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 10,441.88 10,441.88 10,417.10 10,417.10 64,290.7K
09:31 10,413.66 10,420.34 10,411.60 10,419.35 35,336.9K
09:32 10,423.02 10,438.70 10,423.02 10,426.17 33,926.0K
09:33 10,426.47 10,435.33 10,416.52 10,434.90 30,314.0K
09:34 10,434.58 10,449.43 10,434.58 10,448.69 25,786.8K
09:35 10,447.24 10,452.73 10,445.72 10,452.73 22,095.1K
09:36 10,455.00 10,471.38 10,455.00 10,470.14 21,725.1K
09:37 10,469.51 10,471.83 10,454.16 10,454.16 22,161.1K
09:38 10,453.60 10,471.39 10,453.60 10,471.39 18,791.9K
09:39 10,474.45 10,478.26 10,474.45 10,476.28 17,616.3K
09:40 10,473.61 10,488.13 10,473.61 10,488.13 18,281.4K
09:41 10,489.86 10,513.66 10,489.86 10,513.05 19,588.7K
09:42 10,511.15 10,523.12 10,506.24 10,516.41 20,292.9K
09:43 10,516.22 10,521.49 10,513.59 10,520.24 16,004.3K
09:44 10,521.41 10,522.39 10,510.85 10,510.85 14,817.9K
09:45 10,510.21 10,511.08 10,496.58 10,496.58 13,522.8K
09:46 10,497.20 10,515.48 10,497.20 10,511.97 13,316.2K
09:47 10,509.31 10,527.70 10,509.31 10,527.70 13,604.6K
09:48 10,528.02 10,532.44 10,524.59 10,529.51 12,347.3K
09:49 10,530.93 10,530.93 10,512.61 10,513.42 10,791.7K
09:50 10,514.80 10,520.06 10,513.34 10,514.67 11,254.1K
09:51 10,515.44 10,519.37 10,514.78 10,517.41 11,861.6K
09:52 10,516.53 10,516.53 10,501.55 10,501.55 10,781.1K
09:53 10,498.94 10,504.59 10,497.93 10,504.59 11,231.5K
09:54 10,509.89 10,518.66 10,501.97 10,501.97 11,588.9K
09:55 10,501.49 10,501.49 10,485.40 10,485.75 11,088.2K
09:56 10,485.92 10,488.70 10,474.48 10,474.48 9,692.3K
09:57 10,473.86 10,479.88 10,473.10 10,479.88 9,274.2K
09:58 10,480.37 10,481.04 10,477.71 10,479.00 10,413.5K
09:59 10,480.77 10,485.31 10,480.23 10,484.05 8,600.3K
10:00 10,483.29 10,483.29 10,478.82 10,480.00 8,959.3K
10:01 10,483.06 10,483.06 10,470.49 10,470.49 9,076.2K
10:02 10,470.05 10,470.05 10,457.51 10,457.69 8,754.4K
10:03 10,459.25 10,459.25 10,447.18 10,447.18 9,349.4K
10:04 10,444.28 10,452.55 10,443.93 10,452.55 8,130.0K
10:05 10,453.25 10,457.34 10,452.27 10,456.26 6,536.9K
10:06 10,459.37 10,459.71 10,455.15 10,459.71 6,455.0K
10:07 10,459.25 10,459.25 10,454.66 10,454.66 8,248.3K
10:08 10,455.08 10,458.34 10,453.55 10,458.34 5,762.7K
10:09 10,460.42 10,463.13 10,455.22 10,455.22 5,430.0K
10:10 10,454.56 10,458.28 10,453.17 10,458.28 5,553.8K
10:11 10,459.10 10,462.64 10,458.61 10,461.66 5,668.0K
10:12 10,461.29 10,472.20 10,460.88 10,472.07 5,703.9K
10:13 10,471.78 10,477.06 10,470.23 10,477.06 6,983.8K
10:14 10,477.85 10,487.37 10,477.85 10,487.37 7,367.6K
10:15 10,487.25 10,487.25 10,481.37 10,483.90 6,418.5K
10:16 10,482.45 10,482.45 10,475.45 10,475.45 7,281.2K
