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 10,352.15 10,352.15 10,319.71 10,319.71 42,569.4K
09:31 10,315.76 10,315.76 10,304.73 10,315.04 21,419.9K
09:32 10,320.49 10,329.52 10,320.49 10,325.51 15,998.2K
09:33 10,327.25 10,332.62 10,320.32 10,332.62 14,981.8K
09:34 10,331.30 10,331.30 10,324.16 10,326.35 13,069.5K
09:35 10,329.11 10,334.96 10,329.11 10,334.91 10,816.1K
09:36 10,334.17 10,334.29 10,330.99 10,334.29 9,547.9K
09:37 10,337.16 10,341.47 10,337.16 10,340.31 10,472.9K
09:38 10,341.18 10,343.26 10,330.21 10,330.21 9,516.8K
09:39 10,330.20 10,330.20 10,318.31 10,319.33 9,853.7K
09:40 10,322.03 10,322.12 10,320.33 10,321.36 7,398.6K
09:41 10,320.32 10,320.42 10,315.49 10,316.00 8,055.9K
09:42 10,316.39 10,320.08 10,316.39 10,320.08 7,741.7K
09:43 10,320.37 10,327.60 10,318.74 10,327.55 7,098.6K
09:44 10,327.81 10,327.81 10,324.80 10,326.52 6,508.7K
09:45 10,327.46 10,332.06 10,327.46 10,332.06 6,659.4K
09:46 10,331.75 10,332.23 10,328.30 10,328.30 6,854.3K
09:47 10,328.73 10,335.71 10,328.73 10,333.54 7,514.1K
09:48 10,336.64 10,343.34 10,334.97 10,343.34 7,065.1K
09:49 10,344.40 10,344.47 10,341.86 10,344.39 7,017.5K
09:50 10,345.34 10,345.34 10,337.88 10,338.30 6,802.0K
09:51 10,339.17 10,349.47 10,339.17 10,349.47 5,554.5K
09:52 10,349.61 10,349.61 10,340.48 10,343.78 5,863.6K
09:53 10,342.88 10,348.68 10,342.88 10,343.07 5,661.9K
09:54 10,345.43 10,355.36 10,345.43 10,352.93 6,037.2K
09:55 10,350.35 10,350.35 10,342.87 10,342.99 6,212.8K
09:56 10,342.83 10,355.84 10,341.98 10,355.84 6,220.8K
09:57 10,355.10 10,355.13 10,351.67 10,353.50 3,719.3K
09:58 10,352.58 10,353.06 10,347.88 10,347.88 3,383.5K
09:59 10,347.68 10,347.68 10,342.84 10,342.84 3,776.3K
10:00 10,342.79 10,342.79 10,336.33 10,336.33 5,355.6K
10:01 10,336.94 10,336.94 10,328.06 10,328.06 6,232.8K
10:02 10,328.34 10,328.34 10,320.94 10,321.96 4,808.4K
10:03 10,322.15 10,322.15 10,319.17 10,319.48 5,230.1K
10:04 10,319.75 10,319.75 10,308.41 10,308.47 7,912.9K
10:05 10,307.23 10,308.30 10,302.92 10,308.14 8,301.4K
10:06 10,309.06 10,313.01 10,308.25 10,312.79 4,577.1K
10:07 10,313.71 10,314.53 10,312.49 10,312.49 3,782.7K
10:08 10,312.63 10,312.63 10,310.59 10,311.32 3,729.7K
10:09 10,311.18 10,314.21 10,311.18 10,312.99 3,654.0K
10:10 10,313.78 10,314.12 10,308.69 10,314.12 4,055.7K
10:11 10,313.70 10,314.12 10,309.24 10,309.34 3,974.0K
10:12 10,308.68 10,309.03 10,305.61 10,305.61 3,890.0K
10:13 10,306.10 10,309.60 10,306.10 10,308.51 3,375.0K
10:14 10,307.93 10,308.92 10,305.48 10,305.48 4,283.7K
10:15 10,305.24 10,310.97 10,305.24 10,310.97 3,680.3K
10:16 10,311.36 10,311.61 10,307.13 10,311.56 3,155.8K
10:17 10,312.04 10,312.18 10,310.15 10,310.26 2,706.0K
