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 9,948.52 9,958.60 9,948.52 9,958.60 16,489.7K
09:31 9,961.20 9,975.86 9,961.20 9,973.00 8,578.2K
09:32 9,975.57 9,999.84 9,975.57 9,999.84 9,796.1K
09:33 9,999.78 10,003.51 9,994.45 10,003.51 8,890.9K
09:34 10,001.71 10,001.71 9,996.46 9,996.77 8,208.2K
09:35 9,996.49 10,000.13 9,985.31 9,985.31 7,899.4K
09:36 9,986.14 9,987.86 9,984.38 9,987.86 7,927.6K
09:37 9,989.93 9,994.65 9,988.07 9,988.53 6,657.9K
09:38 9,990.99 9,995.94 9,984.88 9,984.88 6,961.5K
09:39 9,983.11 9,983.11 9,975.36 9,975.90 8,274.8K
09:40 9,975.57 9,977.83 9,973.96 9,975.27 8,656.9K
09:41 9,973.22 9,973.25 9,969.58 9,973.17 8,778.3K
09:42 9,974.68 9,981.16 9,973.22 9,973.22 8,922.4K
09:43 9,974.30 9,976.98 9,973.06 9,973.08 6,903.2K
09:44 9,973.38 9,974.32 9,969.61 9,969.61 5,740.1K
09:45 9,966.94 9,966.94 9,960.26 9,960.29 8,290.6K
09:46 9,959.27 9,959.96 9,955.56 9,959.13 8,691.3K
09:47 9,960.56 9,961.34 9,949.43 9,951.18 7,081.5K
09:48 9,952.42 9,954.79 9,942.35 9,942.49 7,079.4K
09:49 9,942.05 9,944.92 9,942.05 9,942.17 6,240.8K
09:50 9,942.04 9,944.69 9,936.11 9,944.69 6,517.2K
09:51 9,944.30 9,945.16 9,943.45 9,944.58 5,307.3K
09:52 9,943.89 9,943.89 9,938.50 9,938.73 6,077.1K
09:53 9,937.73 9,940.60 9,934.78 9,940.60 6,713.9K
09:54 9,940.93 9,941.64 9,936.56 9,938.71 7,928.6K
09:55 9,940.22 9,946.80 9,940.22 9,946.48 5,526.7K
09:56 9,947.04 9,960.55 9,947.04 9,960.06 5,219.8K
09:57 9,959.75 9,959.75 9,946.10 9,946.10 7,164.8K
09:58 9,946.15 9,946.15 9,941.11 9,942.69 5,831.1K
09:59 9,943.80 9,943.80 9,937.48 9,937.67 5,694.4K
10:00 9,939.09 9,945.37 9,939.09 9,945.37 4,868.8K
10:01 9,945.83 9,958.81 9,945.55 9,957.48 7,111.6K
10:02 9,957.52 9,958.97 9,956.98 9,958.55 4,757.4K
10:03 9,958.43 9,966.49 9,958.43 9,965.79 4,765.6K
10:04 9,966.49 9,970.16 9,965.02 9,965.02 6,755.8K
10:05 9,965.70 9,965.70 9,955.60 9,955.60 4,382.4K
10:06 9,954.33 9,954.62 9,947.00 9,947.00 4,032.9K
10:07 9,945.75 9,945.75 9,938.31 9,941.58 5,329.6K
10:08 9,942.88 9,946.78 9,942.88 9,946.40 4,007.6K
10:09 9,945.32 9,945.32 9,941.23 9,942.21 3,739.8K
10:10 9,942.73 9,948.29 9,942.73 9,946.98 5,379.4K
10:11 9,947.27 9,958.49 9,945.75 9,956.74 5,162.2K
10:12 9,956.09 9,956.10 9,950.17 9,951.64 6,137.7K
10:13 9,950.37 9,951.36 9,948.64 9,948.64 5,002.1K
10:14 9,948.48 9,948.48 9,945.02 9,947.96 4,449.8K
10:15 9,948.18 9,952.31 9,948.06 9,948.06 3,349.0K
10:16 9,948.40 9,948.40 9,944.32 9,946.02 5,101.3K
10:17 9,946.02 9,947.41 9,944.10 9,944.10 2,871.1K
10:18 9,943.91 9,949.85 9,943.91 9,948.57 4,592.4K
10:19 9,948.81 9,948.81 9,942.75 9,943.45 3,479.7K
