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 10,438.39 10,443.02 10,412.52 10,414.51 43,307.6K
09:31 10,415.25 10,420.31 10,412.64 10,418.91 25,540.8K
09:32 10,418.71 10,430.10 10,418.71 10,428.02 22,754.4K
09:33 10,426.52 10,429.77 10,412.66 10,428.27 18,189.9K
09:34 10,431.13 10,434.84 10,428.15 10,431.23 14,679.4K
09:35 10,431.84 10,431.84 10,408.55 10,408.55 18,012.8K
09:36 10,410.91 10,419.43 10,410.91 10,419.09 16,730.3K
09:37 10,418.96 10,431.25 10,415.85 10,415.85 14,914.7K
09:38 10,416.17 10,419.35 10,413.81 10,413.81 14,216.3K
09:39 10,415.65 10,420.64 10,415.65 10,420.56 13,983.6K
09:40 10,420.73 10,422.87 10,416.95 10,417.60 13,909.5K
09:41 10,419.87 10,433.78 10,419.87 10,432.92 12,210.6K
09:42 10,432.88 10,432.88 10,424.67 10,425.19 10,752.8K
09:43 10,424.96 10,424.96 10,409.98 10,409.98 12,432.0K
09:44 10,410.97 10,410.97 10,394.07 10,394.07 12,116.1K
09:45 10,394.84 10,398.00 10,394.34 10,398.00 9,992.1K
09:46 10,398.24 10,420.41 10,398.24 10,420.41 9,848.7K
09:47 10,421.69 10,424.86 10,416.77 10,416.77 8,523.1K
09:48 10,415.93 10,417.78 10,411.22 10,412.37 8,191.6K
09:49 10,411.55 10,420.66 10,411.55 10,420.66 7,916.5K
09:50 10,420.57 10,420.65 10,415.77 10,415.95 6,507.9K
09:51 10,414.96 10,414.96 10,405.17 10,405.40 8,471.1K
09:52 10,405.55 10,405.91 10,397.76 10,397.76 9,207.1K
09:53 10,398.50 10,406.46 10,398.50 10,403.41 10,404.9K
09:54 10,403.60 10,413.70 10,403.60 10,413.70 10,631.4K
09:55 10,413.48 10,413.48 10,407.17 10,407.17 10,281.3K
09:56 10,406.45 10,409.73 10,406.45 10,409.12 9,152.4K
09:57 10,407.77 10,407.77 10,391.41 10,391.41 9,695.5K
09:58 10,391.27 10,391.39 10,383.97 10,383.97 8,710.4K
09:59 10,383.56 10,386.89 10,382.51 10,385.13 8,496.1K
10:00 10,385.18 10,394.39 10,384.93 10,394.39 11,858.8K
10:01 10,394.25 10,396.06 10,386.59 10,386.59 8,205.9K
10:02 10,385.75 10,396.04 10,385.73 10,396.04 6,369.3K
10:03 10,394.79 10,395.15 10,390.23 10,391.69 6,887.2K
10:04 10,389.00 10,389.00 10,374.25 10,374.25 10,164.0K
10:05 10,374.81 10,376.54 10,370.34 10,370.34 7,886.1K
10:06 10,369.87 10,380.62 10,369.87 10,375.29 7,235.1K
10:07 10,376.96 10,379.08 10,375.22 10,375.22 6,046.6K
10:08 10,374.69 10,378.81 10,374.69 10,376.04 5,263.5K
10:09 10,376.51 10,376.51 10,367.22 10,367.22 5,242.5K
10:10 10,367.21 10,370.19 10,366.37 10,369.38 6,312.5K
10:11 10,369.06 10,371.13 10,368.30 10,368.30 5,719.9K
10:12 10,368.32 10,369.09 10,361.05 10,365.64 5,355.7K
10:13 10,366.56 10,374.10 10,366.56 10,374.10 4,720.8K
10:14 10,379.88 10,385.19 10,379.88 10,384.32 7,074.5K
10:15 10,383.86 10,385.12 10,377.04 10,377.04 5,539.1K
10:16 10,376.51 10,376.51 10,370.86 10,374.37 5,127.7K
