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 10,302.38 10,302.38 10,293.15 10,293.15 25,950.6K
09:31 10,287.20 10,287.20 10,267.67 10,267.67 15,032.3K
09:32 10,267.56 10,279.85 10,267.56 10,275.84 11,807.9K
09:33 10,271.83 10,273.37 10,264.70 10,264.70 10,820.6K
09:34 10,266.00 10,273.50 10,265.30 10,273.20 11,204.8K
09:35 10,273.37 10,276.26 10,270.85 10,273.05 8,882.2K
09:36 10,273.74 10,273.74 10,268.05 10,268.86 7,722.6K
09:37 10,270.95 10,279.46 10,270.95 10,279.46 7,565.2K
09:38 10,278.26 10,278.39 10,272.48 10,273.35 7,144.9K
09:39 10,273.29 10,273.29 10,261.91 10,261.91 7,519.4K
09:40 10,261.87 10,265.91 10,261.32 10,265.91 7,640.7K
09:41 10,267.11 10,271.23 10,262.88 10,264.87 7,644.1K
09:42 10,263.84 10,271.84 10,263.84 10,269.22 6,156.7K
09:43 10,267.84 10,270.40 10,260.83 10,260.93 5,928.5K
09:44 10,260.31 10,260.31 10,255.59 10,258.27 6,429.3K
09:45 10,258.42 10,263.88 10,257.66 10,263.88 5,874.0K
09:46 10,266.13 10,276.07 10,266.13 10,273.82 4,192.9K
09:47 10,270.65 10,271.94 10,266.79 10,270.42 4,796.7K
09:48 10,270.68 10,272.00 10,266.90 10,267.20 4,770.6K
09:49 10,268.15 10,269.27 10,266.76 10,268.53 4,333.5K
09:50 10,269.91 10,269.91 10,264.37 10,267.57 5,228.1K
09:51 10,271.66 10,284.84 10,271.66 10,278.19 6,835.2K
09:52 10,280.70 10,284.50 10,278.63 10,282.60 3,918.8K
09:53 10,282.61 10,282.61 10,275.10 10,278.43 3,961.4K
09:54 10,279.89 10,283.31 10,277.92 10,277.92 4,921.2K
09:55 10,277.32 10,280.94 10,275.64 10,278.72 6,281.6K
09:56 10,277.85 10,279.15 10,275.19 10,275.19 5,849.6K
09:57 10,273.84 10,275.07 10,272.58 10,272.61 5,162.6K
09:58 10,272.46 10,272.46 10,269.60 10,272.03 4,882.6K
09:59 10,271.36 10,271.36 10,262.90 10,262.90 4,820.4K
10:00 10,262.15 10,267.11 10,261.12 10,267.11 6,147.1K
10:01 10,266.07 10,267.33 10,256.84 10,256.84 6,196.2K
10:02 10,254.78 10,254.78 10,249.40 10,249.94 5,489.3K
10:03 10,251.21 10,253.40 10,250.37 10,250.50 4,509.6K
10:04 10,250.89 10,258.50 10,250.81 10,253.49 4,285.5K
10:05 10,253.35 10,257.31 10,249.38 10,249.38 4,378.9K
10:06 10,249.20 10,249.60 10,245.93 10,246.65 4,133.4K
10:07 10,245.69 10,251.92 10,245.01 10,251.92 4,838.3K
10:08 10,251.08 10,259.23 10,251.08 10,258.53 5,239.7K
10:09 10,257.26 10,257.36 10,253.31 10,254.04 4,139.1K
10:10 10,254.80 10,254.80 10,248.28 10,250.60 4,250.9K
10:11 10,250.64 10,252.39 10,249.63 10,252.39 2,987.7K
10:12 10,252.48 10,252.48 10,245.95 10,247.72 3,690.5K
10:13 10,247.83 10,253.37 10,246.43 10,253.37 3,024.5K
10:14 10,257.98 10,257.98 10,250.87 10,253.02 2,933.4K
10:15 10,251.22 10,252.67 10,247.56 10,248.77 3,024.1K
10:16 10,247.88 10,255.39 10,247.88 10,255.39 2,787.6K
10:17 10,255.34 10,262.19 10,255.34 10,262.19 3,502.8K
