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 10,126.07 10,129.00 10,055.73 10,055.73 51,495.6K
09:31 10,052.62 10,052.62 10,024.64 10,029.53 25,253.2K
09:32 10,030.34 10,032.06 10,027.41 10,029.93 16,361.4K
09:33 10,030.65 10,030.65 10,012.41 10,012.97 17,891.7K
09:34 10,011.32 10,024.22 10,004.72 10,020.49 17,199.8K
09:35 10,020.10 10,026.34 10,019.25 10,023.53 12,846.7K
09:36 10,023.25 10,023.25 10,013.93 10,014.84 14,063.9K
09:37 10,016.02 10,019.86 10,013.83 10,019.86 11,784.3K
09:38 10,018.06 10,019.18 10,006.91 10,006.91 13,508.8K
09:39 10,005.76 10,017.72 10,005.76 10,007.67 14,088.4K
09:40 10,007.01 10,013.25 10,007.01 10,010.08 10,940.7K
09:41 10,006.53 10,006.53 9,998.66 9,998.66 9,704.2K
09:42 9,997.80 9,997.80 9,986.51 9,987.49 13,254.1K
09:43 9,987.88 9,994.40 9,987.51 9,991.17 7,986.6K
09:44 9,991.85 9,998.52 9,991.85 9,997.97 7,402.2K
09:45 9,997.10 9,997.50 9,985.60 9,986.98 9,670.2K
09:46 9,987.42 9,989.75 9,984.83 9,989.75 8,459.2K
09:47 9,989.13 9,991.60 9,982.19 9,991.60 8,461.5K
09:48 9,993.03 10,011.66 9,993.03 10,011.58 10,167.3K
09:49 10,011.80 10,012.77 10,007.60 10,011.60 8,660.1K
09:50 10,013.28 10,013.28 10,005.88 10,007.27 8,635.4K
09:51 10,007.52 10,007.52 9,997.52 10,003.48 10,982.7K
09:52 10,007.25 10,007.25 10,000.11 10,005.57 8,903.0K
09:53 10,006.49 10,011.64 10,006.49 10,010.75 6,736.2K
09:54 10,011.07 10,011.07 9,994.84 9,995.04 7,554.6K
09:55 9,993.37 9,994.46 9,990.07 9,990.57 7,303.1K
09:56 9,989.56 9,990.35 9,985.39 9,987.34 6,310.2K
09:57 9,987.25 9,987.25 9,979.08 9,979.08 5,943.8K
09:58 9,979.33 9,979.33 9,974.15 9,974.27 5,244.3K
09:59 9,973.08 9,973.08 9,968.62 9,970.13 5,739.6K
10:00 9,968.88 9,968.88 9,959.78 9,959.78 8,320.5K
10:01 9,960.24 9,961.12 9,953.89 9,953.89 6,922.2K
10:02 9,952.77 9,956.18 9,950.89 9,951.38 6,756.0K
10:03 9,953.14 9,956.24 9,953.14 9,956.24 5,422.4K
10:04 9,954.93 9,954.93 9,948.71 9,950.45 7,422.6K
10:05 9,950.21 9,950.59 9,949.60 9,950.10 4,662.2K
10:06 9,950.12 9,953.81 9,950.12 9,953.81 4,327.8K
10:07 9,953.68 9,954.10 9,951.98 9,953.67 4,452.5K
10:08 9,954.93 9,971.80 9,954.93 9,968.40 5,474.0K
10:09 9,967.75 9,970.27 9,963.09 9,970.27 5,125.5K
10:10 9,968.78 9,976.12 9,968.47 9,975.80 4,112.4K
10:11 9,975.49 9,986.17 9,974.55 9,986.17 4,493.9K
10:12 9,986.05 9,997.07 9,986.05 9,997.07 4,662.1K
10:13 9,998.59 10,003.72 9,998.59 10,001.91 4,053.5K
10:14 10,001.97 10,009.81 10,000.98 10,009.81 5,237.1K
10:15 10,011.75 10,016.14 10,007.85 10,007.85 5,740.3K
10:16 10,008.73 10,010.65 10,006.96 10,010.65 4,031.9K