10:17 10,375.23 10,375.83 10,372.06 10,372.45 4,435.6K
10:18 10,373.17 10,378.69 10,371.17 10,378.63 3,801.9K
10:19 10,378.91 10,382.58 10,378.12 10,382.58 5,516.7K
10:20 10,381.10 10,381.10 10,374.79 10,378.05 4,789.1K
10:21 10,378.38 10,385.35 10,375.92 10,385.12 5,009.1K
10:22 10,386.40 10,388.92 10,386.16 10,388.92 4,878.5K
10:23 10,390.41 10,397.75 10,390.41 10,395.55 6,011.9K
10:24 10,393.83 10,396.75 10,392.82 10,396.75 4,503.6K
10:25 10,397.38 10,397.38 10,387.88 10,387.88 5,072.2K
10:26 10,383.83 10,389.70 10,381.40 10,389.70 4,282.2K
10:27 10,388.53 10,388.53 10,383.42 10,384.10 3,168.0K
10:28 10,385.04 10,386.84 10,384.29 10,385.25 3,357.4K
10:29 10,385.66 10,386.37 10,382.77 10,383.25 4,404.5K
10:30 10,377.89 10,377.89 10,372.84 10,374.16 5,245.0K
10:31 10,374.43 10,381.64 10,373.59 10,381.64 4,203.8K
10:32 10,382.78 10,389.49 10,382.24 10,389.49 3,674.9K
10:33 10,390.16 10,396.77 10,390.16 10,396.77 4,063.1K
10:34 10,398.10 10,400.32 10,390.04 10,392.30 5,133.0K
10:35 10,394.98 10,402.41 10,394.98 10,402.41 4,978.2K
10:36 10,402.38 10,404.91 10,399.96 10,403.78 4,340.4K
10:37 10,403.33 10,403.33 10,397.71 10,400.58 4,464.4K
10:38 10,403.59 10,403.59 10,395.84 10,401.51 4,889.1K
10:39 10,399.18 10,400.59 10,397.19 10,400.32 3,476.6K
10:40 10,400.07 10,403.32 10,400.07 10,403.32 3,407.0K
10:41 10,402.79 10,402.79 10,395.81 10,396.44 3,634.8K
10:42 10,397.45 10,397.45 10,391.93 10,392.92 4,294.4K
10:43 10,392.71 10,393.89 10,391.96 10,393.89 2,202.1K
10:44 10,394.41 10,396.19 10,394.41 10,395.06 2,597.9K
10:45 10,394.47 10,394.47 10,389.21 10,389.21 3,295.9K
10:46 10,385.67 10,390.81 10,385.42 10,389.55 4,066.7K
10:47 10,389.15 10,389.57 10,383.35 10,384.90 3,183.8K
10:48 10,381.37 10,382.27 10,379.72 10,380.42 3,581.4K
10:49 10,380.19 10,386.23 10,380.19 10,386.23 2,912.1K
10:50 10,385.94 10,389.17 10,385.94 10,388.78 2,321.3K
10:51 10,388.37 10,390.55 10,387.01 10,390.37 2,557.2K
10:52 10,389.61 10,394.33 10,389.61 10,393.77 2,988.1K
10:53 10,393.19 10,395.14 10,392.75 10,395.14 2,526.9K
10:54 10,394.83 10,397.33 10,394.83 10,397.14 3,679.5K
10:55 10,397.82 10,397.82 10,393.29 10,394.76 3,473.5K
10:56 10,393.19 10,394.00 10,391.69 10,392.79 2,364.5K
10:57 10,392.61 10,392.61 10,388.29 10,389.01 2,995.9K
10:58 10,388.15 10,388.15 10,386.36 10,386.36 2,414.6K
10:59 10,386.71 10,389.71 10,386.71 10,388.57 2,959.7K
11:00 10,387.82 10,387.82 10,382.14 10,382.46 3,519.8K
11:01 10,383.05 10,383.05 10,375.35 10,376.45 3,819.2K
11:02 10,378.29 10,389.87 10,378.29 10,389.32 3,020.9K
11:03 10,390.64 10,395.50 10,390.64 10,395.50 2,690.9K
11:04 10,395.88 10,400.55 10,395.03 10,400.55 1,956.7K
11:05 10,403.08 10,403.43 10,397.41 10,397.41 2,782.7K