10:17 10,473.86 10,474.19 10,470.22 10,470.22 4,459.5K
10:18 10,467.66 10,467.66 10,462.40 10,463.59 5,301.3K
10:19 10,463.57 10,465.82 10,462.81 10,462.81 3,649.1K
10:20 10,462.36 10,462.36 10,453.63 10,455.77 5,169.3K
10:21 10,456.12 10,456.13 10,451.74 10,451.82 5,196.2K
10:22 10,450.81 10,454.25 10,449.61 10,453.59 4,626.0K
10:23 10,453.99 10,458.47 10,453.99 10,458.47 4,240.2K
10:24 10,459.26 10,459.26 10,454.51 10,455.43 4,518.4K
10:25 10,455.49 10,457.06 10,454.71 10,455.70 5,625.5K
10:26 10,457.25 10,461.12 10,457.12 10,461.12 5,980.1K
10:27 10,461.63 10,462.23 10,455.67 10,455.67 5,223.3K
10:28 10,457.11 10,457.11 10,451.97 10,451.97 6,310.3K
10:29 10,453.27 10,454.41 10,452.59 10,454.29 4,419.8K
10:30 10,455.09 10,455.83 10,451.90 10,455.44 4,455.2K
10:31 10,456.17 10,457.37 10,454.92 10,457.37 4,495.1K
10:32 10,457.00 10,457.00 10,450.84 10,451.77 5,967.9K
10:33 10,451.23 10,455.08 10,450.05 10,454.42 4,095.0K
10:34 10,453.18 10,464.09 10,453.18 10,463.99 4,344.8K
10:35 10,463.39 10,470.03 10,463.14 10,470.03 4,412.6K
10:36 10,469.67 10,475.48 10,469.67 10,475.48 3,255.6K
10:37 10,476.02 10,482.50 10,476.02 10,476.51 5,385.9K
10:38 10,476.06 10,478.86 10,475.19 10,478.41 3,600.3K
10:39 10,478.34 10,480.98 10,470.65 10,471.80 4,512.5K
10:40 10,472.32 10,481.39 10,472.32 10,480.18 4,490.0K
10:41 10,477.33 10,480.60 10,475.19 10,479.84 4,146.8K
10:42 10,480.04 10,481.54 10,479.42 10,480.00 3,857.3K
10:43 10,479.70 10,481.19 10,476.69 10,477.93 3,991.8K
10:44 10,478.66 10,478.66 10,474.04 10,474.04 2,882.6K
10:45 10,473.74 10,480.23 10,473.14 10,480.23 3,909.2K
10:46 10,481.36 10,481.36 10,473.28 10,473.28 4,062.7K
10:47 10,473.08 10,473.08 10,469.78 10,469.78 4,313.9K
10:48 10,470.48 10,476.03 10,470.48 10,475.58 3,798.9K
10:49 10,474.61 10,475.01 10,468.31 10,468.31 5,401.4K
10:50 10,468.90 10,468.90 10,465.33 10,466.02 3,981.6K
10:51 10,465.95 10,472.36 10,465.95 10,472.36 3,129.1K
10:52 10,472.16 10,477.37 10,472.16 10,477.37 5,304.0K
10:53 10,479.71 10,487.10 10,479.71 10,486.87 6,294.2K
10:54 10,487.58 10,489.09 10,486.27 10,488.76 6,321.1K
10:55 10,488.11 10,488.11 10,480.81 10,481.43 7,190.4K
10:56 10,481.97 10,488.77 10,481.97 10,488.77 7,421.6K
10:57 10,489.18 10,489.94 10,485.73 10,485.86 6,889.3K
10:58 10,484.18 10,484.18 10,478.12 10,479.51 6,149.2K
10:59 10,480.00 10,480.95 10,473.55 10,473.55 5,347.2K
11:00 10,472.50 10,472.50 10,469.61 10,469.61 4,400.7K
11:01 10,469.70 10,470.06 10,468.69 10,468.69 4,342.9K
11:02 10,468.50 10,468.50 10,462.59 10,463.11 4,469.8K
11:03 10,464.13 10,472.68 10,464.13 10,472.58 4,345.0K
11:04 10,473.07 10,477.81 10,473.07 10,477.06 3,769.6K
11:05 10,475.52 10,475.52 10,472.07 10,473.55 3,623.1K
