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 10,251.68 10,278.55 10,251.68 10,277.41 41,784.3K
09:31 10,275.55 10,282.10 10,271.55 10,282.10 21,017.4K
09:32 10,284.53 10,321.32 10,284.53 10,321.32 18,984.7K
09:33 10,323.33 10,358.59 10,323.33 10,358.59 20,660.9K
09:34 10,359.66 10,359.66 10,334.03 10,334.03 16,945.0K
09:35 10,345.00 10,345.00 10,333.26 10,333.26 15,283.9K
09:36 10,337.42 10,339.07 10,327.40 10,329.13 12,809.0K
09:37 10,331.73 10,346.93 10,331.73 10,346.19 13,112.8K
09:38 10,346.32 10,355.16 10,323.65 10,323.65 14,103.6K
09:39 10,321.10 10,323.44 10,320.83 10,323.13 8,396.6K
09:40 10,320.58 10,320.58 10,296.02 10,296.02 11,568.3K
09:41 10,294.35 10,294.35 10,287.05 10,293.36 11,180.2K
09:42 10,294.70 10,307.08 10,291.45 10,307.08 8,183.8K
09:43 10,310.71 10,316.24 10,308.42 10,308.43 8,842.1K
09:44 10,311.20 10,311.20 10,299.96 10,307.02 8,922.3K
09:45 10,307.70 10,309.45 10,305.09 10,305.09 9,908.3K
09:46 10,297.95 10,313.12 10,297.38 10,313.12 7,381.7K
09:47 10,314.25 10,336.36 10,314.25 10,336.36 7,205.4K
09:48 10,340.50 10,351.69 10,340.50 10,345.96 7,592.3K
09:49 10,345.60 10,345.60 10,335.29 10,340.64 6,511.7K
09:50 10,342.81 10,344.08 10,325.89 10,325.89 6,155.5K
09:51 10,325.35 10,335.87 10,318.14 10,332.33 6,548.4K
09:52 10,331.51 10,332.98 10,331.29 10,332.22 4,779.6K
09:53 10,333.15 10,347.90 10,333.15 10,347.37 9,510.9K
09:54 10,343.92 10,343.92 10,334.30 10,334.79 7,347.4K
09:55 10,334.87 10,334.87 10,324.42 10,325.23 6,784.0K
09:56 10,324.22 10,324.22 10,312.63 10,315.48 6,519.5K
09:57 10,317.07 10,317.48 10,303.34 10,303.34 7,575.8K
09:58 10,302.41 10,303.61 10,297.20 10,303.61 7,414.9K
09:59 10,303.95 10,316.75 10,303.95 10,316.75 6,699.7K
10:00 10,316.39 10,316.39 10,309.35 10,311.90 6,766.9K
10:01 10,311.36 10,312.00 10,308.29 10,309.20 6,776.2K
10:02 10,312.85 10,323.77 10,312.85 10,313.77 10,349.5K
10:03 10,315.20 10,322.99 10,315.20 10,322.99 6,278.2K
10:04 10,323.43 10,331.52 10,321.10 10,322.41 6,695.8K
10:05 10,320.74 10,320.74 10,299.33 10,299.33 6,822.6K
10:06 10,298.46 10,303.28 10,298.44 10,301.23 4,329.8K
10:07 10,301.09 10,301.09 10,297.47 10,298.05 4,126.2K
10:08 10,297.79 10,297.79 10,286.72 10,288.11 6,323.5K
10:09 10,287.14 10,287.14 10,282.69 10,283.83 4,264.2K
10:10 10,283.91 10,287.09 10,282.70 10,287.09 3,758.5K
10:11 10,287.61 10,294.27 10,284.53 10,294.27 5,534.2K
10:12 10,294.34 10,298.92 10,294.34 10,298.92 3,770.4K
10:13 10,298.87 10,299.67 10,296.96 10,299.39 3,559.6K
10:14 10,300.20 10,306.75 10,300.20 10,306.70 3,191.4K
10:15 10,306.15 10,307.36 10,305.25 10,306.77 5,575.1K
10:16 10,305.75 10,305.75 10,303.57 10,305.10 3,676.7K
