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 10,344.28 10,353.44 10,338.14 10,353.44 34,280.1K
09:31 10,357.22 10,374.35 10,357.22 10,360.54 17,282.9K
09:32 10,367.87 10,385.63 10,367.87 10,385.05 17,731.6K
09:33 10,383.97 10,383.97 10,376.19 10,382.89 15,703.5K
09:34 10,389.73 10,389.73 10,371.19 10,371.19 13,833.7K
09:35 10,363.92 10,365.14 10,359.91 10,361.42 11,198.4K
09:36 10,359.56 10,376.09 10,359.56 10,375.90 13,466.9K
09:37 10,374.26 10,381.53 10,371.94 10,379.60 11,622.2K
09:38 10,376.10 10,376.10 10,371.29 10,376.07 10,184.2K
09:39 10,378.55 10,392.74 10,378.55 10,385.86 10,772.5K
09:40 10,386.41 10,386.79 10,383.21 10,383.97 9,439.8K
09:41 10,384.87 10,401.32 10,384.87 10,400.21 11,625.6K
09:42 10,402.30 10,407.86 10,400.93 10,404.51 12,372.0K
09:43 10,403.22 10,405.27 10,397.65 10,403.33 10,601.8K
09:44 10,400.24 10,400.24 10,393.72 10,394.82 8,778.4K
09:45 10,395.03 10,395.18 10,391.92 10,391.92 9,962.5K
09:46 10,393.65 10,398.87 10,392.65 10,398.87 7,727.9K
09:47 10,399.73 10,414.42 10,399.73 10,404.91 8,041.1K
09:48 10,403.91 10,403.91 10,381.56 10,381.56 7,147.0K
09:49 10,382.42 10,383.55 10,378.67 10,378.67 7,107.5K
09:50 10,378.01 10,388.29 10,376.86 10,381.68 7,785.4K
09:51 10,378.54 10,378.54 10,366.72 10,366.72 9,352.8K
09:52 10,365.30 10,366.79 10,362.06 10,362.23 8,178.3K
09:53 10,361.51 10,361.51 10,357.00 10,357.00 6,570.1K
09:54 10,356.83 10,369.04 10,356.82 10,369.04 7,087.2K
09:55 10,366.62 10,366.62 10,357.87 10,358.09 5,740.3K
09:56 10,360.59 10,366.80 10,360.59 10,361.52 6,124.7K
09:57 10,358.83 10,360.19 10,357.80 10,358.78 7,170.1K
09:58 10,357.21 10,357.21 10,351.50 10,351.52 6,245.7K
09:59 10,351.40 10,353.24 10,347.19 10,353.24 6,470.9K
10:00 10,354.34 10,364.37 10,354.34 10,363.34 5,145.0K
10:01 10,361.64 10,362.97 10,360.65 10,362.97 4,629.6K
10:02 10,362.60 10,362.60 10,360.34 10,360.34 4,357.5K
10:03 10,360.09 10,360.09 10,350.13 10,350.37 4,235.7K
10:04 10,349.75 10,351.12 10,343.91 10,344.44 4,978.3K
10:05 10,344.21 10,350.12 10,344.21 10,348.71 5,117.4K
10:06 10,349.45 10,361.41 10,349.45 10,359.43 5,161.0K
10:07 10,360.88 10,361.24 10,358.88 10,358.88 4,040.0K
10:08 10,361.10 10,361.25 10,359.31 10,359.31 5,605.3K
10:09 10,359.34 10,370.01 10,359.34 10,370.01 5,659.7K
10:10 10,369.09 10,369.09 10,366.18 10,366.51 4,062.2K
10:11 10,366.17 10,366.40 10,363.02 10,363.02 4,532.6K
10:12 10,362.10 10,367.61 10,361.23 10,367.14 5,119.2K
10:13 10,367.27 10,367.27 10,364.75 10,364.75 3,606.0K
10:14 10,363.42 10,363.42 10,360.11 10,361.46 4,809.2K
10:15 10,364.00 10,369.80 10,364.00 10,369.80 4,812.8K
10:16 10,369.87 10,369.87 10,363.36 10,365.05 3,817.4K