10:17 10,010.90 10,018.34 10,010.90 10,013.19 4,614.8K
10:18 10,013.87 10,015.41 10,013.22 10,013.22 4,572.4K
10:19 10,013.50 10,019.19 10,011.97 10,019.19 4,110.6K
10:20 10,017.40 10,021.56 10,016.72 10,016.72 4,753.6K
10:21 10,017.41 10,019.63 10,017.41 10,017.48 4,806.5K
10:22 10,017.67 10,020.36 10,017.67 10,020.33 4,652.4K
10:23 10,020.32 10,021.12 10,016.34 10,017.66 4,705.8K
10:24 10,017.54 10,023.52 10,017.27 10,017.27 6,361.1K
10:25 10,015.79 10,022.44 10,015.79 10,022.44 3,933.7K
10:26 10,022.09 10,027.63 10,022.09 10,027.22 4,342.3K
10:27 10,028.14 10,033.90 10,028.14 10,031.49 3,549.4K
10:28 10,031.76 10,033.04 10,031.03 10,031.54 3,225.6K
10:29 10,031.58 10,032.14 10,029.92 10,029.92 3,933.6K
10:30 10,028.69 10,032.72 10,028.69 10,031.83 3,994.7K
10:31 10,029.67 10,032.58 10,029.67 10,029.81 4,983.9K
10:32 10,029.47 10,029.47 10,026.45 10,027.75 3,103.7K
10:33 10,027.55 10,031.04 10,027.55 10,028.11 3,934.3K
10:34 10,027.61 10,027.61 10,022.94 10,023.15 2,629.0K
10:35 10,022.59 10,025.36 10,021.86 10,022.21 2,347.1K
10:36 10,020.52 10,025.24 10,018.02 10,025.24 3,536.4K
10:37 10,025.44 10,025.97 10,022.76 10,023.00 2,511.9K
10:38 10,023.04 10,023.74 10,013.74 10,014.58 3,064.6K
10:39 10,014.61 10,014.61 10,012.26 10,013.58 2,248.7K
10:40 10,013.96 10,015.80 10,013.33 10,013.46 3,230.4K
10:41 10,013.16 10,013.58 10,009.88 10,009.88 2,299.6K
10:42 10,009.46 10,009.46 10,003.31 10,003.31 2,558.3K
10:43 10,003.24 10,003.24 10,000.89 10,001.91 3,650.2K
10:44 10,002.11 10,005.35 10,001.34 10,005.35 3,558.8K
10:45 10,005.12 10,006.12 10,003.86 10,005.76 2,682.0K
10:46 10,005.72 10,009.63 10,005.72 10,008.56 2,999.1K
10:47 10,007.99 10,007.99 10,003.53 10,004.54 2,633.6K
10:48 10,004.43 10,005.94 10,003.80 10,004.00 2,452.3K
10:49 10,004.28 10,009.24 10,004.28 10,008.99 1,942.0K
10:50 10,008.80 10,008.92 10,006.13 10,006.13 2,118.6K
10:51 10,006.32 10,006.41 10,004.38 10,006.30 2,178.8K
10:52 10,006.51 10,007.56 10,005.56 10,006.55 2,299.3K
10:53 10,006.17 10,006.17 10,004.26 10,004.26 1,658.2K
10:54 10,004.47 10,004.47 10,001.07 10,003.13 1,914.9K
10:55 10,004.75 10,004.75 10,001.59 10,001.59 2,306.4K
10:56 10,002.37 10,005.10 10,001.41 10,005.10 2,159.4K
10:57 10,005.01 10,006.13 10,004.57 10,006.13 2,090.9K
10:58 10,006.54 10,009.65 10,006.42 10,009.60 1,859.0K
10:59 10,008.45 10,009.56 10,006.80 10,009.08 2,539.9K
11:00 10,009.71 10,011.89 10,008.63 10,011.89 2,018.2K
11:01 10,012.67 10,012.82 10,009.59 10,009.59 2,491.1K
11:02 10,009.40 10,009.57 10,007.80 10,007.84 2,282.3K
11:03 10,007.43 10,008.12 10,003.71 10,003.71 2,514.5K
