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 10,156.01 10,156.01 10,131.06 10,131.06 60,029.1K
09:31 10,135.94 10,146.66 10,135.94 10,139.95 21,471.1K
09:32 10,138.51 10,149.69 10,135.44 10,147.43 19,458.1K
09:33 10,147.94 10,153.61 10,147.94 10,153.61 14,857.9K
09:34 10,153.78 10,156.75 10,140.32 10,140.32 14,090.3K
09:35 10,141.15 10,145.17 10,136.75 10,143.34 15,193.2K
09:36 10,142.49 10,143.70 10,136.10 10,143.70 13,855.7K
09:37 10,144.67 10,144.67 10,121.52 10,121.52 12,996.0K
09:38 10,120.22 10,120.22 10,111.52 10,111.81 14,600.3K
09:39 10,111.11 10,111.11 10,103.19 10,111.08 15,456.5K
09:40 10,110.87 10,114.88 10,110.15 10,114.48 10,451.9K
09:41 10,115.23 10,115.57 10,111.97 10,115.57 8,489.8K
09:42 10,115.26 10,125.38 10,115.26 10,125.17 8,509.8K
09:43 10,125.69 10,129.42 10,124.33 10,128.22 7,069.4K
09:44 10,128.34 10,128.34 10,120.00 10,120.34 9,179.0K
09:45 10,119.91 10,119.91 10,115.43 10,117.16 11,948.7K
09:46 10,118.37 10,122.65 10,116.15 10,122.53 8,338.6K
09:47 10,123.24 10,136.35 10,123.24 10,135.44 7,917.2K
09:48 10,135.93 10,143.42 10,135.93 10,143.42 6,067.3K
09:49 10,142.51 10,143.84 10,140.09 10,140.23 8,266.0K
09:50 10,139.96 10,146.42 10,139.96 10,146.32 8,007.8K
09:51 10,145.76 10,145.76 10,140.41 10,142.73 5,544.3K
09:52 10,143.32 10,143.64 10,141.80 10,143.64 6,275.2K
09:53 10,144.76 10,154.91 10,144.76 10,154.42 7,553.4K
09:54 10,154.85 10,160.81 10,154.85 10,157.07 8,666.0K
09:55 10,156.13 10,156.13 10,151.20 10,151.20 7,916.1K
09:56 10,152.79 10,155.85 10,152.79 10,154.48 5,789.9K
09:57 10,155.51 10,160.86 10,155.51 10,159.90 7,229.0K
09:58 10,160.33 10,164.90 10,160.33 10,164.62 5,237.6K
09:59 10,166.32 10,177.62 10,166.32 10,177.62 5,131.8K
10:00 10,178.78 10,195.71 10,178.78 10,193.55 6,699.4K
10:01 10,191.48 10,191.76 10,183.75 10,191.76 7,026.4K
10:02 10,192.07 10,198.70 10,192.07 10,192.76 6,674.0K
10:03 10,192.77 10,200.67 10,192.21 10,200.67 5,696.2K
10:04 10,201.69 10,209.69 10,201.69 10,209.69 5,198.0K
10:05 10,211.36 10,214.87 10,211.36 10,213.26 6,327.7K
10:06 10,212.98 10,212.98 10,199.55 10,199.55 6,183.5K
10:07 10,200.01 10,205.23 10,200.01 10,201.52 4,594.5K
10:08 10,201.88 10,201.88 10,195.26 10,195.70 6,844.4K
10:09 10,194.13 10,194.13 10,187.76 10,187.76 5,192.6K
10:10 10,189.35 10,195.22 10,189.35 10,194.93 6,094.3K
10:11 10,193.12 10,193.12 10,188.15 10,189.04 4,824.0K
10:12 10,189.07 10,189.58 10,185.78 10,189.11 4,331.4K
10:13 10,191.20 10,191.29 10,179.70 10,179.70 5,043.6K
10:14 10,178.94 10,183.46 10,178.94 10,183.41 3,821.7K
10:15 10,183.51 10,189.90 10,183.51 10,189.90 3,984.0K
10:16 10,191.06 10,194.53 10,189.76 10,189.76 4,062.3K