10:17 10,365.58 10,365.58 10,362.79 10,362.79 3,196.0K
10:18 10,363.52 10,365.73 10,363.52 10,363.95 3,972.9K
10:19 10,364.23 10,364.84 10,362.13 10,363.11 3,991.5K
10:20 10,362.93 10,362.93 10,361.47 10,362.43 3,266.2K
10:21 10,363.73 10,368.27 10,362.66 10,368.15 3,575.8K
10:22 10,367.13 10,367.13 10,364.31 10,364.81 3,587.2K
10:23 10,365.25 10,365.25 10,359.98 10,360.24 3,892.0K
10:24 10,361.35 10,364.23 10,361.35 10,362.86 5,456.5K
10:25 10,363.22 10,366.98 10,363.22 10,366.16 3,767.9K
10:26 10,365.25 10,365.56 10,361.95 10,361.95 3,667.0K
10:27 10,361.12 10,363.08 10,358.41 10,362.22 5,312.3K
10:28 10,362.08 10,369.67 10,362.08 10,367.32 4,469.9K
10:29 10,368.82 10,374.25 10,368.82 10,368.94 4,999.7K
10:30 10,367.90 10,367.90 10,356.09 10,357.52 4,358.3K
10:31 10,357.22 10,357.22 10,354.41 10,354.43 3,410.7K
10:32 10,354.24 10,358.99 10,354.24 10,358.99 3,779.0K
10:33 10,359.53 10,360.56 10,358.53 10,358.77 3,634.9K
10:34 10,358.19 10,358.91 10,357.98 10,358.20 2,876.4K
10:35 10,358.46 10,364.63 10,358.46 10,364.63 2,974.6K
10:36 10,365.11 10,366.16 10,365.11 10,365.44 2,968.5K
10:37 10,365.18 10,366.26 10,364.84 10,366.26 2,363.6K
10:38 10,367.19 10,368.19 10,366.37 10,368.17 2,896.2K
10:39 10,369.19 10,371.79 10,368.51 10,371.79 3,378.3K
10:40 10,372.50 10,374.24 10,372.19 10,373.39 3,013.3K
10:41 10,374.44 10,376.11 10,374.01 10,376.11 2,828.1K
10:42 10,376.29 10,379.77 10,376.29 10,378.94 2,967.7K
10:43 10,378.55 10,378.78 10,377.23 10,378.43 2,486.3K
10:44 10,378.86 10,383.68 10,378.86 10,381.68 5,331.7K
10:45 10,381.95 10,386.94 10,381.77 10,386.94 3,897.9K
10:46 10,387.11 10,389.20 10,386.35 10,389.20 3,438.1K
10:47 10,388.94 10,400.63 10,388.94 10,400.63 6,524.7K
10:48 10,401.21 10,403.09 10,398.86 10,398.97 4,685.4K
10:49 10,398.83 10,399.85 10,397.48 10,399.85 7,444.5K
10:50 10,401.38 10,404.78 10,400.62 10,401.98 5,196.0K
10:51 10,400.99 10,400.99 10,396.68 10,398.37 3,887.1K
10:52 10,399.47 10,400.16 10,397.32 10,399.53 3,644.4K
10:53 10,401.22 10,409.18 10,401.22 10,408.72 3,734.3K
10:54 10,410.37 10,419.99 10,410.37 10,417.61 4,170.9K
10:55 10,416.04 10,416.56 10,412.65 10,415.85 3,139.1K
10:56 10,414.28 10,414.28 10,407.21 10,407.48 3,525.2K
10:57 10,408.51 10,408.51 10,401.65 10,404.40 2,659.7K
10:58 10,403.69 10,405.18 10,403.40 10,405.07 2,312.3K
10:59 10,403.46 10,403.46 10,396.85 10,396.85 2,644.7K
11:00 10,395.93 10,397.95 10,393.26 10,397.95 3,221.5K
11:01 10,395.95 10,406.08 10,395.95 10,405.73 3,429.3K
11:02 10,407.75 10,412.18 10,407.75 10,410.71 3,063.2K
11:03 10,409.87 10,413.04 10,409.87 10,413.04 2,259.8K
11:04 10,413.56 10,414.42 10,412.13 10,413.80 3,149.8K
11:05 10,413.60 10,417.99 10,413.42 10,413.45 4,307.2K