11:04 10,003.46 10,003.46 9,999.98 10,001.55 2,403.3K
11:05 10,000.73 10,000.73 9,994.50 9,994.54 2,303.5K
11:06 9,993.52 9,995.38 9,992.41 9,995.38 1,710.9K
11:07 9,995.15 9,995.31 9,993.66 9,994.06 2,513.0K
11:08 9,994.94 10,001.03 9,994.94 10,001.03 1,903.7K
11:09 10,001.95 10,003.94 10,001.95 10,003.76 1,657.1K
11:10 10,003.76 10,011.27 10,003.34 10,011.27 5,261.6K
11:11 10,010.93 10,010.93 10,007.06 10,007.06 5,498.5K
11:12 10,006.35 10,008.25 10,005.94 10,007.95 2,843.6K
11:13 10,008.03 10,011.06 10,008.03 10,011.06 2,547.3K
11:14 10,011.38 10,012.45 10,010.28 10,010.73 2,971.8K
11:15 10,010.98 10,013.26 10,010.98 10,013.26 2,517.1K
11:16 10,012.10 10,012.10 10,007.85 10,008.20 2,825.9K
11:17 10,008.30 10,008.30 10,005.95 10,005.98 1,947.9K
11:18 10,006.74 10,011.35 10,006.35 10,009.79 4,387.6K
11:19 10,009.03 10,010.60 10,009.03 10,009.90 3,722.1K
11:20 10,010.19 10,012.27 10,010.19 10,011.96 2,444.0K
11:21 10,011.52 10,015.29 10,011.18 10,015.03 4,044.3K
11:22 10,015.65 10,017.05 10,014.49 10,014.49 4,212.8K
11:23 10,014.01 10,014.01 10,005.07 10,006.20 4,462.8K
11:24 10,006.53 10,008.27 10,006.42 10,008.27 2,340.6K
11:25 10,009.03 10,010.08 10,007.75 10,010.08 2,934.2K
11:26 10,010.12 10,011.46 10,010.00 10,010.89 2,986.8K
11:27 10,010.77 10,011.87 10,010.46 10,010.94 3,204.6K
11:28 10,010.94 10,013.45 10,010.94 10,012.56 2,513.7K
11:29 10,011.69 10,011.69 10,009.55 10,009.55 2,642.5K
11:30 10,009.38 10,009.38 10,009.38 10,009.38 447.9K
13:00 10,009.64 10,009.64 9,992.23 9,993.69 17,319.4K
13:01 9,992.35 9,993.35 9,988.02 9,988.12 4,091.4K
13:02 9,987.26 9,987.40 9,979.98 9,980.47 6,107.8K
13:03 9,978.72 9,983.86 9,978.72 9,980.22 3,436.3K
13:04 9,979.09 9,979.09 9,973.18 9,973.18 5,213.2K
13:05 9,973.47 9,975.23 9,971.04 9,975.23 4,221.5K
13:06 9,975.74 9,975.74 9,971.91 9,974.55 3,186.3K
13:07 9,974.86 9,977.27 9,974.23 9,974.23 2,597.0K
13:08 9,974.51 9,979.88 9,974.23 9,979.88 2,352.4K
13:09 9,980.50 9,982.68 9,977.44 9,982.68 2,621.6K
13:10 9,983.58 9,989.15 9,983.58 9,986.55 2,918.7K
13:11 9,986.35 9,989.61 9,984.86 9,989.61 2,957.7K
13:12 9,989.61 9,992.26 9,989.14 9,991.35 2,122.9K
13:13 9,991.25 9,992.21 9,988.57 9,992.07 2,563.9K
13:14 9,990.81 9,992.81 9,990.81 9,990.92 2,249.5K
13:15 9,990.89 9,993.19 9,990.89 9,993.12 2,188.8K
13:16 9,993.42 9,996.22 9,993.03 9,994.44 2,288.4K
13:17 9,993.29 9,993.40 9,992.27 9,992.88 2,207.7K
13:18 9,992.53 9,992.99 9,991.85 9,992.99 2,204.5K
13:19 9,992.32 9,992.32 9,990.29 9,992.07 2,319.3K
13:20 9,991.44 9,994.91 9,991.44 9,994.91 2,257.0K