10:17 10,307.48 10,315.39 10,307.48 10,314.80 3,536.0K
10:18 10,313.99 10,317.11 10,311.69 10,317.07 3,990.2K
10:19 10,318.50 10,320.78 10,315.32 10,315.32 3,730.3K
10:20 10,315.45 10,315.45 10,309.69 10,312.14 3,626.3K
10:21 10,313.49 10,313.49 10,311.58 10,313.28 3,623.9K
10:22 10,314.01 10,314.01 10,311.58 10,311.77 3,048.8K
10:23 10,311.51 10,320.48 10,311.51 10,320.48 4,592.0K
10:24 10,320.12 10,321.05 10,319.14 10,321.05 5,119.3K
10:25 10,320.44 10,320.63 10,319.54 10,320.61 3,522.4K
10:26 10,321.32 10,324.28 10,321.01 10,324.28 4,239.0K
10:27 10,323.45 10,324.87 10,322.93 10,324.82 4,837.2K
10:28 10,324.82 10,324.82 10,322.14 10,324.37 3,133.3K
10:29 10,324.46 10,329.16 10,324.28 10,329.16 3,856.5K
10:30 10,328.99 10,328.99 10,324.12 10,326.07 4,965.9K
10:31 10,326.52 10,329.75 10,326.52 10,329.75 11,067.6K
10:32 10,330.90 10,341.36 10,330.90 10,341.36 9,379.3K
10:33 10,341.50 10,341.62 10,339.66 10,339.66 5,491.1K
10:34 10,338.94 10,338.94 10,332.95 10,332.95 4,130.9K
10:35 10,333.17 10,334.02 10,329.04 10,329.04 3,730.4K
10:36 10,329.99 10,332.70 10,329.76 10,330.75 3,537.1K
10:37 10,328.57 10,328.57 10,322.53 10,322.53 4,626.0K
10:38 10,323.73 10,323.73 10,319.91 10,320.69 3,652.3K
10:39 10,318.77 10,318.96 10,316.02 10,317.90 4,662.5K
10:40 10,318.12 10,319.24 10,317.15 10,319.10 2,978.5K
10:41 10,318.93 10,318.93 10,314.05 10,314.05 3,943.4K
10:42 10,314.28 10,314.28 10,308.98 10,309.51 3,713.6K
10:43 10,308.93 10,311.43 10,308.93 10,311.05 3,533.9K
10:44 10,310.33 10,312.79 10,310.33 10,312.79 1,870.3K
10:45 10,313.08 10,318.85 10,312.39 10,318.39 3,003.1K
10:46 10,319.60 10,324.09 10,319.50 10,324.09 2,249.1K
10:47 10,322.79 10,323.09 10,321.55 10,322.80 2,772.4K
10:48 10,322.34 10,322.34 10,318.35 10,318.97 2,888.3K
10:49 10,320.04 10,320.04 10,315.03 10,315.03 2,195.8K
10:50 10,313.96 10,313.96 10,303.25 10,303.74 3,986.8K
10:51 10,301.26 10,301.26 10,295.05 10,296.24 3,340.1K
10:52 10,296.85 10,300.10 10,296.55 10,300.10 2,280.8K
10:53 10,300.69 10,302.31 10,299.25 10,301.71 2,533.2K
10:54 10,301.98 10,306.99 10,301.98 10,306.35 1,930.5K
10:55 10,306.57 10,308.87 10,306.57 10,308.61 2,246.6K
10:56 10,308.10 10,308.10 10,301.83 10,302.46 2,096.8K
10:57 10,302.23 10,302.23 10,298.49 10,299.00 2,076.4K
10:58 10,299.39 10,300.64 10,298.74 10,300.32 1,698.7K
10:59 10,299.46 10,299.79 10,293.87 10,293.87 2,807.3K
11:00 10,293.66 10,293.66 10,289.78 10,290.22 3,929.2K
11:01 10,289.50 10,291.71 10,288.74 10,290.64 2,523.7K
11:02 10,290.23 10,291.16 10,288.86 10,290.50 1,689.4K
11:03 10,289.86 10,289.86 10,283.84 10,283.84 2,527.4K
11:04 10,283.72 10,283.86 10,279.83 10,279.83 2,685.2K
11:05 10,279.46 10,285.27 10,279.11 10,283.93 2,164.8K