11:06 10,413.95 10,420.22 10,413.95 10,420.22 2,724.8K
11:07 10,420.33 10,427.73 10,420.33 10,426.55 4,152.8K
11:08 10,426.03 10,430.50 10,425.70 10,429.79 3,809.7K
11:09 10,429.95 10,430.73 10,423.33 10,424.38 3,895.7K
11:10 10,422.72 10,423.66 10,422.69 10,423.51 3,085.9K
11:11 10,427.93 10,441.08 10,427.93 10,441.08 7,750.4K
11:12 10,443.34 10,459.99 10,443.34 10,454.20 10,769.5K
11:13 10,452.68 10,452.68 10,450.05 10,451.14 4,543.7K
11:14 10,454.43 10,464.03 10,454.43 10,458.41 7,664.5K
11:15 10,461.56 10,466.78 10,461.56 10,463.20 5,372.3K
11:16 10,461.60 10,461.87 10,448.12 10,448.52 4,772.7K
11:17 10,446.31 10,446.46 10,439.17 10,441.81 3,057.6K
11:18 10,442.35 10,442.52 10,436.48 10,436.58 3,252.5K
11:19 10,436.59 10,444.38 10,436.40 10,443.70 3,963.4K
11:20 10,446.09 10,450.41 10,446.09 10,448.26 2,888.4K
11:21 10,445.01 10,445.61 10,440.89 10,440.89 3,026.8K
11:22 10,438.86 10,439.45 10,432.92 10,432.92 3,116.2K
11:23 10,433.23 10,434.25 10,431.81 10,431.81 3,310.5K
11:24 10,432.36 10,432.36 10,431.41 10,431.55 2,278.8K
11:25 10,432.00 10,439.29 10,431.37 10,439.29 3,324.2K
11:26 10,441.07 10,448.06 10,441.07 10,444.18 3,067.2K
11:27 10,444.04 10,451.96 10,444.04 10,447.38 2,669.2K
11:28 10,448.01 10,448.61 10,447.46 10,448.11 2,395.3K
11:29 10,448.44 10,451.16 10,448.44 10,449.27 2,073.2K
11:30 10,448.48 10,448.48 10,448.48 10,448.48 117.5K
13:00 10,449.12 10,449.12 10,441.55 10,445.94 11,268.4K
13:01 10,446.83 10,449.45 10,445.73 10,447.93 3,436.8K
13:02 10,449.10 10,449.10 10,438.72 10,438.72 3,172.8K
13:03 10,437.73 10,440.19 10,434.99 10,439.62 3,400.5K
13:04 10,439.89 10,447.13 10,439.89 10,447.13 3,030.9K
13:05 10,444.67 10,444.84 10,438.30 10,438.30 3,990.9K
13:06 10,438.21 10,439.03 10,437.51 10,439.03 2,416.6K
13:07 10,438.59 10,438.59 10,433.58 10,433.58 2,224.1K
13:08 10,433.74 10,433.74 10,427.84 10,427.85 2,740.4K
13:09 10,426.86 10,426.86 10,424.48 10,424.48 2,642.0K
13:10 10,423.78 10,431.95 10,423.78 10,431.20 2,462.4K
13:11 10,429.63 10,429.85 10,426.77 10,428.63 2,952.8K
13:12 10,433.40 10,439.63 10,433.40 10,439.63 3,107.6K
13:13 10,439.80 10,443.73 10,439.73 10,442.45 3,548.3K
13:14 10,442.02 10,442.02 10,434.02 10,434.02 3,367.9K
13:15 10,433.07 10,433.07 10,428.51 10,428.91 2,339.2K
13:16 10,429.16 10,432.39 10,429.16 10,431.79 2,426.1K
13:17 10,432.08 10,432.08 10,429.81 10,429.90 2,567.9K
13:18 10,427.30 10,427.30 10,419.69 10,419.69 3,615.7K
13:19 10,419.51 10,422.98 10,418.36 10,422.98 2,609.9K
13:20 10,426.86 10,427.40 10,421.49 10,421.49 3,052.2K
13:21 10,421.36 10,422.04 10,420.45 10,420.45 2,265.5K
13:22 10,420.34 10,423.64 10,420.21 10,422.81 2,456.0K
13:23 10,421.41 10,421.67 10,418.43 10,418.43 2,866.8K