13:21 9,994.18 9,994.61 9,993.30 9,994.61 2,085.7K
13:22 9,994.31 9,997.25 9,994.31 9,997.25 1,918.0K
13:23 9,997.64 9,998.41 9,997.30 9,997.30 1,954.0K
13:24 9,997.22 9,997.75 9,993.71 9,993.96 2,076.2K
13:25 9,993.65 9,999.19 9,993.65 9,998.21 2,302.4K
13:26 9,997.65 9,997.65 9,994.04 9,994.20 2,140.1K
13:27 9,993.51 9,993.51 9,991.27 9,991.27 2,928.2K
13:28 9,991.41 9,991.93 9,989.91 9,989.91 2,226.6K
13:29 9,990.39 9,992.15 9,990.39 9,990.90 2,100.4K
13:30 9,989.60 9,991.25 9,988.59 9,988.72 2,210.6K
13:31 9,988.85 9,988.85 9,984.50 9,984.61 2,693.5K
13:32 9,985.35 9,986.51 9,982.93 9,984.15 3,559.3K
13:33 9,983.49 9,988.82 9,983.49 9,988.56 2,895.0K
13:34 9,988.00 9,988.16 9,986.01 9,987.43 6,345.4K
13:35 9,988.03 9,993.41 9,988.03 9,990.17 5,717.3K
13:36 9,990.07 9,991.26 9,987.84 9,988.69 4,363.0K
13:37 9,988.36 9,989.57 9,987.59 9,989.02 2,788.8K
13:38 9,987.86 9,988.62 9,983.95 9,983.95 2,813.6K
13:39 9,983.07 9,983.07 9,979.32 9,979.80 3,025.3K
13:40 9,978.28 9,978.28 9,971.94 9,971.97 3,260.6K
13:41 9,971.14 9,976.98 9,971.14 9,976.98 3,303.1K
13:42 9,976.79 9,976.79 9,974.95 9,975.14 2,111.7K
13:43 9,975.14 9,975.44 9,970.92 9,971.26 3,041.9K
13:44 9,970.76 9,970.76 9,966.76 9,966.76 4,523.8K
13:45 9,966.48 9,969.14 9,966.48 9,968.27 3,273.4K
13:46 9,969.06 9,970.64 9,968.64 9,970.64 2,070.5K
13:47 9,971.12 9,977.54 9,971.12 9,977.54 3,033.6K
13:48 9,976.79 9,982.09 9,976.79 9,981.89 2,543.2K
13:49 9,982.04 9,982.04 9,978.53 9,978.53 3,730.3K
13:50 9,978.03 9,978.47 9,976.77 9,976.98 3,066.5K
13:51 9,975.30 9,979.04 9,975.30 9,977.04 2,575.8K
13:52 9,977.51 9,977.51 9,973.55 9,974.37 2,136.7K
13:53 9,973.07 9,977.96 9,973.07 9,977.96 1,812.7K
13:54 9,976.90 9,977.81 9,976.53 9,977.43 2,060.3K
13:55 9,977.58 9,977.58 9,974.68 9,975.08 2,958.2K
13:56 9,974.51 9,974.96 9,972.35 9,972.35 2,965.0K
13:57 9,973.24 9,975.07 9,973.24 9,973.31 2,451.4K
13:58 9,973.81 9,973.81 9,969.23 9,969.23 3,305.9K
13:59 9,969.67 9,972.53 9,969.67 9,970.85 2,089.0K
14:00 9,972.47 9,972.47 9,966.20 9,967.58 3,640.8K
14:01 9,966.24 9,966.24 9,962.61 9,963.43 4,027.3K
14:02 9,964.08 9,969.71 9,964.05 9,968.25 2,320.6K
14:03 9,966.76 9,968.46 9,964.86 9,965.22 1,878.8K
14:04 9,964.21 9,964.50 9,960.39 9,963.79 3,759.0K
14:05 9,963.97 9,969.52 9,963.97 9,968.07 2,402.1K
14:06 9,968.55 9,968.79 9,967.45 9,968.02 1,748.1K
14:07 9,968.03 9,970.15 9,968.03 9,969.21 2,029.0K
14:08 9,968.97 9,972.75 9,968.86 9,972.75 1,812.2K
14:09 9,971.28 9,975.15 9,971.28 9,975.15 2,020.2K
14:10 9,974.66 9,977.10 9,974.66 9,977.10 2,526.8K