11:06 10,473.19 10,476.51 10,473.19 10,476.51 3,595.8K
11:07 10,477.91 10,478.28 10,476.45 10,477.91 4,146.2K
11:08 10,477.53 10,477.53 10,472.27 10,472.65 4,180.0K
11:09 10,472.22 10,475.41 10,472.22 10,475.37 4,391.5K
11:10 10,475.57 10,478.58 10,474.27 10,478.14 3,552.2K
11:11 10,478.35 10,478.35 10,473.65 10,473.65 3,264.5K
11:12 10,473.56 10,474.58 10,472.90 10,473.13 3,587.1K
11:13 10,473.30 10,478.64 10,472.75 10,478.64 2,896.8K
11:14 10,478.93 10,486.81 10,478.93 10,484.65 4,275.7K
11:15 10,484.69 10,485.39 10,482.79 10,484.41 2,881.0K
11:16 10,484.21 10,492.48 10,483.88 10,492.48 3,514.3K
11:17 10,493.28 10,494.93 10,493.28 10,494.93 3,015.3K
11:18 10,492.71 10,492.71 10,490.90 10,492.17 2,936.4K
11:19 10,491.74 10,498.28 10,491.74 10,498.28 3,541.7K
11:20 10,498.15 10,499.59 10,488.83 10,488.83 5,384.7K
11:21 10,489.15 10,489.15 10,484.00 10,484.00 3,582.6K
11:22 10,484.42 10,484.42 10,475.67 10,476.39 3,381.6K
11:23 10,475.88 10,476.58 10,470.29 10,470.29 3,371.1K
11:24 10,470.18 10,471.44 10,469.66 10,470.99 3,484.2K
11:25 10,470.33 10,470.48 10,469.43 10,470.29 2,710.0K
11:26 10,471.52 10,471.52 10,464.73 10,465.55 3,054.4K
11:27 10,463.78 10,463.78 10,460.01 10,463.53 4,334.4K
11:28 10,463.43 10,468.63 10,463.22 10,468.63 2,678.1K
11:29 10,468.91 10,472.74 10,468.91 10,472.56 3,359.8K
11:30 10,471.96 10,472.39 10,471.96 10,472.39 351.1K
13:00 10,472.70 10,472.91 10,471.19 10,472.15 10,765.2K
13:01 10,472.58 10,474.90 10,472.58 10,473.91 4,793.2K
13:02 10,472.17 10,473.25 10,460.94 10,460.98 4,741.0K
13:03 10,460.64 10,460.64 10,453.39 10,453.39 3,343.3K
13:04 10,453.06 10,453.82 10,446.71 10,446.71 3,768.5K
13:05 10,445.57 10,445.57 10,434.73 10,434.73 5,340.9K
13:06 10,433.85 10,434.96 10,430.67 10,434.90 4,463.9K
13:07 10,433.49 10,433.49 10,429.11 10,429.50 4,903.1K
13:08 10,428.54 10,432.67 10,428.11 10,432.38 4,033.9K
13:09 10,432.48 10,432.48 10,428.49 10,429.18 3,682.8K
13:10 10,427.93 10,427.93 10,423.05 10,423.12 5,018.4K
13:11 10,422.91 10,427.65 10,422.91 10,427.65 3,187.5K
13:12 10,429.43 10,431.91 10,428.00 10,430.14 4,452.3K
13:13 10,429.62 10,431.57 10,427.90 10,428.56 3,455.7K
13:14 10,429.08 10,432.34 10,429.02 10,431.47 2,870.1K
13:15 10,432.58 10,433.92 10,432.00 10,432.00 3,080.7K
13:16 10,431.69 10,431.69 10,425.28 10,426.65 4,216.7K
13:17 10,426.53 10,435.32 10,426.09 10,435.32 2,922.0K
13:18 10,435.17 10,435.53 10,432.17 10,432.73 2,427.6K
13:19 10,431.88 10,431.88 10,426.54 10,426.63 4,817.3K
13:20 10,426.72 10,428.80 10,426.48 10,428.02 3,381.0K
13:21 10,427.59 10,429.96 10,427.36 10,428.95 4,240.8K
13:22 10,428.73 10,429.84 10,428.03 10,429.84 3,128.1K
13:23 10,430.15 10,437.28 10,430.12 10,437.28 2,391.4K