13:24 10,420.72 10,426.78 10,420.72 10,426.63 2,389.1K
13:25 10,426.12 10,431.39 10,426.12 10,431.34 2,415.5K
13:26 10,432.31 10,432.31 10,424.88 10,429.31 2,089.9K
13:27 10,429.56 10,433.04 10,429.38 10,431.87 2,509.1K
13:28 10,431.74 10,432.76 10,428.83 10,428.83 2,106.8K
13:29 10,430.41 10,430.41 10,426.18 10,426.18 2,072.4K
13:30 10,426.08 10,427.21 10,425.52 10,425.87 2,091.8K
13:31 10,425.74 10,426.53 10,421.80 10,422.79 2,378.0K
13:32 10,420.86 10,426.35 10,420.86 10,425.30 2,654.0K
13:33 10,425.86 10,425.86 10,424.00 10,424.79 2,303.7K
13:34 10,423.74 10,423.74 10,421.26 10,421.46 2,431.7K
13:35 10,420.98 10,421.15 10,420.19 10,420.27 2,385.5K
13:36 10,418.95 10,419.01 10,416.82 10,418.65 3,746.5K
13:37 10,419.03 10,419.03 10,413.55 10,413.55 2,734.8K
13:38 10,411.71 10,411.71 10,400.20 10,400.20 4,869.4K
13:39 10,398.26 10,398.26 10,390.58 10,390.58 6,011.4K
13:40 10,389.23 10,390.02 10,384.87 10,390.02 7,819.9K
13:41 10,395.25 10,400.17 10,388.78 10,388.78 5,720.3K
13:42 10,387.84 10,388.25 10,384.67 10,385.04 6,368.9K
13:43 10,383.33 10,392.03 10,383.33 10,392.03 4,898.9K
13:44 10,392.58 10,396.22 10,392.58 10,396.22 2,805.7K
13:45 10,391.93 10,396.55 10,390.94 10,395.67 2,712.5K
13:46 10,394.52 10,395.01 10,391.93 10,393.60 2,133.1K
13:47 10,390.49 10,391.46 10,387.72 10,387.83 3,004.8K
13:48 10,387.26 10,387.26 10,381.88 10,381.88 4,282.2K
13:49 10,381.87 10,392.72 10,380.52 10,389.85 3,946.2K
13:50 10,390.63 10,395.91 10,390.63 10,395.78 2,572.2K
13:51 10,398.92 10,405.74 10,398.92 10,402.40 3,318.3K
13:52 10,400.76 10,406.43 10,400.76 10,406.43 2,405.4K
13:53 10,407.17 10,413.57 10,407.17 10,409.78 2,369.4K
13:54 10,409.85 10,410.85 10,406.28 10,407.07 1,947.2K
13:55 10,406.45 10,411.00 10,406.45 10,411.00 2,551.2K
13:56 10,412.43 10,415.44 10,412.12 10,415.44 2,137.5K
13:57 10,416.12 10,418.94 10,416.12 10,417.27 2,309.3K
13:58 10,416.56 10,417.00 10,415.30 10,415.56 2,102.3K
13:59 10,415.96 10,415.96 10,412.06 10,413.46 2,416.0K
14:00 10,414.25 10,422.05 10,412.89 10,421.01 3,106.3K
14:01 10,420.21 10,423.43 10,420.21 10,421.94 3,242.7K
14:02 10,421.35 10,421.35 10,416.85 10,416.85 2,180.7K
14:03 10,414.61 10,417.16 10,411.07 10,417.16 3,348.3K
14:04 10,419.61 10,420.64 10,411.63 10,412.95 2,902.6K
14:05 10,410.40 10,414.65 10,410.05 10,410.19 2,499.5K
14:06 10,410.10 10,413.18 10,407.78 10,413.18 2,652.7K
14:07 10,412.89 10,413.46 10,410.70 10,411.10 2,354.6K
14:08 10,410.35 10,411.11 10,410.05 10,410.05 2,005.4K
14:09 10,409.44 10,412.61 10,409.44 10,411.42 2,242.9K
14:10 10,411.48 10,414.72 10,410.29 10,414.72 2,549.8K
14:11 10,414.85 10,419.81 10,414.85 10,419.69 2,827.9K