11:06 10,395.65 10,396.19 10,388.71 10,394.15 2,816.6K
11:07 10,393.69 10,395.65 10,393.27 10,395.29 2,313.4K
11:08 10,395.95 10,396.74 10,386.94 10,388.31 2,683.1K
11:09 10,388.75 10,389.62 10,386.09 10,388.95 2,225.6K
11:10 10,390.31 10,392.33 10,389.67 10,391.86 2,012.7K
11:11 10,392.62 10,392.62 10,383.41 10,383.41 2,550.9K
11:12 10,383.58 10,387.13 10,383.58 10,387.13 2,366.5K
11:13 10,387.07 10,390.02 10,386.80 10,387.26 2,667.2K
11:14 10,386.23 10,386.77 10,383.86 10,386.77 2,485.7K
11:15 10,387.04 10,387.04 10,384.52 10,386.11 2,608.1K
11:16 10,386.40 10,387.84 10,384.07 10,384.07 2,283.1K
11:17 10,384.14 10,385.44 10,381.91 10,381.95 2,474.5K
11:18 10,381.44 10,382.26 10,379.87 10,380.22 2,369.4K
11:19 10,379.55 10,379.55 10,376.36 10,377.64 4,840.5K
11:20 10,377.15 10,377.15 10,375.99 10,376.22 2,443.7K
11:21 10,376.40 10,376.40 10,370.75 10,370.75 2,568.8K
11:22 10,370.21 10,370.21 10,366.54 10,369.59 5,142.1K
11:23 10,369.80 10,371.17 10,368.33 10,371.17 2,904.2K
11:24 10,371.12 10,372.90 10,369.24 10,369.24 3,444.4K
11:25 10,369.48 10,370.39 10,367.91 10,369.14 2,403.3K
11:26 10,370.05 10,376.22 10,367.80 10,375.02 2,881.0K
11:27 10,376.35 10,383.01 10,376.35 10,381.09 2,545.9K
11:28 10,379.62 10,384.95 10,379.62 10,384.95 2,207.9K
11:29 10,385.55 10,390.26 10,385.55 10,390.21 2,425.6K
11:30 10,389.59 10,389.59 10,389.30 10,389.30 188.1K
13:00 10,391.64 10,417.59 10,391.64 10,415.67 25,221.4K
13:01 10,414.04 10,417.80 10,408.77 10,414.49 13,021.5K
13:02 10,414.29 10,417.28 10,407.51 10,408.85 13,678.1K
13:03 10,408.42 10,408.42 10,403.95 10,405.79 7,181.4K
13:04 10,403.65 10,403.65 10,397.07 10,397.56 7,312.9K
13:05 10,398.68 10,399.00 10,396.29 10,396.29 6,098.7K
13:06 10,395.64 10,396.15 10,393.35 10,396.15 6,608.4K
13:07 10,396.40 10,396.40 10,389.22 10,390.13 5,568.4K
13:08 10,391.28 10,393.73 10,388.52 10,390.54 6,785.9K
13:09 10,390.69 10,390.69 10,388.19 10,389.19 5,003.5K
13:10 10,386.58 10,386.58 10,382.12 10,382.12 5,422.0K
13:11 10,381.20 10,384.59 10,381.20 10,384.59 4,472.9K
13:12 10,384.39 10,386.13 10,384.17 10,385.34 3,697.9K
13:13 10,387.02 10,387.39 10,385.03 10,385.91 4,233.6K
13:14 10,386.01 10,390.22 10,386.01 10,389.43 3,243.0K
13:15 10,391.95 10,395.47 10,391.95 10,394.48 4,543.1K
13:16 10,394.40 10,398.47 10,393.39 10,393.39 4,778.5K
13:17 10,392.33 10,394.73 10,392.27 10,394.73 4,695.5K
13:18 10,395.89 10,395.89 10,391.84 10,392.33 3,824.9K
13:19 10,392.87 10,394.28 10,391.76 10,393.68 3,411.8K
13:20 10,394.81 10,400.33 10,394.81 10,399.99 3,828.6K
13:21 10,399.32 10,401.72 10,397.26 10,401.65 3,968.5K
13:22 10,401.92 10,403.02 10,397.09 10,398.75 2,905.4K
13:23 10,399.58 10,399.76 10,398.43 10,398.49 3,945.0K