10:17 10,189.42 10,189.42 10,180.85 10,181.18 5,712.8K
10:18 10,180.53 10,180.64 10,179.30 10,180.56 4,581.5K
10:19 10,180.14 10,180.16 10,178.34 10,180.16 4,402.1K
10:20 10,180.25 10,182.32 10,180.25 10,182.32 3,881.9K
10:21 10,182.08 10,182.99 10,180.20 10,181.03 5,616.7K
10:22 10,180.21 10,181.06 10,178.29 10,178.29 3,934.7K
10:23 10,177.81 10,177.81 10,173.40 10,173.61 5,187.4K
10:24 10,171.64 10,177.36 10,171.64 10,177.18 5,727.6K
10:25 10,177.50 10,183.55 10,177.50 10,182.94 4,435.9K
10:26 10,183.97 10,187.17 10,183.97 10,187.17 3,621.5K
10:27 10,186.54 10,190.26 10,186.54 10,190.26 4,123.9K
10:28 10,190.86 10,192.37 10,190.83 10,192.37 5,349.1K
10:29 10,192.34 10,193.51 10,191.44 10,193.51 4,343.7K
10:30 10,194.21 10,194.44 10,192.32 10,192.32 5,456.4K
10:31 10,191.60 10,191.60 10,182.69 10,183.24 5,625.2K
10:32 10,182.04 10,182.04 10,173.61 10,175.43 5,573.5K
10:33 10,174.40 10,180.25 10,174.40 10,180.25 3,450.7K
10:34 10,180.35 10,181.63 10,180.19 10,181.17 3,341.4K
10:35 10,180.70 10,180.70 10,176.51 10,176.94 3,152.4K
10:36 10,176.22 10,177.42 10,175.75 10,177.29 2,520.3K
10:37 10,176.43 10,176.43 10,174.72 10,175.10 3,565.8K
10:38 10,175.19 10,181.25 10,175.19 10,181.25 3,125.6K
10:39 10,181.31 10,186.09 10,181.31 10,186.09 2,527.7K
10:40 10,186.50 10,189.44 10,186.50 10,189.25 3,304.2K
10:41 10,188.06 10,188.06 10,184.27 10,186.17 3,343.0K
10:42 10,186.79 10,187.74 10,185.95 10,187.32 2,654.3K
10:43 10,187.19 10,189.48 10,187.19 10,188.95 3,031.9K
10:44 10,188.90 10,189.47 10,187.19 10,187.19 2,912.8K
10:45 10,186.63 10,190.52 10,186.63 10,190.15 2,447.8K
10:46 10,189.74 10,192.12 10,189.74 10,192.12 3,269.5K
10:47 10,191.91 10,191.91 10,190.03 10,190.07 3,518.6K
10:48 10,190.22 10,192.29 10,189.35 10,192.29 2,831.5K
10:49 10,192.09 10,200.35 10,192.09 10,200.35 4,052.7K
10:50 10,201.60 10,203.77 10,201.60 10,203.37 3,378.7K
10:51 10,203.46 10,203.46 10,199.56 10,199.56 3,205.2K
10:52 10,199.59 10,201.14 10,197.80 10,200.83 2,997.9K
10:53 10,201.44 10,205.10 10,201.44 10,204.95 2,605.4K
10:54 10,203.41 10,203.41 10,199.81 10,200.46 3,281.6K
10:55 10,199.94 10,202.75 10,199.46 10,202.75 3,151.8K
10:56 10,202.78 10,202.78 10,198.39 10,198.39 3,544.7K
10:57 10,196.09 10,196.09 10,194.17 10,194.32 2,978.2K
10:58 10,192.94 10,197.90 10,192.94 10,197.24 2,280.4K
10:59 10,197.11 10,197.52 10,196.35 10,196.35 2,472.4K
11:00 10,195.13 10,195.16 10,191.45 10,191.79 2,934.1K
11:01 10,191.21 10,191.21 10,188.69 10,188.76 3,411.8K
11:02 10,189.51 10,189.51 10,186.67 10,186.67 3,308.0K
11:03 10,186.34 10,187.15 10,185.04 10,187.15 2,639.3K
11:04 10,187.10 10,191.14 10,187.10 10,191.05 2,591.0K
11:05 10,192.00 10,195.31 10,192.00 10,195.31 2,923.9K
