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 10,267.75 10,267.75 10,257.00 10,267.43 34,343.2K
09:31 10,270.99 10,293.25 10,270.99 10,292.42 20,085.2K
09:32 10,292.22 10,307.54 10,292.22 10,307.54 14,129.3K
09:33 10,309.39 10,322.79 10,309.39 10,321.64 17,030.4K
09:34 10,321.82 10,325.42 10,312.78 10,321.74 19,148.3K
09:35 10,325.90 10,328.09 10,318.77 10,322.28 15,702.3K
09:36 10,322.14 10,322.94 10,312.14 10,312.14 13,706.0K
09:37 10,314.91 10,316.77 10,306.48 10,307.48 13,727.4K
09:38 10,308.22 10,319.22 10,308.22 10,319.22 12,519.2K
09:39 10,320.11 10,323.02 10,320.11 10,322.34 15,159.1K
09:40 10,320.87 10,325.13 10,318.47 10,318.47 15,560.7K
09:41 10,318.45 10,332.65 10,318.45 10,332.65 15,947.4K
09:42 10,334.06 10,340.11 10,334.06 10,336.91 15,119.8K
09:43 10,337.71 10,344.03 10,337.71 10,342.53 13,061.0K
09:44 10,342.93 10,347.80 10,338.78 10,338.78 10,727.9K
09:45 10,339.17 10,357.23 10,339.17 10,357.23 11,861.1K
09:46 10,360.19 10,365.56 10,356.04 10,358.77 16,316.5K
09:47 10,358.75 10,358.75 10,340.13 10,340.13 12,131.2K
09:48 10,335.78 10,339.78 10,335.78 10,336.55 9,768.5K
09:49 10,333.69 10,333.69 10,321.10 10,323.20 8,979.5K
09:50 10,324.38 10,340.32 10,319.78 10,340.32 9,834.5K
09:51 10,340.99 10,346.14 10,340.26 10,345.66 8,806.3K
09:52 10,345.44 10,350.06 10,345.44 10,350.06 11,913.3K
09:53 10,350.48 10,357.85 10,350.48 10,357.85 10,352.3K
09:54 10,360.19 10,367.47 10,360.19 10,362.94 11,326.3K
09:55 10,364.81 10,374.50 10,364.81 10,373.29 9,960.4K
09:56 10,372.85 10,372.85 10,360.63 10,360.63 8,948.7K
09:57 10,359.47 10,359.47 10,348.84 10,348.84 6,744.3K
09:58 10,348.96 10,348.96 10,342.73 10,343.38 5,724.6K
09:59 10,343.35 10,349.91 10,343.35 10,349.89 6,240.8K
10:00 10,350.94 10,360.26 10,350.00 10,360.26 7,393.6K
10:01 10,360.80 10,360.80 10,357.27 10,359.30 5,791.4K
10:02 10,360.83 10,376.36 10,360.83 10,376.36 7,999.9K
10:03 10,376.06 10,379.76 10,376.02 10,378.55 6,557.6K
10:04 10,376.84 10,379.04 10,376.84 10,378.23 5,556.0K
10:05 10,379.04 10,383.41 10,379.04 10,383.22 7,946.5K
10:06 10,381.90 10,381.90 10,377.59 10,379.69 6,806.0K
10:07 10,380.15 10,380.15 10,363.80 10,364.00 8,468.8K
10:08 10,364.09 10,364.09 10,355.80 10,356.17 5,725.3K
10:09 10,355.80 10,359.75 10,355.19 10,359.75 4,563.0K
10:10 10,360.47 10,368.46 10,360.47 10,365.58 6,335.3K
10:11 10,365.81 10,367.80 10,363.87 10,363.87 9,196.5K
10:12 10,362.19 10,362.19 10,354.56 10,354.77 8,566.2K
10:13 10,354.70 10,354.70 10,349.48 10,349.48 6,997.0K
10:14 10,349.36 10,349.36 10,338.98 10,345.15 9,073.0K
10:15 10,344.76 10,354.35 10,344.76 10,354.35 6,685.2K
10:16 10,353.34 10,362.52 10,353.34 10,362.20 7,260.9K