13:24 10,398.08 10,398.15 10,395.10 10,397.58 2,699.9K
13:25 10,397.12 10,398.37 10,391.77 10,392.06 3,440.1K
13:26 10,391.86 10,392.81 10,390.34 10,392.22 2,467.2K
13:27 10,392.23 10,392.23 10,389.81 10,389.81 3,288.6K
13:28 10,389.38 10,394.26 10,389.38 10,393.06 2,601.2K
13:29 10,391.80 10,393.00 10,389.14 10,389.57 3,812.3K
13:30 10,389.48 10,392.48 10,388.32 10,388.32 4,089.6K
13:31 10,388.17 10,390.65 10,388.17 10,389.58 3,501.7K
13:32 10,388.81 10,389.15 10,387.58 10,388.86 4,178.8K
13:33 10,387.87 10,387.87 10,382.67 10,382.67 4,655.2K
13:34 10,382.61 10,382.61 10,373.88 10,373.88 5,624.4K
13:35 10,373.28 10,373.76 10,372.21 10,372.21 4,046.4K
13:36 10,371.98 10,373.39 10,369.31 10,369.31 3,503.6K
13:37 10,369.16 10,369.16 10,361.57 10,361.57 4,322.7K
13:38 10,361.67 10,361.99 10,359.20 10,359.49 4,084.2K
13:39 10,359.18 10,363.38 10,358.36 10,361.19 4,069.9K
13:40 10,361.25 10,361.57 10,357.76 10,357.76 4,101.8K
13:41 10,357.14 10,357.14 10,351.57 10,352.30 5,090.5K
13:42 10,353.02 10,355.27 10,351.45 10,351.45 4,157.2K
13:43 10,351.78 10,358.68 10,351.78 10,358.68 3,894.1K
13:44 10,359.72 10,359.72 10,356.29 10,357.63 3,116.0K
13:45 10,357.39 10,361.05 10,355.91 10,360.18 2,913.8K
13:46 10,361.48 10,365.10 10,358.90 10,358.90 3,277.1K
13:47 10,360.14 10,363.50 10,359.87 10,363.50 2,927.1K
13:48 10,364.41 10,369.33 10,363.88 10,368.57 3,302.3K
13:49 10,369.67 10,370.27 10,364.93 10,366.52 2,957.5K
13:50 10,366.28 10,369.81 10,366.28 10,368.87 2,540.5K
13:51 10,369.29 10,369.44 10,367.78 10,368.92 2,582.3K
13:52 10,368.33 10,370.57 10,368.07 10,369.66 2,288.5K
13:53 10,369.54 10,371.79 10,368.96 10,371.79 1,779.2K
13:54 10,370.49 10,370.49 10,365.96 10,367.04 3,111.1K
13:55 10,367.35 10,374.79 10,367.35 10,372.59 2,402.5K
13:56 10,372.44 10,375.26 10,372.44 10,374.64 1,969.8K
13:57 10,375.18 10,375.18 10,370.42 10,370.52 2,606.7K
13:58 10,369.68 10,374.16 10,368.89 10,374.16 2,687.4K
13:59 10,373.94 10,375.46 10,373.94 10,374.21 2,247.1K
14:00 10,373.94 10,373.94 10,369.35 10,369.48 2,358.7K
14:01 10,368.38 10,372.18 10,368.38 10,372.18 3,417.0K
14:02 10,372.62 10,375.61 10,371.24 10,371.24 3,092.2K
14:03 10,371.41 10,371.79 10,370.01 10,370.49 2,184.6K
14:04 10,370.23 10,376.63 10,370.23 10,375.93 2,717.2K
14:05 10,375.48 10,380.16 10,373.87 10,378.84 2,690.8K
14:06 10,379.23 10,380.21 10,379.15 10,380.20 3,083.8K
14:07 10,380.35 10,380.53 10,376.20 10,376.20 2,779.2K
14:08 10,376.03 10,376.03 10,372.60 10,375.56 2,394.0K
14:09 10,375.82 10,376.41 10,371.89 10,371.89 2,464.1K
14:10 10,371.16 10,372.61 10,371.16 10,372.61 2,468.5K
14:11 10,372.80 10,373.48 10,371.45 10,371.61 1,810.7K