11:06 10,196.93 10,204.02 10,196.24 10,204.02 3,601.5K
11:07 10,204.84 10,215.09 10,204.84 10,215.09 4,763.0K
11:08 10,215.97 10,219.61 10,215.97 10,216.86 4,792.9K
11:09 10,215.64 10,215.99 10,209.43 10,209.43 3,010.1K
11:10 10,209.29 10,210.94 10,209.29 10,209.76 2,627.9K
11:11 10,209.61 10,209.87 10,204.48 10,204.68 3,230.4K
11:12 10,204.01 10,204.06 10,202.35 10,202.70 2,467.2K
11:13 10,202.77 10,202.77 10,199.13 10,200.21 2,123.0K
11:14 10,200.08 10,201.85 10,199.23 10,201.85 1,898.5K
11:15 10,201.79 10,203.25 10,199.73 10,199.73 2,652.4K
11:16 10,199.94 10,200.56 10,198.98 10,200.56 2,696.9K
11:17 10,200.84 10,201.11 10,200.33 10,201.11 2,435.6K
11:18 10,200.81 10,203.36 10,200.81 10,201.39 2,366.0K
11:19 10,200.57 10,200.57 10,198.52 10,198.54 2,191.4K
11:20 10,198.88 10,198.88 10,195.65 10,195.77 2,315.0K
11:21 10,195.47 10,196.91 10,195.47 10,196.58 2,304.0K
11:22 10,195.58 10,195.58 10,188.57 10,188.57 4,774.0K
11:23 10,188.75 10,189.05 10,186.78 10,188.61 3,279.1K
11:24 10,189.84 10,190.39 10,189.50 10,189.83 2,463.8K
11:25 10,189.94 10,190.99 10,188.93 10,190.11 2,577.0K
11:26 10,189.94 10,191.55 10,189.46 10,191.55 2,212.6K
11:27 10,191.81 10,193.30 10,189.05 10,189.05 2,641.4K
11:28 10,190.05 10,190.05 10,186.11 10,187.08 2,511.8K
11:29 10,185.31 10,185.79 10,183.13 10,183.37 3,452.5K
11:30 10,184.29 10,184.29 10,184.29 10,184.29 181.7K
13:00 10,184.33 10,201.24 10,184.33 10,199.55 9,479.6K
13:01 10,198.77 10,202.17 10,198.77 10,200.11 4,573.5K
13:02 10,199.48 10,200.32 10,198.50 10,200.32 3,694.3K
13:03 10,199.85 10,204.02 10,199.85 10,201.95 2,889.6K
13:04 10,202.14 10,204.87 10,202.14 10,204.75 2,460.4K
13:05 10,204.77 10,204.77 10,202.94 10,204.21 2,722.6K
13:06 10,204.05 10,207.29 10,204.05 10,205.58 2,834.7K
13:07 10,203.77 10,203.77 10,198.47 10,198.47 3,220.8K
13:08 10,198.89 10,201.69 10,198.64 10,200.65 3,155.1K
13:09 10,199.46 10,200.45 10,198.27 10,199.96 2,019.8K
13:10 10,199.64 10,200.16 10,196.60 10,196.60 2,117.2K
13:11 10,195.83 10,196.82 10,195.74 10,195.95 3,553.1K
13:12 10,195.49 10,197.60 10,195.49 10,197.56 3,189.7K
13:13 10,196.95 10,198.35 10,194.52 10,194.97 2,950.9K
13:14 10,195.18 10,195.18 10,192.93 10,193.36 3,021.8K
13:15 10,192.79 10,193.86 10,191.10 10,193.86 2,749.5K
13:16 10,194.37 10,194.90 10,193.47 10,194.61 2,939.8K
13:17 10,194.57 10,196.34 10,193.66 10,196.34 3,092.1K
13:18 10,196.99 10,196.99 10,194.44 10,194.60 2,517.5K
13:19 10,194.62 10,195.45 10,194.32 10,195.00 2,471.4K
13:20 10,193.48 10,196.45 10,193.05 10,196.45 3,657.3K
13:21 10,196.02 10,201.82 10,196.02 10,201.62 3,653.6K
13:22 10,202.93 10,205.98 10,202.54 10,202.59 2,879.9K
13:23 10,202.09 10,203.34 10,199.82 10,200.20 2,638.9K