10:18 10,311.28 10,311.28 10,310.30 10,311.19 2,317.5K
10:19 10,310.75 10,317.70 10,310.74 10,317.70 3,725.9K
10:20 10,317.93 10,318.66 10,316.14 10,318.08 3,133.7K
10:21 10,318.15 10,318.77 10,317.44 10,318.23 2,407.5K
10:22 10,318.38 10,318.65 10,313.26 10,316.12 3,556.0K
10:23 10,315.85 10,315.96 10,312.13 10,312.13 2,966.7K
10:24 10,308.48 10,311.08 10,305.13 10,310.35 5,767.2K
10:25 10,310.49 10,314.45 10,310.15 10,314.45 2,536.0K
10:26 10,314.78 10,314.78 10,312.44 10,313.12 2,479.1K
10:27 10,313.30 10,313.30 10,312.24 10,313.00 2,209.7K
10:28 10,313.14 10,313.84 10,312.73 10,313.84 2,634.6K
10:29 10,314.22 10,314.43 10,312.32 10,313.69 3,669.5K
10:30 10,314.43 10,317.02 10,314.43 10,315.48 4,227.2K
10:31 10,315.38 10,320.85 10,315.38 10,320.18 3,714.9K
10:32 10,320.46 10,320.52 10,316.53 10,320.06 3,355.1K
10:33 10,320.53 10,324.32 10,320.45 10,324.03 3,162.6K
10:34 10,323.71 10,323.71 10,320.11 10,320.19 4,431.1K
10:35 10,321.02 10,327.77 10,320.02 10,326.87 3,505.6K
10:36 10,326.35 10,326.35 10,321.47 10,321.47 3,409.2K
10:37 10,321.40 10,321.89 10,319.13 10,319.13 2,273.3K
10:38 10,319.51 10,324.24 10,318.68 10,324.24 2,790.6K
10:39 10,323.84 10,324.61 10,321.02 10,321.02 2,801.4K
10:40 10,320.43 10,320.43 10,317.47 10,318.27 3,769.0K
10:41 10,316.82 10,317.96 10,315.54 10,316.17 2,970.4K
10:42 10,316.06 10,317.04 10,311.19 10,311.19 4,300.5K
10:43 10,311.46 10,311.46 10,306.15 10,306.15 4,907.8K
10:44 10,305.90 10,306.58 10,304.93 10,306.18 2,850.2K
10:45 10,306.72 10,312.59 10,306.19 10,312.59 3,624.9K
10:46 10,312.79 10,319.44 10,312.79 10,319.44 2,979.6K
10:47 10,319.74 10,321.26 10,319.60 10,319.60 2,553.3K
10:48 10,319.92 10,319.92 10,317.82 10,319.27 4,656.8K
10:49 10,319.31 10,319.31 10,314.88 10,315.25 4,392.9K
10:50 10,314.24 10,315.18 10,313.05 10,314.85 3,087.7K
10:51 10,315.73 10,318.44 10,314.57 10,317.99 3,223.8K
10:52 10,318.66 10,322.69 10,318.62 10,322.69 4,145.6K
10:53 10,322.66 10,329.01 10,322.66 10,328.68 5,169.7K
10:54 10,329.78 10,329.78 10,327.48 10,327.82 5,239.5K
10:55 10,327.79 10,328.13 10,323.78 10,325.11 4,226.8K
10:56 10,325.89 10,334.39 10,325.35 10,334.39 6,137.0K
10:57 10,334.08 10,334.08 10,331.43 10,333.62 4,077.7K
10:58 10,334.82 10,342.05 10,334.47 10,342.05 4,104.9K
10:59 10,342.52 10,343.28 10,340.03 10,340.03 4,336.1K
11:00 10,336.32 10,337.62 10,335.74 10,337.49 4,988.0K
11:01 10,338.29 10,341.91 10,337.31 10,341.44 4,331.5K
11:02 10,341.66 10,343.74 10,336.90 10,338.02 4,312.0K
11:03 10,339.00 10,344.99 10,337.76 10,344.99 3,728.6K
11:04 10,344.33 10,344.33 10,341.23 10,342.19 3,320.6K
11:05 10,344.58 10,344.66 10,340.46 10,340.91 2,561.9K
