987.73 2,138.1K
14:07 9,987.83 9,988.49 9,986.72 9,986.79 1,931.4K
14:08 9,986.37 9,987.30 9,986.37 9,987.26 2,171.2K
14:09 9,986.94 9,987.22 9,985.41 9,986.58 1,886.1K
14:10 9,985.91 9,985.91 9,983.47 9,983.66 2,434.5K
14:11 9,983.61 9,983.77 9,982.42 9,983.12 2,088.7K
14:12 9,982.78 9,982.78 9,979.93 9,979.93 3,338.2K
14:13 9,980.62 9,981.77 9,977.80 9,978.61 4,333.4K
14:14 9,978.89 9,978.89 9,976.58 9,976.58 3,287.7K
14:15 9,976.42 9,976.42 9,972.66 9,974.15 3,882.9K
14:16 9,973.93 9,974.07 9,971.90 9,972.07 4,061.1K
14:17 9,972.79 9,975.60 9,972.79 9,974.91 3,588.7K
14:18 9,974.76 9,974.76 9,973.35 9,973.82 2,525.6K
14:19 9,974.06 9,978.02 9,974.04 9,977.81 3,014.1K
14:20 9,978.14 9,978.24 9,975.90 9,978.24 2,444.3K
14:21 9,978.70 9,978.98 9,975.92 9,975.98 2,406.2K
14:22 9,974.33 9,975.42 9,973.18 9,975.42 3,555.4K
14:23 9,975.37 9,978.22 9,975.37 9,976.78 2,799.8K
14:24 9,976.32 9,979.94 9,976.26 9,979.94 3,004.5K
14:25 9,979.97 9,983.04 9,979.47 9,983.04 3,490.5K
14:26 9,983.83 9,989.37 9,983.83 9,989.28 5,984.5K
14:27 9,989.13 9,989.94 9,987.08 9,987.93 2,740.6K
14:28 9,987.57 9,987.57 9,985.97 9,986.76 2,655.5K
14:29 9,986.25 9,986.25 9,979.52 9,979.52 2,786.6K
14:30 9,978.82 9,978.82 9,974.39 9,975.76 4,454.4K
14:31 9,977.79 9,987.41 9,977.79 9,983.54 3,991.8K
14:32 9,982.90 9,983.12 9,978.25 9,978.71 2,673.9K
14:33 9,978.34 9,984.69 9,978.30 9,984.69 3,469.2K
14:34 9,984.16 9,988.11 9,984.16 9,986.18 3,560.2K
14:35 9,986.02 9,986.62 9,984.45 9,984.45 2,665.0K
14:36 9,983.80 9,983.80 9,979.15 9,979.15 3,615.0K
14:37 9,978.41 9,978.55 9,977.01 9,977.31 5,673.5K
14:38 9,977.18 9,977.66 9,975.17 9,975.17 4,872.1K
14:39 9,975.54 9,975.54 9,972.97 9,974.52 5,048.3K
14:40 9,974.41 9,974.63 9,972.69 9,974.53 4,704.3K
14:41 9,974.60 9,974.60 9,972.18 9,972.18 3,997.2K
14:42 9,971.61 9,972.06 9,968.60 9,969.31 7,978.2K
14:43 9,968.05 9,972.16 9,967.49 9,971.15 5,809.9K
14:44 9,969.06 9,978.52 9,969.06 9,977.86 7,716.3K
14:45 9,976.56 9,977.27 9,973.54 9,976.67 6,564.9K
14:46 9,978.06 9,983.84 9,977.83 9,982.67 4,737.5K
14:47 9,982.84 9,987.03 9,981.07 9,987.03 5,841.1K
14:48 9,987.52 9,998.45 9,987.52 9,998.45 6,589.9K
14:49 9,997.39 9,998.11 9,994.31 9,997.80 5,641.1K
14:50 9,997.18 9,997.18 9,987.07 9,987.57 6,164.5K
14:51 9,988.62 9,988.62 9,986.20 9,987.64 5,292.7K
14:52 9,987.46 9,992.18 9,987.46 9,992.03 5,274.3K
14:53 9,991.54 9,994.97 9,991.54 9,993.82 5,366.0K
14:54 9,993.96 9,996.41 9,993.96 9,996.35 5,742.5K
14:55 9,997.39 9,999.83 9,995.88 9,999.22 6,544.3K
14:56 10,001.39 10,001.39 9,999.33 10,001.20 7,686.5K
14:57 10,001.97 10,002.26 10,001.97 10,002.26 629.6K
15:00 10,000.00 10,000.00 9,998.92 9,998.92 13,415.0K
15:59 9,998.92 9,998.92 9,998.92 9,998.92 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