11:06 10,284.08 10,286.77 10,283.01 10,286.77 1,750.0K
11:07 10,286.77 10,289.01 10,284.37 10,289.01 2,492.1K
11:08 10,287.83 10,290.58 10,287.83 10,290.58 1,721.6K
11:09 10,291.84 10,294.03 10,290.99 10,290.99 2,377.8K
11:10 10,288.85 10,288.85 10,284.57 10,285.65 1,965.6K
11:11 10,285.73 10,287.42 10,284.07 10,285.60 2,100.4K
11:12 10,284.22 10,290.38 10,283.85 10,289.64 2,341.0K
11:13 10,290.38 10,290.38 10,288.34 10,288.51 1,920.4K
11:14 10,290.49 10,290.78 10,288.49 10,290.18 1,634.7K
11:15 10,287.77 10,288.41 10,286.80 10,287.93 2,103.9K
11:16 10,288.34 10,291.11 10,288.14 10,289.18 2,537.4K
11:17 10,291.19 10,296.18 10,289.47 10,296.18 2,913.4K
11:18 10,296.39 10,299.81 10,296.04 10,298.55 2,478.6K
11:19 10,298.48 10,301.39 10,298.48 10,300.10 2,630.3K
11:20 10,298.43 10,299.83 10,298.31 10,299.63 2,210.3K
11:21 10,299.17 10,302.18 10,299.17 10,301.81 3,552.0K
11:22 10,302.80 10,303.86 10,301.07 10,301.07 3,227.7K
11:23 10,301.55 10,303.24 10,300.65 10,300.65 2,202.4K
11:24 10,300.49 10,302.95 10,300.49 10,302.95 2,161.9K
11:25 10,303.50 10,304.00 10,301.46 10,301.46 2,408.2K
11:26 10,301.65 10,302.42 10,299.54 10,302.15 2,667.4K
11:27 10,302.90 10,308.09 10,302.90 10,307.63 2,674.3K
11:28 10,307.44 10,307.48 10,305.12 10,306.23 2,677.9K
11:29 10,307.87 10,311.38 10,306.99 10,310.79 4,802.0K
11:30 10,310.69 10,310.69 10,310.69 10,310.69 188.1K
13:00 10,313.55 10,315.89 10,308.07 10,308.07 11,458.8K
13:01 10,306.71 10,306.71 10,298.52 10,299.67 4,478.6K
13:02 10,298.98 10,298.98 10,286.11 10,286.57 4,315.1K
13:03 10,284.96 10,287.41 10,284.15 10,286.29 4,205.4K
13:04 10,286.39 10,286.44 10,284.75 10,286.32 4,234.1K
13:05 10,286.17 10,286.17 10,274.36 10,274.36 5,159.6K
13:06 10,273.82 10,275.71 10,273.64 10,275.71 2,958.0K
13:07 10,276.63 10,283.54 10,276.63 10,283.54 2,545.6K
13:08 10,285.05 10,288.34 10,284.80 10,285.78 2,469.7K
13:09 10,286.26 10,288.59 10,286.10 10,287.48 2,167.1K
13:10 10,287.90 10,290.71 10,287.90 10,289.88 1,758.8K
13:11 10,289.91 10,291.47 10,289.64 10,290.37 2,075.6K
13:12 10,291.34 10,293.35 10,290.72 10,293.02 1,951.6K
13:13 10,292.48 10,292.84 10,292.14 10,292.84 1,907.3K
13:14 10,291.83 10,294.01 10,291.32 10,293.15 2,360.5K
13:15 10,293.46 10,293.83 10,292.56 10,292.56 1,900.1K
13:16 10,292.46 10,296.29 10,292.46 10,296.29 1,827.1K
13:17 10,295.88 10,295.97 10,293.83 10,294.19 2,531.9K
13:18 10,294.66 10,295.20 10,292.90 10,293.21 2,497.3K
13:19 10,293.88 10,298.60 10,293.88 10,298.60 2,159.6K
13:20 10,298.91 10,300.29 10,298.10 10,298.97 2,230.5K
13:21 10,298.85 10,302.77 10,298.85 10,302.77 1,772.5K
13:22 10,301.86 10,301.86 10,299.53 10,300.42 2,027.6K
13:23 10,301.26 10,301.26 10,297.26 10,297.26 1,916.9K