13:24 10,200.31 10,203.00 10,200.31 10,202.65 2,450.9K
13:25 10,202.57 10,203.69 10,202.57 10,203.69 2,868.3K
13:26 10,203.81 10,203.86 10,202.10 10,202.68 2,500.1K
13:27 10,203.57 10,207.76 10,203.57 10,207.76 2,883.7K
13:28 10,207.96 10,208.70 10,206.51 10,207.36 2,499.5K
13:29 10,207.32 10,209.08 10,207.11 10,208.21 2,526.8K
13:30 10,208.22 10,210.95 10,208.22 10,210.95 3,809.1K
13:31 10,210.37 10,210.37 10,207.29 10,208.53 3,452.5K
13:32 10,208.69 10,210.77 10,208.69 10,210.58 2,618.2K
13:33 10,211.14 10,211.83 10,206.56 10,206.56 3,563.8K
13:34 10,206.01 10,207.57 10,205.44 10,207.37 3,146.8K
13:35 10,208.09 10,211.84 10,207.85 10,211.84 3,332.6K
13:36 10,212.93 10,212.93 10,210.69 10,211.05 2,493.6K
13:37 10,211.33 10,212.36 10,207.45 10,207.45 2,867.1K
13:38 10,206.70 10,207.06 10,201.62 10,202.50 3,134.9K
13:39 10,204.04 10,206.19 10,203.67 10,205.07 2,350.9K
13:40 10,205.26 10,205.26 10,201.54 10,201.66 2,894.1K
13:41 10,201.99 10,204.75 10,201.67 10,204.75 2,596.3K
13:42 10,205.11 10,208.75 10,205.11 10,208.75 2,802.9K
13:43 10,208.17 10,208.17 10,203.67 10,203.67 2,989.4K
13:44 10,204.66 10,207.25 10,204.66 10,204.99 2,578.3K
13:45 10,206.28 10,207.15 10,205.52 10,206.05 2,608.0K
13:46 10,205.81 10,205.81 10,203.77 10,205.14 2,886.4K
13:47 10,205.30 10,208.73 10,205.21 10,208.34 2,462.8K
13:48 10,208.05 10,210.18 10,208.05 10,209.55 2,572.3K
13:49 10,209.07 10,210.43 10,207.60 10,208.33 2,964.4K
13:50 10,208.09 10,208.09 10,206.80 10,206.94 2,855.8K
13:51 10,207.15 10,207.15 10,205.06 10,205.55 1,989.2K
13:52 10,204.93 10,204.98 10,203.79 10,204.56 2,090.7K
13:53 10,204.88 10,207.70 10,204.85 10,207.39 2,892.2K
13:54 10,207.86 10,210.94 10,207.77 10,210.69 2,568.2K
13:55 10,210.34 10,211.51 10,210.11 10,210.76 2,444.5K
13:56 10,211.05 10,213.92 10,211.05 10,212.19 3,107.6K
13:57 10,212.81 10,213.65 10,211.71 10,213.16 2,269.7K
13:58 10,213.18 10,213.42 10,210.74 10,211.86 2,655.4K
13:59 10,211.25 10,211.56 10,208.93 10,209.24 3,105.9K
14:00 10,208.70 10,212.15 10,208.70 10,211.52 2,520.5K
14:01 10,210.68 10,214.31 10,210.68 10,214.19 3,724.9K
14:02 10,214.42 10,215.50 10,210.03 10,210.03 2,934.3K
14:03 10,211.36 10,214.19 10,210.94 10,213.36 2,119.2K
14:04 10,214.44 10,215.40 10,213.94 10,215.40 2,586.6K
14:05 10,214.99 10,215.95 10,212.79 10,213.49 2,472.3K
14:06 10,213.52 10,213.52 10,211.09 10,211.19 2,439.7K
14:07 10,211.50 10,211.50 10,206.65 10,206.65 2,993.5K
14:08 10,206.86 10,208.90 10,204.34 10,208.90 3,462.9K
14:09 10,209.34 10,211.41 10,209.34 10,211.32 2,432.5K
14:10 10,212.92 10,215.07 10,212.92 10,215.07 2,513.2K
14:11 10,215.21 10,215.48 10,214.21 10,214.50 3,014.8K