10:18 10,263.83 10,265.72 10,256.03 10,256.03 3,382.9K
10:19 10,257.65 10,262.35 10,257.07 10,260.54 2,453.9K
10:20 10,262.83 10,262.83 10,256.18 10,256.84 2,818.9K
10:21 10,257.24 10,262.04 10,257.24 10,262.04 2,426.7K
10:22 10,261.12 10,261.12 10,257.29 10,259.68 2,406.1K
10:23 10,260.65 10,267.13 10,260.65 10,265.80 4,040.0K
10:24 10,265.72 10,267.45 10,262.95 10,263.08 2,743.6K
10:25 10,264.21 10,266.17 10,263.75 10,265.70 2,411.0K
10:26 10,265.90 10,265.90 10,261.31 10,261.89 2,482.4K
10:27 10,261.83 10,265.67 10,260.17 10,265.01 3,723.0K
10:28 10,265.14 10,268.20 10,264.11 10,267.69 1,974.5K
10:29 10,266.42 10,267.10 10,264.51 10,264.70 1,950.7K
10:30 10,267.85 10,269.30 10,264.98 10,269.30 2,641.3K
10:31 10,270.04 10,275.42 10,268.73 10,271.42 3,403.8K
10:32 10,272.15 10,282.77 10,271.82 10,282.77 3,504.3K
10:33 10,283.25 10,286.40 10,281.04 10,283.72 3,280.1K
10:34 10,284.72 10,285.27 10,281.32 10,282.62 3,297.6K
10:35 10,284.38 10,284.84 10,278.68 10,278.68 2,703.3K
10:36 10,278.59 10,281.88 10,278.36 10,279.79 2,317.4K
10:37 10,278.66 10,278.66 10,274.17 10,275.86 2,483.8K
10:38 10,275.64 10,276.22 10,273.06 10,275.28 1,966.3K
10:39 10,275.18 10,281.97 10,275.18 10,281.97 2,370.0K
10:40 10,281.42 10,281.42 10,273.91 10,274.68 2,702.9K
10:41 10,275.56 10,275.89 10,273.82 10,274.55 2,374.0K
10:42 10,275.24 10,275.24 10,272.55 10,273.11 2,068.4K
10:43 10,272.32 10,275.90 10,271.58 10,275.90 2,265.3K
10:44 10,277.66 10,277.66 10,271.11 10,271.57 3,047.3K
10:45 10,272.98 10,273.36 10,269.95 10,272.13 2,253.5K
10:46 10,270.84 10,277.35 10,269.04 10,276.92 2,351.2K
10:47 10,278.11 10,280.89 10,276.50 10,280.89 2,285.6K
10:48 10,281.50 10,281.50 10,277.61 10,279.29 1,675.2K
10:49 10,278.86 10,278.86 10,272.72 10,273.45 1,958.2K
10:50 10,273.83 10,275.31 10,273.23 10,273.23 1,480.1K
10:51 10,272.59 10,273.64 10,267.25 10,267.25 1,973.7K
10:52 10,266.85 10,268.87 10,266.85 10,268.12 2,028.2K
10:53 10,267.99 10,268.67 10,263.31 10,263.57 2,207.6K
10:54 10,264.16 10,264.16 10,258.06 10,258.06 3,060.7K
10:55 10,257.15 10,264.03 10,257.15 10,264.02 2,682.1K
10:56 10,264.14 10,264.40 10,259.97 10,260.44 1,974.6K
10:57 10,261.35 10,261.35 10,254.53 10,254.85 2,431.1K
10:58 10,254.74 10,254.86 10,248.31 10,248.31 2,852.7K
10:59 10,247.74 10,250.79 10,247.40 10,250.16 2,184.0K
11:00 10,249.88 10,249.88 10,245.55 10,249.63 3,100.2K
11:01 10,248.65 10,248.69 10,246.62 10,248.35 2,937.8K
11:02 10,248.76 10,252.73 10,248.76 10,252.73 2,447.6K
11:03 10,253.03 10,253.03 10,249.50 10,249.50 1,551.7K
11:04 10,250.46 10,250.90 10,247.28 10,247.75 2,219.3K
11:05 10,247.56 10,249.48 10,243.81 10,243.81 2,345.4K