10:17 10,363.26 10,365.78 10,360.26 10,365.78 6,802.9K
10:18 10,367.32 10,376.06 10,367.32 10,376.06 6,645.3K
10:19 10,376.45 10,376.67 10,374.51 10,375.92 5,928.4K
10:20 10,375.37 10,375.37 10,371.30 10,374.21 6,219.7K
10:21 10,374.18 10,390.47 10,374.18 10,390.47 5,789.9K
10:22 10,392.21 10,392.21 10,388.58 10,390.01 6,175.0K
10:23 10,390.63 10,393.18 10,386.71 10,393.18 6,046.7K
10:24 10,392.88 10,398.02 10,392.88 10,395.66 5,598.5K
10:25 10,395.67 10,401.36 10,395.67 10,400.49 4,487.1K
10:26 10,401.85 10,407.65 10,390.87 10,391.09 9,006.8K
10:27 10,391.32 10,392.18 10,389.24 10,391.89 5,414.7K
10:28 10,393.91 10,403.73 10,393.91 10,403.73 6,469.1K
10:29 10,403.47 10,403.47 10,388.47 10,389.46 7,959.5K
10:30 10,389.98 10,390.38 10,384.93 10,386.67 5,634.8K
10:31 10,386.18 10,387.62 10,383.07 10,383.07 5,003.8K
10:32 10,383.18 10,383.18 10,370.33 10,370.33 6,025.9K
10:33 10,369.24 10,369.24 10,360.60 10,360.93 8,818.8K
10:34 10,361.02 10,361.02 10,352.99 10,353.41 6,878.3K
10:35 10,353.69 10,354.41 10,351.71 10,351.71 6,144.8K
10:36 10,351.88 10,353.00 10,351.07 10,353.00 6,813.6K
10:37 10,352.57 10,352.76 10,349.33 10,349.33 8,228.7K
10:38 10,348.53 10,355.42 10,348.13 10,354.25 5,109.8K
10:39 10,354.82 10,354.82 10,350.68 10,350.68 4,297.4K
10:40 10,350.93 10,350.93 10,341.68 10,341.68 6,038.5K
10:41 10,340.35 10,344.21 10,338.88 10,344.21 5,318.0K
10:42 10,343.96 10,355.12 10,343.96 10,355.12 4,464.3K
10:43 10,357.92 10,371.53 10,357.92 10,371.53 5,476.1K
10:44 10,373.00 10,373.00 10,365.29 10,365.29 4,393.1K
10:45 10,364.16 10,364.16 10,356.14 10,356.41 4,539.7K
10:46 10,355.51 10,355.51 10,350.07 10,350.64 3,656.7K
10:47 10,350.71 10,350.71 10,347.73 10,348.83 3,273.6K
10:48 10,349.27 10,352.62 10,348.41 10,352.62 3,719.8K
10:49 10,354.57 10,360.16 10,354.57 10,358.98 4,128.0K
10:50 10,357.58 10,358.46 10,354.71 10,356.60 3,265.9K
10:51 10,357.32 10,359.01 10,356.55 10,358.60 2,812.2K
10:52 10,359.13 10,363.58 10,358.19 10,363.42 3,165.4K
10:53 10,362.88 10,362.88 10,357.78 10,358.47 3,184.2K
10:54 10,357.25 10,357.29 10,350.58 10,350.58 3,361.9K
10:55 10,350.67 10,353.03 10,350.66 10,352.90 2,834.8K
10:56 10,352.05 10,352.05 10,350.11 10,351.27 2,603.0K
10:57 10,351.69 10,351.69 10,350.30 10,350.85 2,543.2K
10:58 10,351.83 10,351.83 10,347.38 10,348.38 3,368.4K
10:59 10,349.51 10,358.95 10,348.22 10,358.89 4,139.1K
11:00 10,358.64 10,358.64 10,353.00 10,354.88 3,081.6K
11:01 10,356.00 10,356.00 10,351.85 10,352.06 2,028.5K
11:02 10,352.04 10,353.74 10,351.94 10,352.76 1,926.6K
11:03 10,348.77 10,348.77 10,344.23 10,345.98 2,967.2K
11:04 10,345.61 10,347.47 10,345.55 10,346.34 2,173.9K
11:05 10,345.92 10,345.92 10,343.42 10,344.09 2,350.4K