13:24 10,437.11 10,437.14 10,434.71 10,434.71 2,696.9K
13:25 10,434.41 10,440.48 10,434.41 10,439.36 2,959.1K
13:26 10,439.37 10,440.63 10,439.33 10,440.46 2,119.6K
13:27 10,440.98 10,444.16 10,437.39 10,437.39 2,539.6K
13:28 10,436.85 10,437.08 10,435.61 10,436.03 4,667.9K
13:29 10,436.37 10,439.65 10,436.37 10,439.65 2,430.7K
13:30 10,440.62 10,442.15 10,434.93 10,435.65 4,598.3K
13:31 10,435.36 10,437.81 10,432.93 10,432.93 4,033.0K
13:32 10,432.53 10,435.45 10,431.35 10,434.09 3,229.9K
13:33 10,434.06 10,440.58 10,433.61 10,439.81 3,496.2K
13:34 10,440.69 10,443.09 10,440.23 10,443.09 3,350.5K
13:35 10,443.57 10,445.37 10,441.87 10,441.87 3,244.4K
13:36 10,441.64 10,443.85 10,441.64 10,442.90 3,250.1K
13:37 10,444.13 10,454.42 10,444.13 10,453.42 3,497.8K
13:38 10,454.81 10,456.59 10,453.24 10,455.45 3,248.6K
13:39 10,455.29 10,455.29 10,454.05 10,454.18 2,404.2K
13:40 10,454.77 10,455.85 10,450.99 10,450.99 3,653.4K
13:41 10,450.17 10,450.30 10,445.97 10,445.97 2,587.0K
13:42 10,446.17 10,448.86 10,446.17 10,448.79 2,516.8K
13:43 10,448.94 10,450.97 10,448.17 10,450.82 2,568.2K
13:44 10,451.37 10,451.37 10,449.34 10,450.11 2,421.6K
13:45 10,449.86 10,453.33 10,449.86 10,452.06 2,538.8K
13:46 10,452.80 10,452.80 10,448.56 10,449.29 3,274.2K
13:47 10,448.92 10,448.92 10,446.14 10,446.14 2,216.8K
13:48 10,445.61 10,446.46 10,445.19 10,445.73 2,219.3K
13:49 10,444.87 10,445.93 10,444.56 10,445.53 2,259.1K
13:50 10,446.12 10,451.24 10,445.28 10,451.24 2,438.8K
13:51 10,451.38 10,452.92 10,451.17 10,452.34 2,311.8K
13:52 10,453.12 10,453.12 10,450.27 10,451.07 2,316.6K
13:53 10,450.51 10,451.15 10,449.84 10,450.06 2,776.4K
13:54 10,450.18 10,450.18 10,446.37 10,446.65 2,776.0K
13:55 10,445.27 10,445.27 10,441.06 10,441.33 3,236.4K
13:56 10,441.45 10,441.45 10,439.04 10,439.04 3,027.3K
13:57 10,438.99 10,439.22 10,433.98 10,435.04 2,736.0K
13:58 10,435.36 10,435.76 10,433.34 10,434.37 2,336.9K
13:59 10,434.07 10,434.07 10,428.29 10,428.29 3,830.0K
14:00 10,426.80 10,426.90 10,421.55 10,421.55 4,084.0K
14:01 10,419.50 10,419.50 10,407.34 10,407.34 7,395.7K
14:02 10,406.93 10,406.93 10,399.13 10,399.66 7,227.3K
14:03 10,400.86 10,401.40 10,397.36 10,397.36 7,324.5K
14:04 10,397.40 10,400.32 10,396.22 10,400.32 4,643.9K
14:05 10,400.38 10,402.43 10,398.42 10,402.43 4,949.1K
14:06 10,402.67 10,406.35 10,402.67 10,406.35 4,403.2K
14:07 10,407.32 10,413.49 10,407.13 10,413.49 3,183.4K
14:08 10,413.40 10,413.40 10,409.52 10,409.58 4,138.4K
14:09 10,410.15 10,414.92 10,410.01 10,414.28 2,586.9K
14:10 10,414.26 10,415.91 10,413.72 10,415.71 2,297.8K
14:11 10,416.01 10,416.01 10,409.65 10,409.65 3,990.2K