10:20 9,944.31 9,946.75 9,943.33 9,946.75 3,106.9K
10:21 9,947.40 9,947.40 9,945.02 9,945.54 3,430.4K
10:22 9,944.26 9,944.26 9,940.51 9,941.40 4,286.8K
10:23 9,940.34 9,940.34 9,937.51 9,939.49 3,520.9K
10:24 9,941.60 9,944.13 9,941.60 9,942.76 3,244.8K
10:25 9,943.52 9,944.61 9,941.23 9,944.61 3,285.4K
10:26 9,944.67 9,946.54 9,943.87 9,946.54 3,359.9K
10:27 9,946.95 9,946.95 9,944.25 9,945.59 3,163.8K
10:28 9,945.68 9,946.81 9,944.47 9,944.50 2,547.3K
10:29 9,944.61 9,944.61 9,941.94 9,943.84 2,392.6K
10:30 9,944.04 9,945.30 9,943.78 9,943.95 2,736.1K
10:31 9,944.44 9,951.04 9,943.13 9,951.04 3,986.7K
10:32 9,951.36 9,951.53 9,949.56 9,950.06 2,053.0K
10:33 9,949.95 9,960.67 9,949.95 9,959.89 3,404.1K
10:34 9,961.29 9,979.97 9,961.29 9,979.97 4,769.7K
10:35 9,980.13 9,988.19 9,980.13 9,985.74 6,486.8K
10:36 9,984.38 9,988.19 9,982.86 9,988.19 5,070.2K
10:37 9,988.55 9,995.40 9,988.55 9,994.48 6,016.2K
10:38 9,995.08 9,995.08 9,987.30 9,989.90 4,108.8K
10:39 9,990.36 9,996.68 9,990.36 9,996.68 4,845.4K
10:40 9,998.16 9,999.95 9,988.12 9,988.15 6,087.6K
10:41 9,987.81 9,987.85 9,981.54 9,983.70 4,529.9K
10:42 9,984.36 9,985.21 9,981.90 9,982.36 3,738.5K
10:43 9,983.43 9,987.29 9,982.50 9,984.37 3,666.9K
10:44 9,984.58 9,991.51 9,984.27 9,991.51 5,612.9K
10:45 9,992.15 9,999.42 9,992.15 9,999.42 6,327.5K
10:46 9,999.97 10,003.89 9,996.53 9,996.53 4,986.7K
10:47 9,997.34 9,998.04 9,992.33 9,992.33 3,599.4K
10:48 9,992.20 9,999.19 9,991.34 9,999.19 4,273.0K
10:49 9,997.69 10,004.16 9,995.09 10,003.66 4,354.6K
10:50 10,000.86 10,002.20 9,998.58 10,002.20 4,808.2K
10:51 10,001.20 10,012.69 10,001.20 10,012.35 4,608.8K
10:52 10,011.94 10,012.96 10,009.41 10,012.74 4,639.6K
10:53 10,012.77 10,021.52 10,012.77 10,020.73 5,427.2K
10:54 10,021.77 10,035.16 10,021.77 10,035.16 6,407.7K
10:55 10,037.41 10,037.41 10,029.22 10,030.95 4,879.3K
10:56 10,030.12 10,036.27 10,030.12 10,035.94 4,696.8K
10:57 10,035.51 10,039.26 10,031.33 10,039.26 4,453.1K
10:58 10,037.86 10,047.88 10,037.86 10,047.88 5,416.2K
10:59 10,048.45 10,057.08 10,048.45 10,056.61 7,193.0K
11:00 10,057.38 10,061.42 10,051.96 10,053.02 7,585.9K
11:01 10,053.51 10,057.72 10,052.78 10,056.36 4,132.6K
11:02 10,055.25 10,055.25 10,043.70 10,043.70 4,985.1K
11:03 10,041.45 10,042.14 10,030.92 10,030.92 4,081.0K
11:04 10,030.35 10,030.35 10,026.02 10,028.25 4,950.0K
11:05 10,026.82 10,026.82 10,020.20 10,020.20 3,893.4K
11:06 10,019.48 10,020.54 10,016.92 10,016.92 3,617.5K
11:07 10,018.01 10,018.01 10,010.54 10,011.60 3,714.0K
11:08 10,012.60 10,014.36 10,012.59 10,012.97 5,916.9K
11:09 10,012.87 10,012.87 10,008.12 10,008.20 4,134.0K