11:06 10,245.39 10,249.57 10,245.39 10,249.25 1,963.5K
11:07 10,249.94 10,250.06 10,248.21 10,249.50 1,610.8K
11:08 10,249.78 10,249.78 10,243.44 10,245.08 3,172.1K
11:09 10,244.54 10,247.75 10,244.33 10,247.75 2,093.9K
11:10 10,247.65 10,248.48 10,245.19 10,247.24 1,697.3K
11:11 10,247.68 10,247.68 10,244.12 10,247.56 1,855.8K
11:12 10,248.04 10,256.39 10,248.04 10,256.39 1,979.3K
11:13 10,262.13 10,269.07 10,257.05 10,265.42 3,969.1K
11:14 10,266.42 10,266.42 10,257.84 10,263.88 2,203.0K
11:15 10,264.14 10,273.30 10,264.06 10,269.45 3,063.8K
11:16 10,264.40 10,264.40 10,258.00 10,258.00 3,200.0K
11:17 10,255.13 10,269.41 10,252.55 10,268.54 3,841.1K
11:18 10,271.63 10,273.15 10,268.37 10,273.15 4,493.4K
11:19 10,273.01 10,273.01 10,262.15 10,262.15 2,523.2K
11:20 10,263.21 10,272.42 10,262.76 10,272.27 2,540.6K
11:21 10,274.72 10,279.48 10,267.65 10,268.57 4,055.6K
11:22 10,268.73 10,275.20 10,267.63 10,274.23 2,549.9K
11:23 10,275.62 10,275.62 10,269.24 10,271.28 2,567.4K
11:24 10,271.79 10,275.87 10,271.22 10,275.87 2,546.4K
11:25 10,275.35 10,276.93 10,270.65 10,271.31 2,653.9K
11:26 10,271.63 10,273.73 10,268.66 10,270.21 2,347.4K
11:27 10,272.36 10,282.13 10,272.12 10,282.13 4,897.3K
11:28 10,278.99 10,283.06 10,278.76 10,282.48 2,631.5K
11:29 10,282.83 10,282.83 10,276.00 10,278.13 2,555.3K
11:30 10,278.35 10,278.47 10,278.35 10,278.47 214.6K
13:00 10,278.66 10,287.07 10,278.66 10,280.33 8,007.9K
13:01 10,278.76 10,280.44 10,274.04 10,280.44 3,900.9K
13:02 10,280.38 10,283.57 10,280.38 10,282.78 2,272.9K
13:03 10,282.33 10,284.94 10,280.38 10,284.94 2,538.9K
13:04 10,284.29 10,291.94 10,284.29 10,286.05 3,826.6K
13:05 10,285.19 10,290.95 10,285.19 10,289.53 2,814.5K
13:06 10,290.04 10,291.00 10,289.29 10,291.00 2,737.5K
13:07 10,289.95 10,292.42 10,289.56 10,291.71 2,380.2K
13:08 10,291.89 10,297.15 10,290.64 10,297.15 2,569.3K
13:09 10,299.11 10,305.70 10,299.11 10,303.93 4,223.2K
13:10 10,302.24 10,303.24 10,294.90 10,295.76 3,783.4K
13:11 10,295.95 10,297.78 10,294.74 10,296.74 2,814.0K
13:12 10,296.44 10,296.44 10,290.16 10,290.16 2,466.6K
13:13 10,291.00 10,291.27 10,287.57 10,288.98 2,304.6K
13:14 10,289.33 10,290.46 10,287.87 10,288.53 2,494.2K
13:15 10,288.50 10,290.33 10,285.51 10,285.51 2,803.9K
13:16 10,285.49 10,286.17 10,284.06 10,285.49 2,671.0K
13:17 10,286.32 10,286.68 10,281.42 10,281.42 3,039.6K
13:18 10,281.38 10,283.31 10,281.33 10,281.85 2,799.0K
13:19 10,280.99 10,282.76 10,280.18 10,280.66 1,948.0K
13:20 10,280.32 10,282.88 10,280.32 10,281.92 2,506.9K
13:21 10,282.13 10,285.95 10,280.78 10,284.76 2,308.9K
13:22 10,283.08 10,283.08 10,276.29 10,277.35 3,125.9K
13:23 10,276.77 10,281.32 10,276.77 10,281.32 2,577.3K