11:06 10,343.31 10,346.88 10,342.54 10,346.88 2,382.9K
11:07 10,346.76 10,350.64 10,346.76 10,350.64 2,268.8K
11:08 10,351.13 10,356.13 10,351.05 10,355.95 2,286.7K
11:09 10,356.71 10,357.88 10,355.63 10,357.04 2,902.5K
11:10 10,357.98 10,364.03 10,357.98 10,364.03 1,884.9K
11:11 10,363.28 10,363.65 10,359.53 10,360.30 2,416.9K
11:12 10,361.60 10,364.81 10,361.60 10,364.37 1,661.8K
11:13 10,364.37 10,364.81 10,363.68 10,364.69 2,024.9K
11:14 10,364.81 10,364.81 10,362.89 10,364.31 2,137.9K
11:15 10,365.03 10,367.37 10,364.35 10,367.37 2,385.7K
11:16 10,368.14 10,376.11 10,368.14 10,376.07 3,420.1K
11:17 10,376.24 10,382.14 10,376.24 10,382.14 6,286.4K
11:18 10,382.61 10,385.22 10,380.87 10,385.22 5,650.5K
11:19 10,385.58 10,388.80 10,385.58 10,387.90 5,056.4K
11:20 10,387.70 10,392.35 10,386.41 10,392.19 4,852.8K
11:21 10,393.02 10,393.02 10,391.19 10,391.22 4,163.1K
11:22 10,390.52 10,390.90 10,387.34 10,387.34 3,473.8K
11:23 10,386.63 10,386.63 10,379.84 10,381.95 3,695.9K
11:24 10,381.28 10,383.34 10,380.96 10,383.34 3,769.1K
11:25 10,384.48 10,384.48 10,378.91 10,378.91 2,914.5K
11:26 10,378.12 10,378.12 10,375.39 10,375.39 3,634.2K
11:27 10,375.76 10,376.50 10,367.06 10,367.06 4,256.2K
11:28 10,366.51 10,372.23 10,365.40 10,372.03 3,366.9K
11:29 10,374.07 10,374.07 10,362.29 10,362.52 4,069.6K
11:30 10,362.79 10,363.14 10,362.79 10,363.14 252.6K
13:00 10,363.27 10,370.89 10,363.27 10,370.89 10,401.9K
13:01 10,374.12 10,375.52 10,369.37 10,372.69 4,680.2K
13:02 10,371.47 10,371.47 10,365.16 10,366.02 4,625.9K
13:03 10,366.48 10,366.48 10,364.06 10,365.48 3,840.2K
13:04 10,365.83 10,368.65 10,363.98 10,368.65 3,292.5K
13:05 10,368.80 10,380.11 10,368.80 10,380.11 4,328.2K
13:06 10,379.89 10,379.89 10,376.68 10,377.52 5,109.3K
13:07 10,377.63 10,378.05 10,374.42 10,376.75 5,517.0K
13:08 10,375.75 10,377.50 10,373.87 10,377.50 3,617.4K
13:09 10,377.56 10,381.17 10,377.56 10,381.01 3,741.1K
13:10 10,381.72 10,384.45 10,381.72 10,384.45 4,058.3K
13:11 10,385.02 10,385.81 10,381.51 10,381.51 3,512.9K
13:12 10,382.18 10,385.53 10,382.18 10,385.53 3,304.6K
13:13 10,385.49 10,386.87 10,384.74 10,386.84 2,970.1K
13:14 10,386.96 10,389.18 10,385.85 10,389.18 3,446.6K
13:15 10,390.24 10,392.21 10,390.24 10,391.46 5,405.6K
13:16 10,391.33 10,395.14 10,391.33 10,395.14 4,210.5K
13:17 10,394.02 10,394.71 10,389.83 10,389.83 3,272.1K
13:18 10,389.64 10,389.83 10,388.08 10,388.92 3,581.8K
13:19 10,389.68 10,389.68 10,388.08 10,388.64 3,227.8K
13:20 10,389.32 10,390.64 10,386.32 10,386.32 3,229.0K
13:21 10,385.34 10,388.06 10,384.67 10,386.21 3,282.5K
13:22 10,387.32 10,390.25 10,387.10 10,389.75 3,150.0K
13:23 10,389.82 10,394.11 10,389.50 10,393.47 2,868.7K