14:12 10,214.31 10,216.13 10,214.31 10,215.98 3,167.2K
14:13 10,215.34 10,216.87 10,215.09 10,216.83 3,395.0K
14:14 10,216.56 10,217.80 10,214.96 10,217.75 2,374.8K
14:15 10,218.10 10,221.31 10,217.91 10,221.10 2,885.0K
14:16 10,221.79 10,221.79 10,218.37 10,218.43 4,261.6K
14:17 10,218.12 10,218.83 10,217.31 10,218.83 2,152.8K
14:18 10,218.24 10,221.20 10,218.24 10,220.57 2,465.9K
14:19 10,221.01 10,221.01 10,218.05 10,220.06 2,359.7K
14:20 10,220.72 10,227.63 10,220.72 10,227.63 5,253.8K
14:21 10,228.56 10,228.56 10,223.58 10,226.10 3,494.4K
14:22 10,225.58 10,226.40 10,224.77 10,226.40 3,603.8K
14:23 10,226.43 10,230.17 10,225.97 10,230.09 3,773.0K
14:24 10,231.16 10,235.64 10,231.16 10,235.64 3,989.1K
14:25 10,234.60 10,236.85 10,234.60 10,236.85 3,238.7K
14:26 10,237.29 10,238.92 10,236.44 10,236.81 4,345.7K
14:27 10,237.07 10,237.07 10,224.63 10,224.64 4,530.6K
14:28 10,222.82 10,224.24 10,222.26 10,224.24 3,361.4K
14:29 10,225.41 10,226.42 10,224.76 10,224.76 2,727.9K
14:30 10,225.33 10,225.98 10,223.57 10,223.57 2,560.9K
14:31 10,223.31 10,223.31 10,220.46 10,220.83 3,370.9K
14:32 10,220.60 10,223.72 10,220.60 10,222.80 2,704.7K
14:33 10,221.64 10,222.28 10,221.29 10,222.28 3,377.0K
14:34 10,221.20 10,221.52 10,216.97 10,216.97 3,224.1K
14:35 10,216.82 10,220.07 10,216.82 10,219.83 2,848.9K
14:36 10,220.28 10,224.93 10,220.28 10,224.93 3,709.7K
14:37 10,223.97 10,228.23 10,223.97 10,228.23 3,139.7K
14:38 10,228.84 10,235.43 10,228.84 10,235.17 4,027.8K
14:39 10,234.91 10,235.44 10,232.22 10,233.27 2,676.3K
14:40 10,234.86 10,244.94 10,234.86 10,244.94 4,633.5K
14:41 10,246.29 10,248.14 10,246.29 10,247.20 4,440.3K
14:42 10,247.19 10,252.76 10,247.19 10,252.76 5,193.2K
14:43 10,253.80 10,266.41 10,253.80 10,266.41 7,332.4K
14:44 10,265.26 10,275.04 10,265.26 10,275.04 7,570.2K
14:45 10,277.65 10,291.88 10,277.65 10,290.81 9,452.2K
14:46 10,289.40 10,289.40 10,279.95 10,282.30 7,062.2K
14:47 10,281.11 10,291.86 10,281.11 10,291.86 8,649.6K
14:48 10,292.78 10,293.08 10,286.47 10,286.57 7,313.2K
14:49 10,286.74 10,288.11 10,286.31 10,287.41 6,111.1K
14:50 10,286.61 10,286.61 10,282.03 10,283.36 6,906.1K
14:51 10,282.50 10,282.50 10,277.32 10,277.55 6,992.9K
14:52 10,276.29 10,279.39 10,276.02 10,279.39 5,839.2K
14:53 10,279.52 10,287.02 10,279.52 10,286.94 7,884.1K
14:54 10,287.86 10,289.95 10,287.53 10,289.66 8,521.0K
14:55 10,289.61 10,289.61 10,288.11 10,289.51 7,843.0K
14:56 10,289.36 10,289.96 10,287.88 10,289.49 10,243.7K
14:57 10,288.40 10,288.40 10,288.40 10,288.40 516.4K
15:00 10,288.88 10,289.89 10,288.88 10,289.89 13,678.9K
15:59 10,289.89 10,289.89 10,289.89 10,289.89 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