14:12 10,409.51 10,410.79 10,407.78 10,410.77 3,119.4K
14:13 10,411.42 10,412.43 10,410.08 10,412.43 2,720.7K
14:14 10,412.82 10,418.23 10,412.79 10,418.23 3,522.5K
14:15 10,419.15 10,422.00 10,418.15 10,422.00 3,327.8K
14:16 10,421.81 10,422.32 10,417.73 10,418.50 3,209.0K
14:17 10,418.40 10,421.66 10,418.40 10,421.65 2,553.9K
14:18 10,422.10 10,424.85 10,422.10 10,424.58 2,458.7K
14:19 10,424.03 10,426.25 10,422.52 10,426.25 2,522.0K
14:20 10,427.07 10,430.63 10,426.32 10,430.63 2,121.3K
14:21 10,430.62 10,432.91 10,430.22 10,432.91 2,751.7K
14:22 10,434.58 10,437.35 10,434.18 10,436.59 3,454.6K
14:23 10,435.84 10,436.01 10,432.99 10,435.34 2,901.3K
14:24 10,434.63 10,435.57 10,432.04 10,433.68 2,523.4K
14:25 10,433.87 10,433.87 10,429.27 10,429.98 2,822.2K
14:26 10,429.39 10,429.74 10,427.45 10,428.85 2,469.3K
14:27 10,428.06 10,428.09 10,426.39 10,426.39 2,592.2K
14:28 10,425.90 10,427.51 10,425.13 10,427.51 2,675.5K
14:29 10,426.97 10,432.31 10,426.97 10,432.31 2,479.4K
14:30 10,432.59 10,433.45 10,430.65 10,433.45 2,450.1K
14:31 10,433.05 10,437.06 10,432.92 10,436.77 2,932.2K
14:32 10,437.03 10,437.60 10,436.26 10,437.45 3,328.3K
14:33 10,437.23 10,437.62 10,436.14 10,436.80 3,472.7K
14:34 10,436.25 10,437.15 10,435.63 10,435.98 2,476.2K
14:35 10,435.11 10,436.16 10,433.81 10,433.81 3,615.2K
14:36 10,432.04 10,432.28 10,430.91 10,431.19 3,199.2K
14:37 10,431.68 10,433.69 10,431.68 10,433.69 2,274.9K
14:38 10,434.84 10,437.26 10,434.23 10,436.71 3,361.7K
14:39 10,436.65 10,437.34 10,434.17 10,435.11 3,221.8K
14:40 10,434.12 10,435.00 10,433.35 10,434.28 2,935.6K
14:41 10,434.67 10,434.72 10,431.95 10,433.77 3,244.4K
14:42 10,435.50 10,435.50 10,429.54 10,433.47 3,547.6K
14:43 10,432.47 10,433.60 10,430.08 10,430.57 3,683.1K
14:44 10,431.70 10,431.70 10,426.32 10,426.82 5,182.2K
14:45 10,425.35 10,425.57 10,423.06 10,423.06 3,880.0K
14:46 10,424.30 10,424.30 10,419.72 10,421.33 4,303.6K
14:47 10,421.53 10,421.53 10,419.17 10,419.99 3,693.8K
14:48 10,419.83 10,422.19 10,418.68 10,422.06 4,116.4K
14:49 10,422.63 10,424.88 10,422.39 10,424.88 4,690.5K
14:50 10,424.61 10,425.68 10,424.18 10,425.56 4,132.7K
14:51 10,425.62 10,427.23 10,424.83 10,426.60 4,722.5K
14:52 10,427.46 10,428.02 10,426.24 10,428.02 5,265.5K
14:53 10,427.50 10,432.79 10,427.48 10,432.79 4,871.6K
14:54 10,434.02 10,434.15 10,431.84 10,432.70 5,835.3K
14:55 10,434.07 10,435.25 10,433.85 10,434.51 6,261.6K
14:56 10,434.13 10,435.83 10,433.94 10,435.50 7,431.9K
14:57 10,437.15 10,437.15 10,437.00 10,437.00 698.7K
15:00 10,436.14 10,436.14 10,434.23 10,434.23 11,890.4K
15:59 10,434.23 10,434.23 10,434.23 10,434.23 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