14:11 9,976.71 9,976.72 9,971.34 9,971.34 2,541.2K
14:12 9,971.68 9,971.86 9,970.28 9,971.86 2,640.7K
14:13 9,971.67 9,973.99 9,971.67 9,972.57 2,213.0K
14:14 9,972.61 9,973.73 9,971.92 9,972.87 1,688.7K
14:15 9,973.00 9,974.06 9,972.74 9,973.91 2,270.2K
14:16 9,973.11 9,976.53 9,973.11 9,976.53 2,385.6K
14:17 9,977.30 9,980.24 9,976.89 9,979.85 2,872.0K
14:18 9,979.29 9,979.99 9,977.65 9,977.65 2,735.3K
14:19 9,977.22 9,979.83 9,977.22 9,979.83 2,152.4K
14:20 9,980.48 9,987.44 9,980.48 9,986.38 2,684.8K
14:21 9,986.94 9,986.95 9,985.24 9,985.55 2,098.0K
14:22 9,984.55 9,984.55 9,982.81 9,984.49 2,399.5K
14:23 9,984.69 9,984.83 9,982.15 9,982.15 1,929.8K
14:24 9,982.03 9,982.47 9,980.55 9,980.55 1,847.5K
14:25 9,980.43 9,980.44 9,979.70 9,980.24 2,243.9K
14:26 9,980.16 9,982.72 9,980.16 9,982.50 2,200.7K
14:27 9,982.55 9,983.52 9,982.42 9,982.96 2,092.9K
14:28 9,983.30 9,984.46 9,979.83 9,980.16 2,728.7K
14:29 9,980.07 9,980.75 9,978.95 9,979.37 2,555.7K
14:30 9,979.47 9,985.07 9,979.47 9,983.80 3,008.3K
14:31 9,984.20 9,984.20 9,979.13 9,979.25 2,848.4K
14:32 9,978.73 9,978.73 9,975.86 9,975.86 2,531.7K
14:33 9,975.34 9,975.34 9,972.63 9,973.17 3,171.9K
14:34 9,973.51 9,973.51 9,971.02 9,971.33 2,241.7K
14:35 9,971.23 9,971.23 9,970.25 9,970.60 2,188.8K
14:36 9,969.26 9,969.83 9,967.58 9,969.49 3,145.2K
14:37 9,968.90 9,968.90 9,966.89 9,966.89 2,265.4K
14:38 9,966.59 9,968.58 9,966.33 9,968.39 2,478.8K
14:39 9,969.15 9,970.41 9,969.15 9,969.33 2,424.1K
14:40 9,969.40 9,972.54 9,969.37 9,972.54 2,808.9K
14:41 9,972.32 9,972.44 9,969.44 9,969.66 2,590.6K
14:42 9,969.54 9,969.80 9,968.43 9,969.46 2,180.2K
14:43 9,968.97 9,970.39 9,968.83 9,970.37 3,012.4K
14:44 9,969.74 9,970.92 9,969.24 9,970.92 2,987.0K
14:45 9,970.41 9,971.78 9,969.80 9,970.77 3,292.8K
14:46 9,970.85 9,970.95 9,966.90 9,968.28 3,032.0K
14:47 9,967.63 9,967.63 9,965.98 9,966.79 3,117.8K
14:48 9,966.13 9,968.60 9,965.16 9,968.56 3,870.7K
14:49 9,968.84 9,968.84 9,968.20 9,968.65 2,856.6K
14:50 9,968.86 9,969.34 9,967.68 9,967.68 4,036.6K
14:51 9,966.93 9,967.52 9,966.00 9,967.38 4,152.8K
14:52 9,965.14 9,967.73 9,964.63 9,967.58 4,126.8K
14:53 9,967.34 9,969.88 9,967.34 9,968.81 4,293.3K
14:54 9,969.44 9,970.55 9,968.19 9,968.94 4,731.8K
14:55 9,969.01 9,970.49 9,968.86 9,970.49 5,231.6K
14:56 9,969.54 9,972.42 9,969.54 9,972.42 5,530.1K
14:57 9,972.76 9,972.76 9,972.60 9,972.60 692.9K
15:00 9,972.17 9,972.17 9,968.91 9,968.91 11,576.7K
15:59 9,968.91 9,968.91 9,968.91 9,968.91 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