13:24 10,280.71 10,280.71 10,278.06 10,278.68 2,335.8K
13:25 10,279.23 10,279.23 10,275.27 10,275.63 3,094.4K
13:26 10,275.09 10,278.81 10,275.09 10,278.16 2,608.4K
13:27 10,278.94 10,278.94 10,276.81 10,276.81 1,952.6K
13:28 10,277.38 10,278.39 10,276.67 10,276.76 1,921.4K
13:29 10,275.47 10,277.97 10,274.52 10,274.81 2,371.3K
13:30 10,276.37 10,279.38 10,274.71 10,279.38 1,963.3K
13:31 10,279.09 10,279.54 10,276.97 10,278.30 2,038.1K
13:32 10,277.61 10,282.04 10,277.28 10,281.57 2,163.0K
13:33 10,280.19 10,280.58 10,278.61 10,279.48 2,129.0K
13:34 10,278.09 10,282.31 10,278.09 10,279.75 2,077.8K
13:35 10,280.28 10,280.31 10,275.71 10,275.76 2,488.4K
13:36 10,275.78 10,277.28 10,275.43 10,277.28 1,704.6K
13:37 10,278.53 10,280.20 10,277.92 10,278.18 2,168.6K
13:38 10,278.82 10,281.84 10,278.82 10,281.00 1,971.0K
13:39 10,279.77 10,280.14 10,277.68 10,279.75 2,772.0K
13:40 10,280.52 10,282.45 10,280.06 10,280.06 2,222.2K
13:41 10,279.51 10,283.65 10,279.51 10,283.65 2,014.7K
13:42 10,284.77 10,285.23 10,282.30 10,285.23 2,509.8K
13:43 10,284.77 10,291.55 10,284.77 10,291.55 3,106.9K
13:44 10,291.55 10,291.55 10,286.72 10,287.29 2,715.8K
13:45 10,287.75 10,290.47 10,287.75 10,290.47 2,144.3K
13:46 10,291.41 10,291.42 10,289.64 10,291.36 2,293.6K
13:47 10,291.49 10,292.58 10,289.75 10,292.17 1,961.1K
13:48 10,292.75 10,294.60 10,291.68 10,294.47 1,904.8K
13:49 10,294.23 10,302.55 10,294.19 10,302.55 3,147.4K
13:50 10,302.79 10,303.06 10,297.58 10,297.58 2,502.7K
13:51 10,298.45 10,300.60 10,297.19 10,298.35 2,656.1K
13:52 10,298.08 10,299.67 10,295.09 10,295.73 2,283.2K
13:53 10,295.84 10,299.94 10,295.84 10,299.94 2,118.8K
13:54 10,299.86 10,301.12 10,298.89 10,299.83 1,930.2K
13:55 10,300.04 10,304.77 10,300.04 10,303.73 2,043.2K
13:56 10,305.13 10,306.35 10,301.28 10,301.41 2,563.4K
13:57 10,302.35 10,302.95 10,299.90 10,299.90 2,300.2K
13:58 10,299.83 10,300.96 10,298.38 10,300.68 1,750.7K
13:59 10,301.61 10,302.99 10,299.01 10,302.28 2,265.7K
14:00 10,302.77 10,315.31 10,302.77 10,310.42 4,529.8K
14:01 10,309.50 10,309.50 10,299.89 10,301.05 3,733.2K
14:02 10,299.44 10,306.29 10,299.44 10,305.30 1,948.5K
14:03 10,305.33 10,305.33 10,301.07 10,301.93 2,131.5K
14:04 10,302.12 10,303.48 10,301.94 10,302.22 2,373.2K
14:05 10,301.81 10,301.81 10,296.62 10,297.78 2,959.6K
14:06 10,297.29 10,305.36 10,297.29 10,303.33 2,103.7K
14:07 10,303.80 10,303.80 10,300.12 10,301.48 2,426.3K
14:08 10,299.99 10,302.51 10,298.39 10,301.60 1,989.3K
14:09 10,303.49 10,303.49 10,297.98 10,298.57 2,213.0K
14:10 10,298.99 10,300.39 10,298.95 10,299.87 1,972.6K
14:11 10,300.26 10,303.21 10,300.26 10,303.09 2,401.8K