11:06 10,339.53 10,339.53 10,336.84 10,337.69 4,089.0K
11:07 10,337.39 10,339.24 10,336.85 10,336.91 2,786.2K
11:08 10,337.22 10,340.28 10,336.92 10,340.18 3,541.2K
11:09 10,339.22 10,341.89 10,338.20 10,341.37 3,601.4K
11:10 10,342.93 10,342.93 10,339.64 10,339.64 3,447.0K
11:11 10,339.58 10,343.99 10,339.32 10,343.99 3,498.2K
11:12 10,344.65 10,347.96 10,344.65 10,347.96 6,048.8K
11:13 10,348.66 10,351.68 10,348.66 10,348.79 5,506.5K
11:14 10,348.93 10,352.13 10,348.74 10,352.00 4,094.4K
11:15 10,352.52 10,353.30 10,347.46 10,347.94 5,918.0K
11:16 10,347.78 10,352.35 10,347.78 10,351.52 5,714.2K
11:17 10,353.17 10,356.99 10,353.17 10,356.60 12,815.6K
11:18 10,357.53 10,361.48 10,357.53 10,361.48 6,759.9K
11:19 10,361.27 10,361.27 10,351.71 10,352.58 5,237.4K
11:20 10,353.30 10,354.71 10,352.97 10,354.17 3,896.3K
11:21 10,354.85 10,356.65 10,354.73 10,356.65 3,805.1K
11:22 10,355.28 10,355.50 10,350.85 10,350.85 3,265.3K
11:23 10,350.54 10,350.54 10,347.92 10,347.92 3,354.0K
11:24 10,348.18 10,350.53 10,348.13 10,349.60 3,026.0K
11:25 10,348.96 10,355.15 10,348.82 10,355.15 5,982.9K
11:26 10,355.43 10,358.66 10,354.90 10,358.66 5,209.8K
11:27 10,359.62 10,367.72 10,359.62 10,367.72 4,462.2K
11:28 10,368.02 10,368.48 10,365.51 10,366.16 5,190.2K
11:29 10,365.96 10,368.09 10,365.55 10,368.09 3,593.8K
11:30 10,366.64 10,366.64 10,366.57 10,366.57 546.9K
13:00 10,368.39 10,369.63 10,358.98 10,359.99 19,065.6K
13:01 10,358.52 10,358.52 10,348.99 10,349.54 8,469.2K
13:02 10,349.69 10,353.70 10,346.18 10,346.18 6,637.3K
13:03 10,345.93 10,346.33 10,341.06 10,342.89 5,829.1K
13:04 10,343.52 10,347.46 10,343.52 10,346.13 6,946.4K
13:05 10,345.48 10,349.64 10,345.48 10,349.64 4,612.3K
13:06 10,349.50 10,349.50 10,342.48 10,342.48 5,624.8K
13:07 10,342.14 10,343.47 10,340.95 10,340.95 5,949.9K
13:08 10,340.28 10,341.21 10,337.84 10,338.31 4,592.8K
13:09 10,337.97 10,337.97 10,336.03 10,336.99 4,053.9K
13:10 10,336.94 10,341.25 10,336.94 10,339.00 4,065.9K
13:11 10,338.67 10,340.31 10,338.67 10,339.08 4,335.4K
13:12 10,338.59 10,338.72 10,332.38 10,332.38 5,036.4K
13:13 10,331.37 10,332.48 10,327.17 10,327.17 5,380.3K
13:14 10,327.97 10,328.96 10,326.47 10,326.47 5,438.5K
13:15 10,327.00 10,333.02 10,327.00 10,332.90 5,430.3K
13:16 10,334.68 10,340.94 10,334.68 10,340.94 5,196.9K
13:17 10,341.71 10,344.14 10,341.32 10,342.07 3,767.6K
13:18 10,341.75 10,342.11 10,341.13 10,341.38 3,118.8K
13:19 10,341.75 10,341.95 10,340.84 10,340.84 3,257.3K
13:20 10,340.32 10,341.26 10,339.83 10,339.92 3,484.7K
13:21 10,340.04 10,340.04 10,337.20 10,337.20 3,130.4K
13:22 10,336.96 10,337.03 10,336.13 10,337.03 3,362.4K
13:23 10,336.65 10,336.65 10,333.49 10,334.24 3,264.9K