11:10 10,009.44 10,016.05 10,009.23 10,016.05 3,480.8K
11:11 10,016.75 10,020.39 10,015.22 10,019.09 3,005.8K
11:12 10,020.64 10,022.15 10,016.41 10,016.41 3,267.2K
11:13 10,016.18 10,017.84 10,015.53 10,017.80 3,033.6K
11:14 10,018.79 10,018.79 10,014.23 10,015.76 2,998.2K
11:15 10,014.94 10,014.94 10,009.64 10,014.36 3,464.7K
11:16 10,014.39 10,018.85 10,014.39 10,018.12 3,306.1K
11:17 10,019.17 10,021.31 10,018.56 10,020.03 3,143.5K
11:18 10,019.97 10,020.04 10,015.38 10,016.56 2,873.8K
11:19 10,019.22 10,021.59 10,018.81 10,021.59 3,159.4K
11:20 10,020.54 10,021.14 10,014.66 10,015.53 2,964.1K
11:21 10,014.14 10,015.90 10,013.60 10,014.21 2,832.5K
11:22 10,013.64 10,022.87 10,013.64 10,022.87 3,607.7K
11:23 10,022.28 10,022.28 10,016.81 10,017.53 2,991.4K
11:24 10,018.45 10,018.45 10,009.31 10,009.31 4,618.2K
11:25 10,008.00 10,008.00 10,005.00 10,006.85 3,848.0K
11:26 10,006.33 10,007.31 10,004.76 10,005.03 3,141.8K
11:27 10,005.31 10,006.79 10,004.30 10,006.79 2,468.7K
11:28 10,006.69 10,012.26 10,006.69 10,012.26 2,663.9K
11:29 10,012.28 10,012.28 10,009.28 10,010.33 2,697.5K
11:30 10,011.00 10,011.00 10,011.00 10,011.00 308.1K
11:37 10,011.00 10,011.00 10,011.00 10,011.00 0.0K
11:57 10,011.00 10,011.00 10,011.00 10,011.00 0.0K
13:00 10,016.58 10,019.28 10,016.01 10,019.28 11,633.7K
13:01 10,019.04 10,019.04 10,013.66 10,018.63 8,723.8K
13:02 10,020.69 10,025.97 10,020.69 10,025.97 6,131.1K
13:03 10,025.69 10,035.86 10,025.69 10,035.86 5,918.2K
13:04 10,036.13 10,043.46 10,036.13 10,042.89 7,183.7K
13:05 10,042.41 10,047.47 10,042.41 10,044.11 5,427.6K
13:06 10,044.91 10,046.61 10,043.23 10,046.02 4,027.2K
13:07 10,045.65 10,059.29 10,045.30 10,059.29 6,491.8K
13:08 10,059.62 10,063.04 10,058.73 10,060.02 4,869.6K
13:09 10,061.49 10,061.78 10,058.41 10,058.41 5,942.0K
13:10 10,058.54 10,061.60 10,057.04 10,060.14 6,244.5K
13:11 10,059.57 10,062.27 10,059.57 10,060.45 4,025.8K
13:12 10,059.77 10,062.80 10,059.77 10,062.80 2,913.5K
13:13 10,061.38 10,064.04 10,059.10 10,059.10 3,723.0K
13:14 10,058.52 10,062.41 10,058.52 10,062.41 4,001.7K
13:15 10,061.65 10,062.40 10,059.85 10,062.40 3,883.1K
13:16 10,061.73 10,061.73 10,059.02 10,060.79 3,369.6K
13:17 10,061.52 10,061.52 10,058.42 10,060.69 4,453.1K
13:18 10,061.12 10,064.10 10,061.12 10,064.00 3,771.9K
13:19 10,064.34 10,067.05 10,064.30 10,067.05 2,568.8K
13:20 10,067.73 10,068.66 10,066.94 10,067.77 4,889.2K
13:21 10,068.59 10,073.28 10,068.59 10,070.46 4,421.8K
13:22 10,070.93 10,070.93 10,066.67 10,068.50 4,933.8K
13:23 10,068.22 10,072.29 10,068.22 10,071.25 6,941.1K
13:24 10,070.37 10,070.68 10,060.16 10,060.16 5,763.6K