14:12 10,303.53 10,304.44 10,301.63 10,304.14 2,277.0K
14:13 10,303.99 10,305.86 10,303.81 10,305.13 2,252.3K
14:14 10,306.47 10,308.15 10,305.45 10,305.65 2,437.3K
14:15 10,305.30 10,305.68 10,304.69 10,305.11 2,189.8K
14:16 10,304.90 10,304.90 10,299.05 10,300.94 2,607.5K
14:17 10,301.86 10,301.86 10,297.84 10,298.39 2,204.0K
14:18 10,299.66 10,299.66 10,296.66 10,296.70 2,047.2K
14:19 10,298.39 10,302.39 10,298.39 10,302.39 2,230.6K
14:20 10,302.68 10,302.68 10,294.32 10,294.32 2,635.9K
14:21 10,292.85 10,292.85 10,287.83 10,287.90 5,669.3K
14:22 10,287.92 10,288.70 10,287.39 10,288.16 2,519.4K
14:23 10,288.61 10,289.46 10,287.71 10,289.23 2,315.0K
14:24 10,289.52 10,292.54 10,289.07 10,292.39 2,276.1K
14:25 10,292.39 10,293.32 10,291.77 10,293.32 1,824.1K
14:26 10,293.39 10,293.39 10,291.55 10,291.92 2,060.8K
14:27 10,292.00 10,293.43 10,290.13 10,293.43 2,221.2K
14:28 10,291.32 10,296.83 10,291.32 10,295.73 2,530.2K
14:29 10,295.32 10,295.32 10,292.09 10,292.33 2,137.1K
14:30 10,292.85 10,296.13 10,292.85 10,294.69 3,065.8K
14:31 10,295.02 10,295.02 10,291.43 10,291.43 2,953.3K
14:32 10,292.81 10,293.87 10,292.52 10,293.22 2,734.3K
14:33 10,293.24 10,293.51 10,291.78 10,292.06 2,455.8K
14:34 10,292.65 10,292.65 10,291.31 10,291.86 2,816.5K
14:35 10,291.83 10,293.03 10,290.87 10,293.03 2,609.5K
14:36 10,293.31 10,293.31 10,291.15 10,292.05 2,950.8K
14:37 10,292.00 10,293.81 10,292.00 10,293.49 2,735.6K
14:38 10,293.50 10,293.50 10,291.88 10,292.44 2,394.5K
14:39 10,292.61 10,292.99 10,290.44 10,290.73 3,803.1K
14:40 10,290.34 10,291.51 10,290.34 10,291.04 3,276.7K
14:41 10,291.32 10,291.33 10,289.77 10,290.86 3,024.4K
14:42 10,291.55 10,296.32 10,291.55 10,296.19 3,870.4K
14:43 10,296.06 10,296.09 10,292.11 10,294.74 3,629.4K
14:44 10,295.91 10,296.85 10,294.33 10,296.85 3,437.7K
14:45 10,296.31 10,297.75 10,295.11 10,297.75 3,207.0K
14:46 10,298.20 10,299.63 10,297.62 10,299.22 4,126.9K
14:47 10,300.43 10,300.43 10,298.69 10,300.40 3,075.0K
14:48 10,300.26 10,300.26 10,297.95 10,297.95 3,837.4K
14:49 10,297.98 10,300.88 10,297.98 10,300.88 3,448.8K
14:50 10,301.12 10,301.12 10,296.99 10,298.53 6,239.8K
14:51 10,298.20 10,298.20 10,295.48 10,295.95 5,128.4K
14:52 10,296.87 10,296.87 10,295.65 10,296.15 4,436.0K
14:53 10,296.35 10,297.27 10,295.98 10,296.77 3,874.2K
14:54 10,297.01 10,297.01 10,295.16 10,296.93 4,814.1K
14:55 10,297.34 10,297.34 10,295.25 10,295.51 5,934.1K
14:56 10,296.21 10,300.86 10,294.77 10,300.86 6,358.5K
14:57 10,301.10 10,301.53 10,301.10 10,301.53 381.3K
15:00 10,301.09 10,301.09 10,300.79 10,300.79 10,872.4K
15:59 10,300.79 10,300.79 10,300.79 10,300.79 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