13:24 10,297.57 10,297.73 10,295.36 10,295.36 1,611.3K
13:25 10,295.67 10,301.01 10,295.67 10,299.91 2,124.9K
13:26 10,300.17 10,300.17 10,293.96 10,294.40 2,245.2K
13:27 10,294.75 10,294.95 10,292.08 10,292.10 2,824.5K
13:28 10,292.76 10,292.76 10,287.32 10,287.32 2,821.4K
13:29 10,287.00 10,287.08 10,285.79 10,286.37 2,542.3K
13:30 10,285.82 10,286.60 10,285.16 10,285.97 2,137.5K
13:31 10,285.76 10,287.35 10,285.27 10,286.58 1,885.4K
13:32 10,286.91 10,287.16 10,285.76 10,286.33 1,980.4K
13:33 10,286.90 10,289.29 10,286.83 10,288.48 2,517.9K
13:34 10,289.22 10,291.76 10,288.38 10,291.20 2,457.0K
13:35 10,291.06 10,291.06 10,280.82 10,281.69 3,179.5K
13:36 10,282.14 10,285.78 10,281.63 10,285.49 2,133.1K
13:37 10,285.78 10,286.85 10,285.52 10,286.15 1,572.8K
13:38 10,286.21 10,288.66 10,285.10 10,288.66 2,386.2K
13:39 10,288.86 10,290.48 10,288.86 10,290.26 1,421.6K
13:40 10,289.95 10,289.95 10,281.41 10,283.18 3,141.6K
13:41 10,284.99 10,288.02 10,284.99 10,287.16 1,899.7K
13:42 10,287.89 10,288.99 10,285.37 10,285.37 2,344.0K
13:43 10,284.89 10,285.03 10,281.66 10,282.06 2,104.9K
13:44 10,282.81 10,285.16 10,282.59 10,285.16 1,689.1K
13:45 10,285.47 10,286.36 10,284.79 10,284.98 1,779.6K
13:46 10,285.61 10,285.61 10,283.86 10,284.27 1,867.1K
13:47 10,284.20 10,284.31 10,278.76 10,278.76 2,700.6K
13:48 10,277.56 10,278.78 10,271.40 10,271.47 3,816.2K
13:49 10,271.06 10,271.06 10,269.24 10,270.42 3,089.0K
13:50 10,269.92 10,270.79 10,269.48 10,270.31 2,380.9K
13:51 10,270.56 10,270.85 10,268.35 10,268.35 2,796.8K
13:52 10,268.20 10,268.20 10,266.11 10,266.93 3,641.5K
13:53 10,267.55 10,267.55 10,264.71 10,265.39 2,323.3K
13:54 10,265.15 10,268.11 10,265.15 10,268.11 2,190.3K
13:55 10,268.13 10,271.18 10,268.13 10,270.89 1,902.0K
13:56 10,270.69 10,273.26 10,270.69 10,272.18 1,910.4K
13:57 10,273.07 10,273.36 10,272.35 10,272.65 1,811.1K
13:58 10,272.56 10,273.28 10,270.11 10,270.11 1,957.7K
13:59 10,270.65 10,270.89 10,269.55 10,269.70 2,222.4K
14:00 10,268.97 10,270.57 10,268.12 10,268.12 2,337.3K
14:01 10,267.98 10,269.88 10,267.93 10,269.88 1,815.7K
14:02 10,269.93 10,271.60 10,269.93 10,271.26 1,952.9K
14:03 10,271.84 10,272.70 10,270.03 10,270.16 2,551.4K
14:04 10,270.08 10,270.08 10,263.75 10,263.75 4,079.4K
14:05 10,263.11 10,263.65 10,256.45 10,256.45 5,557.1K
14:06 10,256.04 10,256.04 10,254.49 10,254.92 3,304.5K
14:07 10,253.10 10,253.10 10,249.80 10,250.01 2,753.6K
14:08 10,249.81 10,250.93 10,249.81 10,250.39 2,909.9K
14:09 10,250.07 10,251.94 10,250.07 10,251.29 1,930.8K
14:10 10,250.92 10,256.38 10,250.92 10,256.38 2,545.0K
14:11 10,255.94 10,257.51 10,255.57 10,255.57 1,767.7K