13:24 10,394.24 10,397.10 10,393.63 10,397.10 2,993.6K
13:25 10,397.52 10,398.50 10,397.40 10,397.43 3,435.6K
13:26 10,397.84 10,398.08 10,394.02 10,394.22 4,058.2K
13:27 10,395.94 10,399.16 10,395.94 10,399.16 3,151.6K
13:28 10,398.02 10,399.31 10,397.98 10,398.53 2,904.0K
13:29 10,398.70 10,401.57 10,398.11 10,399.00 3,840.0K
13:30 10,398.42 10,400.91 10,398.42 10,400.91 3,584.6K
13:31 10,401.42 10,404.24 10,401.42 10,404.24 3,351.6K
13:32 10,405.61 10,408.12 10,405.61 10,407.58 3,974.3K
13:33 10,407.64 10,416.64 10,407.64 10,416.64 3,862.9K
13:34 10,416.99 10,418.68 10,413.12 10,413.40 4,468.4K
13:35 10,413.99 10,413.99 10,409.07 10,409.30 3,700.6K
13:36 10,409.16 10,416.40 10,408.79 10,416.40 4,562.2K
13:37 10,418.46 10,420.24 10,418.11 10,420.05 4,913.2K
13:38 10,420.82 10,425.12 10,420.82 10,424.79 5,238.5K
13:39 10,422.62 10,422.75 10,420.03 10,420.66 3,904.6K
13:40 10,421.97 10,427.24 10,421.97 10,427.06 4,456.1K
13:41 10,427.12 10,432.00 10,427.12 10,432.00 4,744.9K
13:42 10,433.18 10,434.26 10,430.18 10,430.18 4,692.0K
13:43 10,430.08 10,430.08 10,421.00 10,421.03 4,004.0K
13:44 10,420.16 10,422.61 10,417.51 10,422.61 3,555.1K
13:45 10,423.44 10,427.90 10,423.44 10,424.03 4,364.0K
13:46 10,423.88 10,423.93 10,420.38 10,420.92 3,510.2K
13:47 10,419.96 10,424.59 10,419.68 10,424.59 3,619.1K
13:48 10,423.48 10,427.52 10,423.33 10,426.42 3,619.0K
13:49 10,426.27 10,426.27 10,420.83 10,420.91 3,218.1K
13:50 10,420.49 10,422.21 10,420.49 10,421.37 3,001.5K
13:51 10,421.67 10,422.34 10,420.71 10,422.09 3,405.9K
13:52 10,421.42 10,423.90 10,421.42 10,423.18 4,048.1K
13:53 10,420.75 10,420.75 10,414.62 10,414.62 5,065.9K
13:54 10,413.94 10,413.94 10,406.71 10,406.71 4,304.7K
13:55 10,406.28 10,407.64 10,405.82 10,406.50 3,504.2K
13:56 10,406.73 10,415.52 10,406.73 10,415.52 3,838.7K
13:57 10,415.55 10,419.48 10,415.55 10,419.48 3,429.9K
13:58 10,418.96 10,420.41 10,418.52 10,420.10 3,291.0K
13:59 10,420.91 10,423.61 10,419.95 10,423.17 4,484.5K
14:00 10,423.10 10,424.38 10,422.11 10,424.38 3,921.8K
14:01 10,424.43 10,427.48 10,424.43 10,426.17 4,609.6K
14:02 10,426.36 10,429.51 10,426.36 10,429.33 3,373.4K
14:03 10,429.52 10,430.92 10,428.68 10,429.17 4,317.8K
14:04 10,429.39 10,429.80 10,427.52 10,428.66 3,366.4K
14:05 10,427.60 10,429.17 10,426.28 10,429.17 4,130.2K
14:06 10,429.82 10,430.81 10,429.82 10,430.81 3,022.7K
14:07 10,430.80 10,431.38 10,429.93 10,430.94 3,388.1K
14:08 10,431.16 10,431.16 10,430.17 10,430.78 2,581.2K
14:09 10,431.79 10,436.27 10,431.79 10,436.27 4,914.0K
14:10 10,437.49 10,441.16 10,437.49 10,441.16 4,223.7K
14:11 10,441.53 10,442.86 10,441.28 10,441.60 4,571.3K