14:12 10,371.60 10,375.65 10,371.60 10,374.66 2,431.1K
14:13 10,374.25 10,378.45 10,374.25 10,378.45 3,308.5K
14:14 10,379.00 10,382.50 10,379.00 10,382.46 3,474.8K
14:15 10,382.85 10,385.97 10,382.85 10,384.64 4,023.7K
14:16 10,385.51 10,389.50 10,385.51 10,388.96 3,105.2K
14:17 10,388.68 10,388.68 10,381.77 10,381.94 4,702.4K
14:18 10,382.47 10,386.75 10,381.93 10,386.75 3,282.7K
14:19 10,387.49 10,387.49 10,384.91 10,386.14 2,636.9K
14:20 10,386.20 10,387.53 10,385.53 10,385.53 3,101.6K
14:21 10,385.35 10,387.05 10,385.24 10,386.45 3,276.3K
14:22 10,386.78 10,389.86 10,386.78 10,389.19 6,235.8K
14:23 10,388.67 10,388.67 10,381.94 10,381.94 4,895.3K
14:24 10,381.52 10,384.61 10,380.43 10,383.71 2,856.7K
14:25 10,384.03 10,385.15 10,383.26 10,385.15 2,742.9K
14:26 10,384.36 10,384.71 10,381.98 10,384.27 3,608.1K
14:27 10,383.71 10,383.71 10,381.95 10,381.95 3,169.5K
14:28 10,381.73 10,385.92 10,381.73 10,385.69 3,114.0K
14:29 10,385.67 10,389.04 10,385.67 10,388.70 3,034.7K
14:30 10,389.31 10,390.97 10,387.59 10,390.97 3,140.2K
14:31 10,391.43 10,391.71 10,389.88 10,390.61 4,114.7K
14:32 10,391.52 10,393.05 10,390.10 10,392.26 3,063.2K
14:33 10,392.50 10,394.16 10,391.84 10,393.25 4,455.2K
14:34 10,393.17 10,395.58 10,393.17 10,394.98 4,337.9K
14:35 10,394.44 10,395.38 10,393.81 10,393.81 3,915.4K
14:36 10,392.87 10,392.87 10,387.45 10,387.45 4,175.2K
14:37 10,387.88 10,387.88 10,385.37 10,385.37 3,066.8K
14:38 10,384.90 10,384.90 10,382.41 10,384.71 3,610.5K
14:39 10,385.16 10,387.87 10,385.16 10,387.87 3,813.2K
14:40 10,388.68 10,391.25 10,388.68 10,391.25 3,155.5K
14:41 10,391.44 10,395.69 10,391.03 10,395.69 3,150.1K
14:42 10,396.54 10,396.57 10,395.30 10,395.98 2,940.4K
14:43 10,396.91 10,397.53 10,396.05 10,397.53 4,575.1K
14:44 10,397.74 10,397.74 10,396.47 10,396.64 4,229.6K
14:45 10,396.48 10,398.49 10,396.48 10,398.49 4,728.2K
14:46 10,398.95 10,401.62 10,398.95 10,401.48 4,798.7K
14:47 10,402.03 10,404.86 10,402.03 10,404.86 3,945.3K
14:48 10,405.73 10,405.75 10,400.84 10,402.74 5,457.5K
14:49 10,403.76 10,406.28 10,403.76 10,405.41 6,611.4K
14:50 10,406.23 10,406.23 10,399.17 10,399.17 6,082.0K
14:51 10,398.26 10,399.47 10,396.92 10,398.93 6,414.4K
14:52 10,399.21 10,401.70 10,399.21 10,400.64 6,409.9K
14:53 10,400.70 10,403.37 10,400.70 10,400.86 6,968.3K
14:54 10,401.12 10,403.02 10,400.65 10,402.46 7,265.7K
14:55 10,403.27 10,404.17 10,402.63 10,403.11 7,698.2K
14:56 10,402.90 10,405.51 10,402.90 10,405.51 8,344.8K
14:57 10,405.63 10,405.63 10,405.38 10,405.38 719.6K
15:00 10,405.94 10,406.99 10,405.94 10,406.93 14,529.1K
15:59 10,406.93 10,406.93 10,406.93 10,406.93 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