13:24 10,334.14 10,336.94 10,334.14 10,336.94 2,939.9K
13:25 10,337.12 10,337.60 10,336.42 10,337.09 3,114.1K
13:26 10,338.07 10,339.10 10,336.99 10,338.83 3,164.9K
13:27 10,340.03 10,344.80 10,340.03 10,344.33 3,414.3K
13:28 10,344.88 10,344.88 10,343.84 10,344.28 3,583.2K
13:29 10,344.14 10,344.14 10,340.54 10,340.54 3,306.4K
13:30 10,340.57 10,340.57 10,338.86 10,339.19 3,532.1K
13:31 10,339.00 10,340.48 10,337.74 10,340.48 3,463.4K
13:32 10,340.08 10,340.64 10,335.49 10,335.49 3,573.2K
13:33 10,335.25 10,335.25 10,333.87 10,334.71 2,848.0K
13:34 10,335.00 10,335.76 10,334.73 10,335.26 3,267.3K
13:35 10,335.73 10,335.73 10,334.48 10,334.89 2,712.5K
13:36 10,334.43 10,334.55 10,330.97 10,330.97 3,482.9K
13:37 10,331.48 10,331.58 10,328.37 10,328.37 3,969.8K
13:38 10,328.23 10,330.12 10,327.48 10,330.12 5,626.2K
13:39 10,329.93 10,331.67 10,329.60 10,329.64 3,950.0K
13:40 10,331.86 10,331.86 10,328.90 10,328.92 2,820.9K
13:41 10,329.25 10,329.25 10,323.94 10,323.97 3,534.9K
13:42 10,324.41 10,324.95 10,320.93 10,320.93 4,842.1K
13:43 10,320.68 10,320.70 10,318.18 10,318.18 3,656.8K
13:44 10,317.86 10,318.81 10,317.51 10,318.25 3,260.1K
13:45 10,317.75 10,318.19 10,314.79 10,314.85 3,642.9K
13:46 10,314.87 10,315.20 10,313.89 10,314.59 4,431.5K
13:47 10,314.18 10,316.81 10,314.18 10,316.81 3,285.3K
13:48 10,316.77 10,320.20 10,316.77 10,319.84 2,996.6K
13:49 10,320.71 10,323.53 10,320.37 10,323.09 3,145.9K
13:50 10,323.86 10,324.46 10,322.20 10,322.26 3,231.5K
13:51 10,321.87 10,322.24 10,320.37 10,320.84 1,859.4K
13:52 10,319.62 10,319.96 10,318.88 10,318.88 2,254.4K
13:53 10,318.92 10,321.08 10,318.31 10,321.08 2,812.0K
13:54 10,321.66 10,323.35 10,321.02 10,323.35 2,743.6K
13:55 10,323.66 10,324.71 10,322.75 10,324.36 2,953.2K
13:56 10,323.39 10,323.90 10,321.69 10,321.69 2,718.0K
13:57 10,321.40 10,322.29 10,319.75 10,319.75 3,792.2K
13:58 10,320.29 10,321.30 10,320.24 10,321.21 4,263.0K
13:59 10,321.05 10,321.57 10,320.06 10,320.06 3,122.2K
14:00 10,319.25 10,319.84 10,318.41 10,318.41 3,121.7K
14:01 10,317.81 10,318.07 10,315.19 10,315.19 4,215.4K
14:02 10,313.82 10,316.78 10,313.82 10,316.78 4,730.6K
14:03 10,317.50 10,317.57 10,315.91 10,316.16 3,233.9K
14:04 10,315.78 10,316.13 10,313.72 10,313.72 3,387.6K
14:05 10,312.79 10,315.66 10,312.69 10,315.66 3,254.5K
14:06 10,315.47 10,320.26 10,315.47 10,319.84 4,083.9K
14:07 10,321.56 10,323.65 10,321.56 10,323.29 2,695.9K
14:08 10,323.50 10,324.63 10,323.43 10,323.46 2,989.9K
14:09 10,323.13 10,324.17 10,323.13 10,323.14 2,782.7K
14:10 10,322.49 10,322.49 10,320.30 10,320.30 2,908.4K
14:11 10,320.30 10,321.62 10,319.86 10,321.13 2,510.6K