14:12 10,418.98 10,424.78 10,418.86 10,424.78 2,576.5K
14:13 10,424.20 10,431.17 10,422.00 10,431.17 4,343.6K
14:14 10,432.26 10,437.89 10,432.26 10,437.05 3,341.1K
14:15 10,436.29 10,436.29 10,425.76 10,425.76 2,595.7K
14:16 10,423.90 10,424.65 10,421.36 10,424.65 2,112.3K
14:17 10,425.05 10,425.05 10,421.57 10,421.57 2,216.3K
14:18 10,421.69 10,423.89 10,421.69 10,423.59 1,888.5K
14:19 10,423.37 10,429.16 10,423.37 10,428.94 2,846.8K
14:20 10,429.28 10,433.15 10,428.12 10,432.95 2,459.3K
14:21 10,432.85 10,435.68 10,432.49 10,432.49 3,018.2K
14:22 10,432.10 10,435.15 10,432.10 10,435.02 3,102.8K
14:23 10,434.59 10,434.59 10,429.72 10,429.72 2,006.9K
14:24 10,428.73 10,430.61 10,427.79 10,430.61 2,262.9K
14:25 10,430.66 10,432.91 10,430.29 10,431.67 2,517.4K
14:26 10,430.58 10,430.64 10,427.38 10,429.62 2,887.5K
14:27 10,430.10 10,430.47 10,428.46 10,428.76 2,906.8K
14:28 10,428.55 10,429.12 10,428.04 10,428.39 2,286.7K
14:29 10,427.76 10,427.95 10,424.34 10,424.34 3,271.7K
14:30 10,423.91 10,424.90 10,419.88 10,419.88 3,081.5K
14:31 10,419.40 10,427.09 10,418.35 10,427.09 2,891.8K
14:32 10,427.22 10,434.08 10,427.22 10,432.25 4,941.0K
14:33 10,432.61 10,432.61 10,429.18 10,429.18 3,270.9K
14:34 10,428.48 10,428.83 10,425.33 10,425.33 2,537.2K
14:35 10,425.41 10,425.41 10,421.76 10,422.04 2,955.7K
14:36 10,421.56 10,429.55 10,421.56 10,429.32 5,053.4K
14:37 10,428.97 10,434.09 10,428.97 10,433.06 3,108.4K
14:38 10,434.28 10,436.39 10,432.56 10,436.39 3,998.1K
14:39 10,436.73 10,443.77 10,436.73 10,443.77 4,296.0K
14:40 10,443.94 10,444.26 10,442.22 10,442.92 3,613.9K
14:41 10,442.51 10,442.54 10,438.41 10,438.41 3,776.8K
14:42 10,438.05 10,442.22 10,438.05 10,442.22 4,614.2K
14:43 10,442.28 10,444.49 10,442.28 10,444.40 4,085.1K
14:44 10,444.29 10,444.29 10,440.25 10,440.25 3,551.9K
14:45 10,440.89 10,442.82 10,439.88 10,439.88 4,634.5K
14:46 10,438.41 10,438.41 10,434.73 10,435.72 4,505.8K
14:47 10,435.51 10,435.59 10,432.94 10,435.59 4,958.9K
14:48 10,435.53 10,435.53 10,432.58 10,434.06 4,110.6K
14:49 10,432.16 10,432.65 10,430.68 10,432.65 3,760.1K
14:50 10,433.47 10,436.38 10,432.30 10,436.38 4,958.2K
14:51 10,435.86 10,435.86 10,431.36 10,431.36 4,721.7K
14:52 10,429.75 10,430.24 10,428.50 10,429.77 4,840.2K
14:53 10,429.12 10,430.06 10,428.74 10,430.06 4,601.1K
14:54 10,429.35 10,432.74 10,429.29 10,432.65 6,127.8K
14:55 10,432.90 10,432.90 10,430.37 10,431.41 6,366.2K
14:56 10,431.42 10,431.42 10,429.81 10,430.69 5,704.7K
14:57 10,432.00 10,432.00 10,431.39 10,431.39 405.9K
15:00 10,431.88 10,434.00 10,431.88 10,434.00 9,703.1K
15:59 10,434.00 10,434.00 10,434.00 10,434.00 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