13:25 10,059.18 10,060.05 10,057.73 10,059.33 4,404.6K
13:26 10,058.76 10,067.73 10,058.76 10,066.92 4,258.3K
13:27 10,067.13 10,068.42 10,066.91 10,067.03 2,984.1K
13:28 10,067.54 10,067.54 10,066.12 10,066.99 2,718.5K
13:29 10,066.91 10,067.08 10,065.05 10,065.05 3,696.3K
13:30 10,064.92 10,065.83 10,062.22 10,063.76 4,069.9K
13:31 10,064.38 10,068.36 10,064.38 10,067.19 5,432.0K
13:32 10,066.83 10,070.12 10,066.83 10,069.85 3,938.1K
13:33 10,070.64 10,071.15 10,068.58 10,068.58 5,036.6K
13:34 10,069.69 10,070.60 10,067.85 10,070.10 4,360.5K
13:35 10,070.14 10,070.58 10,067.68 10,070.58 3,472.9K
13:36 10,070.86 10,071.35 10,069.87 10,069.87 3,289.4K
13:37 10,070.01 10,071.96 10,069.79 10,071.72 4,031.5K
13:38 10,072.26 10,073.94 10,070.64 10,072.99 4,143.8K
13:39 10,072.59 10,072.96 10,071.00 10,071.00 2,763.7K
13:40 10,070.73 10,072.92 10,069.60 10,069.75 2,498.3K
13:41 10,071.04 10,071.45 10,069.81 10,071.45 2,535.2K
13:42 10,071.32 10,073.43 10,071.02 10,073.43 2,553.3K
13:43 10,073.45 10,075.21 10,073.22 10,073.75 3,442.4K
13:44 10,074.65 10,075.50 10,074.65 10,074.76 2,612.0K
13:45 10,074.98 10,079.63 10,074.98 10,079.63 3,421.4K
13:46 10,080.16 10,080.16 10,076.25 10,076.25 3,647.8K
13:47 10,074.89 10,074.92 10,071.92 10,073.20 4,471.8K
13:48 10,073.48 10,077.29 10,073.48 10,077.29 2,870.6K
13:49 10,077.23 10,080.33 10,077.23 10,080.22 3,217.3K
13:50 10,080.70 10,083.29 10,080.48 10,083.29 5,286.6K
13:51 10,083.78 10,094.37 10,083.78 10,094.37 9,455.2K
13:52 10,094.83 10,094.83 10,086.79 10,090.12 11,670.1K
13:53 10,089.47 10,091.21 10,089.47 10,090.74 4,208.1K
13:54 10,090.62 10,093.69 10,090.62 10,091.32 4,788.6K
13:55 10,091.50 10,091.78 10,090.03 10,091.78 3,446.3K
13:56 10,091.65 10,094.50 10,091.65 10,092.84 3,096.0K
13:57 10,092.88 10,096.03 10,092.75 10,094.51 3,742.8K
13:58 10,094.90 10,094.90 10,088.57 10,088.57 4,344.2K
13:59 10,089.18 10,094.05 10,089.18 10,092.19 8,874.8K
14:00 10,092.12 10,094.50 10,090.98 10,094.50 5,695.8K
14:01 10,094.03 10,094.46 10,092.49 10,092.78 3,605.8K
14:02 10,092.16 10,094.81 10,091.45 10,094.75 4,631.1K
14:03 10,094.66 10,095.69 10,094.05 10,094.72 3,397.9K
14:04 10,095.42 10,096.27 10,091.31 10,091.31 4,059.3K
14:05 10,092.38 10,092.38 10,088.17 10,088.36 2,903.6K
14:06 10,088.35 10,088.35 10,087.03 10,087.84 3,073.9K
14:07 10,088.61 10,091.77 10,088.61 10,090.88 3,306.1K
14:08 10,090.60 10,094.27 10,090.60 10,092.93 3,871.7K
14:09 10,092.63 10,094.66 10,092.63 10,094.22 6,031.2K
14:10 10,093.54 10,093.79 10,086.27 10,086.27 5,690.0K
14:11 10,086.50 10,086.50 10,078.94 10,080.58 4,711.8K
14:12 10,080.57 10,082.39 10,080.30 10,080.36 3,031.5K