14:12 10,440.61 10,444.48 10,440.61 10,444.25 4,853.3K
14:13 10,444.64 10,444.64 10,440.62 10,440.62 4,769.7K
14:14 10,439.95 10,439.95 10,436.67 10,438.30 5,548.7K
14:15 10,439.06 10,439.59 10,438.90 10,439.07 3,336.6K
14:16 10,439.26 10,439.26 10,437.39 10,437.63 2,970.6K
14:17 10,437.58 10,438.40 10,427.64 10,427.64 3,643.0K
14:18 10,428.50 10,431.15 10,428.50 10,429.81 2,711.0K
14:19 10,430.35 10,431.12 10,426.56 10,426.81 3,482.0K
14:20 10,424.81 10,424.81 10,419.15 10,419.15 4,918.4K
14:21 10,419.23 10,419.26 10,417.67 10,418.77 3,003.4K
14:22 10,418.83 10,422.35 10,418.83 10,419.19 4,006.3K
14:23 10,418.92 10,418.92 10,415.51 10,415.88 4,036.8K
14:24 10,415.76 10,415.76 10,408.75 10,408.75 4,428.6K
14:25 10,408.69 10,408.69 10,406.58 10,406.66 3,804.8K
14:26 10,407.33 10,407.33 10,404.52 10,404.52 4,902.7K
14:27 10,404.10 10,404.47 10,400.85 10,400.85 4,183.5K
14:28 10,401.53 10,401.53 10,398.47 10,398.47 4,145.9K
14:29 10,398.55 10,398.55 10,392.84 10,392.84 4,585.4K
14:30 10,391.97 10,391.97 10,386.40 10,388.48 8,164.1K
14:31 10,388.97 10,388.97 10,386.75 10,387.50 3,935.1K
14:32 10,387.33 10,389.15 10,385.28 10,386.43 4,428.5K
14:33 10,385.55 10,385.55 10,378.69 10,378.69 5,417.5K
14:34 10,378.47 10,382.75 10,377.48 10,382.75 5,089.7K
14:35 10,383.12 10,390.69 10,383.12 10,390.09 4,169.8K
14:36 10,390.46 10,392.85 10,390.02 10,391.73 3,556.2K
14:37 10,392.36 10,392.51 10,388.15 10,388.15 3,819.6K
14:38 10,386.29 10,386.54 10,384.00 10,384.00 3,877.2K
14:39 10,384.12 10,385.55 10,383.16 10,383.16 4,228.6K
14:40 10,383.29 10,383.29 10,379.75 10,379.75 4,598.6K
14:41 10,379.37 10,379.55 10,371.91 10,371.91 7,850.7K
14:42 10,370.59 10,370.59 10,368.63 10,369.13 9,232.0K
14:43 10,368.62 10,369.05 10,364.81 10,365.61 6,110.2K
14:44 10,364.15 10,364.15 10,357.62 10,357.62 13,296.2K
14:45 10,358.36 10,362.69 10,358.13 10,362.69 8,782.7K
14:46 10,363.90 10,369.43 10,362.81 10,369.43 5,957.9K
14:47 10,371.57 10,371.57 10,364.09 10,364.47 6,905.5K
14:48 10,363.43 10,364.11 10,362.59 10,364.11 5,641.1K
14:49 10,363.69 10,365.78 10,363.06 10,364.81 5,658.9K
14:50 10,364.36 10,368.28 10,364.36 10,368.28 5,977.6K
14:51 10,369.09 10,369.09 10,366.35 10,366.69 5,600.3K
14:52 10,366.57 10,368.05 10,365.97 10,368.05 6,755.7K
14:53 10,368.60 10,368.89 10,368.22 10,368.58 6,563.2K
14:54 10,368.42 10,369.06 10,366.47 10,366.47 7,535.3K
14:55 10,365.59 10,366.85 10,365.59 10,365.83 8,963.4K
14:56 10,365.10 10,365.96 10,364.48 10,364.70 10,800.6K
14:57 10,365.21 10,365.21 10,365.21 10,365.21 1,114.6K
15:00 10,366.23 10,366.23 10,365.86 10,365.86 14,654.6K
15:59 10,365.86 10,365.86 10,365.86 10,365.86 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