14:12 10,321.10 10,323.95 10,320.99 10,323.95 3,229.9K
14:13 10,323.66 10,325.17 10,323.24 10,325.17 2,691.3K
14:14 10,325.60 10,326.66 10,324.95 10,326.19 2,914.1K
14:15 10,326.77 10,328.64 10,326.46 10,328.38 2,300.2K
14:16 10,329.37 10,330.21 10,327.27 10,327.35 2,551.5K
14:17 10,327.37 10,327.47 10,324.47 10,325.01 1,777.1K
14:18 10,324.59 10,324.80 10,323.22 10,323.22 2,202.2K
14:19 10,323.40 10,325.54 10,323.13 10,324.98 2,602.7K
14:20 10,324.93 10,326.57 10,324.93 10,326.57 2,473.9K
14:21 10,326.04 10,326.42 10,325.12 10,325.98 2,796.1K
14:22 10,326.32 10,329.64 10,326.32 10,329.64 2,763.3K
14:23 10,329.33 10,329.80 10,328.40 10,328.40 2,759.0K
14:24 10,328.89 10,328.97 10,328.14 10,328.52 2,271.2K
14:25 10,327.93 10,327.93 10,324.67 10,325.22 2,471.2K
14:26 10,325.08 10,325.08 10,321.53 10,321.76 2,921.8K
14:27 10,322.01 10,322.17 10,318.36 10,318.36 4,197.8K
14:28 10,317.47 10,317.47 10,310.69 10,310.69 5,876.2K
14:29 10,310.11 10,310.60 10,308.56 10,310.60 4,502.4K
14:30 10,310.74 10,313.89 10,309.50 10,313.22 4,275.4K
14:31 10,312.39 10,312.39 10,307.20 10,307.20 6,113.6K
14:32 10,307.07 10,307.07 10,300.78 10,300.78 5,852.9K
14:33 10,300.32 10,300.32 10,290.89 10,290.98 9,045.8K
14:34 10,290.06 10,290.06 10,283.80 10,283.80 9,260.5K
14:35 10,284.04 10,284.04 10,278.41 10,280.55 7,388.0K
14:36 10,279.42 10,281.35 10,277.86 10,279.70 5,770.5K
14:37 10,279.97 10,288.57 10,279.87 10,288.57 5,479.9K
14:38 10,287.33 10,287.69 10,283.32 10,287.69 4,669.4K
14:39 10,287.73 10,290.32 10,287.73 10,290.32 3,865.6K
14:40 10,291.22 10,291.93 10,286.39 10,286.86 5,328.6K
14:41 10,287.40 10,287.40 10,284.02 10,284.02 4,070.7K
14:42 10,284.42 10,284.42 10,280.57 10,280.57 4,832.7K
14:43 10,280.66 10,284.46 10,280.66 10,282.90 4,880.4K
14:44 10,283.35 10,283.67 10,278.46 10,278.46 5,088.2K
14:45 10,278.45 10,279.26 10,277.14 10,277.14 6,072.6K
14:46 10,276.54 10,276.84 10,275.91 10,275.91 5,007.4K
14:47 10,275.64 10,275.64 10,269.92 10,269.92 6,649.8K
14:48 10,269.98 10,271.15 10,269.01 10,270.64 6,653.3K
14:49 10,271.41 10,272.18 10,270.55 10,272.04 6,805.7K
14:50 10,272.39 10,277.94 10,272.39 10,277.94 8,039.3K
14:51 10,278.65 10,282.93 10,278.65 10,282.75 5,384.2K
14:52 10,283.03 10,283.14 10,281.42 10,282.85 4,554.4K
14:53 10,282.89 10,284.94 10,282.68 10,284.94 4,358.6K
14:54 10,284.78 10,286.32 10,284.78 10,285.98 5,573.9K
14:55 10,285.41 10,289.09 10,285.41 10,289.09 6,115.3K
14:56 10,288.87 10,292.39 10,288.15 10,292.39 7,318.9K
14:57 10,293.61 10,293.61 10,293.00 10,293.11 546.4K
15:00 10,293.75 10,293.75 10,292.69 10,292.69 12,158.1K
15:59 10,292.69 10,292.69 10,292.69 10,292.69 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