14:13 10,080.01 10,080.01 10,076.04 10,076.04 4,107.3K
14:14 10,075.93 10,075.93 10,073.60 10,074.20 4,984.4K
14:15 10,074.99 10,080.22 10,074.47 10,078.63 5,416.2K
14:16 10,079.27 10,082.77 10,079.04 10,082.14 3,867.5K
14:17 10,082.20 10,084.06 10,082.20 10,083.33 2,503.8K
14:18 10,084.17 10,084.25 10,082.76 10,082.76 2,837.1K
14:19 10,082.92 10,083.24 10,081.56 10,081.56 3,337.4K
14:20 10,080.42 10,080.81 10,076.71 10,076.71 2,962.4K
14:21 10,076.54 10,077.50 10,073.59 10,074.34 4,872.8K
14:22 10,074.68 10,076.78 10,073.56 10,076.00 4,404.9K
14:23 10,076.17 10,076.17 10,074.74 10,075.40 3,568.2K
14:24 10,075.61 10,076.66 10,074.51 10,075.70 4,402.2K
14:25 10,077.40 10,077.74 10,076.45 10,076.45 2,991.7K
14:26 10,077.49 10,079.59 10,077.31 10,077.96 3,567.8K
14:27 10,078.31 10,078.81 10,076.63 10,078.81 4,251.1K
14:28 10,079.06 10,079.06 10,077.44 10,078.01 2,600.9K
14:29 10,077.69 10,079.92 10,077.69 10,079.73 2,745.8K
14:30 10,079.89 10,091.75 10,079.89 10,091.75 6,883.4K
14:31 10,093.53 10,094.88 10,093.14 10,093.51 5,733.8K
14:32 10,094.00 10,097.31 10,094.00 10,097.31 5,713.4K
14:33 10,099.64 10,103.65 10,098.47 10,103.65 6,450.7K
14:34 10,103.30 10,107.95 10,103.30 10,107.95 9,532.3K
14:35 10,108.85 10,114.61 10,108.82 10,114.61 9,695.4K
14:36 10,114.73 10,117.45 10,114.36 10,117.45 6,654.7K
14:37 10,117.50 10,119.20 10,116.99 10,119.20 6,154.3K
14:38 10,119.19 10,119.63 10,117.94 10,118.49 5,369.8K
14:39 10,117.62 10,117.62 10,115.73 10,115.73 5,634.0K
14:40 10,115.00 10,115.30 10,113.54 10,113.54 6,362.4K
14:41 10,113.78 10,113.79 10,111.66 10,111.94 5,800.6K
14:42 10,112.12 10,112.12 10,110.61 10,111.65 4,817.0K
14:43 10,110.82 10,111.28 10,109.93 10,110.54 4,427.0K
14:44 10,110.74 10,113.43 10,110.68 10,113.24 5,278.4K
14:45 10,113.57 10,113.96 10,112.06 10,112.78 5,662.1K
14:46 10,112.70 10,116.30 10,112.20 10,116.30 6,245.3K
14:47 10,117.17 10,120.27 10,117.17 10,120.09 6,058.6K
14:48 10,119.16 10,120.52 10,117.31 10,120.52 5,262.2K
14:49 10,120.76 10,124.24 10,120.76 10,124.24 6,276.1K
14:50 10,124.39 10,124.39 10,121.72 10,121.72 6,782.5K
14:51 10,121.72 10,122.86 10,120.11 10,122.86 6,604.5K
14:52 10,122.70 10,124.41 10,122.70 10,124.41 5,069.5K
14:53 10,124.48 10,125.27 10,123.80 10,125.22 6,610.2K
14:54 10,125.31 10,127.15 10,124.04 10,127.15 7,748.3K
14:55 10,127.57 10,128.00 10,127.30 10,128.00 8,304.1K
14:56 10,127.93 10,129.35 10,127.72 10,129.07 8,188.7K
14:57 10,128.81 10,129.57 10,128.81 10,129.57 828.3K
15:00 10,129.89 10,129.89 10,128.32 10,128.32 16,916.5K
15:59 10,128.32 10,128.32 10,128.32 10,128.32 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