14:12 10,255.95 10,257.76 10,255.95 10,256.38 1,906.2K
14:13 10,255.50 10,255.58 10,254.87 10,255.13 2,291.1K
14:14 10,255.70 10,258.39 10,255.70 10,257.47 2,117.8K
14:15 10,257.63 10,259.63 10,257.61 10,259.63 1,768.4K
14:16 10,259.45 10,260.94 10,259.14 10,260.68 1,713.7K
14:17 10,260.55 10,260.83 10,255.06 10,255.42 2,641.7K
14:18 10,255.82 10,255.82 10,253.01 10,253.01 2,386.1K
14:19 10,251.94 10,251.94 10,247.09 10,247.13 5,404.0K
14:20 10,246.38 10,246.65 10,243.69 10,243.69 3,046.5K
14:21 10,242.93 10,242.93 10,238.45 10,238.45 3,740.8K
14:22 10,238.54 10,245.59 10,238.54 10,245.40 3,381.0K
14:23 10,244.17 10,245.74 10,244.17 10,244.97 2,452.0K
14:24 10,245.29 10,248.42 10,245.29 10,248.42 2,360.5K
14:25 10,248.60 10,251.94 10,248.60 10,251.57 2,869.8K
14:26 10,251.55 10,252.86 10,251.55 10,252.52 2,488.3K
14:27 10,253.04 10,253.04 10,250.21 10,250.30 2,359.6K
14:28 10,250.66 10,250.66 10,246.81 10,247.81 2,304.4K
14:29 10,247.11 10,249.70 10,246.88 10,248.13 2,524.7K
14:30 10,249.09 10,249.55 10,248.90 10,249.52 2,596.1K
14:31 10,249.32 10,249.32 10,244.77 10,244.98 3,633.4K
14:32 10,245.17 10,246.36 10,244.81 10,244.96 3,151.8K
14:33 10,244.99 10,244.99 10,241.07 10,241.30 4,187.2K
14:34 10,240.66 10,241.86 10,237.59 10,237.59 3,438.5K
14:35 10,237.73 10,237.84 10,236.38 10,237.34 3,202.5K
14:36 10,237.32 10,239.92 10,237.32 10,239.92 3,284.5K
14:37 10,239.56 10,239.65 10,237.67 10,238.15 2,965.4K
14:38 10,237.68 10,237.68 10,232.61 10,232.69 3,859.6K
14:39 10,232.65 10,233.66 10,232.21 10,233.05 3,274.4K
14:40 10,232.78 10,232.78 10,228.39 10,229.03 4,167.3K
14:41 10,227.19 10,227.19 10,220.89 10,220.89 7,867.5K
14:42 10,219.78 10,222.30 10,219.78 10,222.30 4,440.4K
14:43 10,222.38 10,227.30 10,222.38 10,226.94 3,831.7K
14:44 10,227.56 10,230.33 10,227.23 10,230.33 3,449.1K
14:45 10,229.29 10,231.11 10,228.58 10,231.11 3,709.4K
14:46 10,230.87 10,235.41 10,230.87 10,235.41 3,135.9K
14:47 10,235.70 10,237.75 10,234.99 10,236.51 4,198.8K
14:48 10,236.77 10,240.13 10,236.77 10,239.92 3,333.0K
14:49 10,239.87 10,242.27 10,239.87 10,242.03 3,483.6K
14:50 10,241.29 10,241.29 10,237.05 10,237.27 5,536.2K
14:51 10,237.77 10,239.15 10,237.62 10,239.02 3,293.2K
14:52 10,238.91 10,241.09 10,238.91 10,241.09 3,977.3K
14:53 10,240.91 10,242.44 10,240.91 10,242.44 3,688.8K
14:54 10,242.84 10,244.17 10,242.84 10,243.80 4,720.9K
14:55 10,244.01 10,245.18 10,243.91 10,244.91 4,471.7K
14:56 10,245.19 10,249.09 10,245.05 10,249.09 5,539.8K
14:57 10,248.70 10,248.70 10,248.70 10,248.70 323.6K
15:00 10,244.38 10,244.38 10,242.95 10,242.95 12,114.2K
15:59 10,242.95 10,242.95 10,242.95 10,242.95 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