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 10,352.58 10,371.14 10,349.54 10,371.14 39,020.7K
09:31 10,374.81 10,374.81 10,353.63 10,355.07 17,235.2K
09:32 10,356.48 10,383.82 10,356.48 10,383.09 12,122.7K
09:33 10,378.45 10,378.45 10,370.62 10,373.97 11,943.6K
09:34 10,372.38 10,379.81 10,371.70 10,374.23 9,638.4K
09:35 10,368.77 10,372.77 10,368.61 10,370.45 9,032.0K
09:36 10,372.25 10,380.81 10,372.25 10,380.81 8,469.9K
09:37 10,383.39 10,387.80 10,383.39 10,386.18 10,977.9K
09:38 10,385.36 10,385.47 10,382.36 10,383.34 10,974.6K
09:39 10,385.17 10,389.21 10,381.48 10,382.94 11,035.4K
09:40 10,384.88 10,395.98 10,384.88 10,395.98 7,526.4K
09:41 10,395.92 10,403.91 10,395.92 10,403.91 12,202.1K
09:42 10,404.41 10,409.49 10,404.41 10,409.49 11,561.3K
09:43 10,411.05 10,419.05 10,411.05 10,419.05 13,034.8K
09:44 10,418.33 10,422.72 10,416.75 10,422.72 12,988.0K
09:45 10,422.51 10,425.60 10,414.57 10,417.04 12,182.1K
09:46 10,416.21 10,416.61 10,413.37 10,414.48 11,002.0K
09:47 10,414.01 10,422.80 10,414.01 10,422.80 10,856.4K
09:48 10,424.36 10,424.36 10,408.40 10,411.30 11,886.8K
09:49 10,412.23 10,417.22 10,412.23 10,417.22 7,143.5K
09:50 10,417.76 10,418.65 10,417.38 10,417.59 7,331.7K
09:51 10,417.17 10,425.64 10,417.17 10,424.20 7,607.9K
09:52 10,425.27 10,430.08 10,423.71 10,430.08 6,976.2K
09:53 10,433.90 10,435.84 10,428.32 10,429.82 9,635.9K
09:54 10,428.81 10,430.01 10,419.65 10,419.65 7,230.9K
09:55 10,418.63 10,424.03 10,417.91 10,423.14 6,619.7K
09:56 10,424.59 10,427.56 10,424.40 10,427.56 5,461.4K
09:57 10,429.34 10,433.39 10,427.61 10,427.61 6,792.0K
09:58 10,426.83 10,426.83 10,416.48 10,416.69 8,488.8K
09:59 10,418.20 10,418.20 10,415.23 10,416.25 7,754.0K
10:00 10,418.48 10,418.48 10,409.08 10,409.08 5,794.6K
10:01 10,408.53 10,414.88 10,406.51 10,414.09 4,670.0K
10:02 10,414.95 10,414.95 10,412.25 10,412.88 4,825.0K
10:03 10,413.54 10,417.44 10,413.54 10,417.04 5,910.3K
10:04 10,417.52 10,421.06 10,417.52 10,420.80 3,952.2K
10:05 10,420.94 10,425.48 10,420.94 10,424.72 3,405.7K
10:06 10,423.05 10,425.25 10,422.56 10,424.64 3,177.0K
10:07 10,423.55 10,432.10 10,423.18 10,432.10 4,716.7K
10:08 10,432.58 10,436.77 10,430.86 10,436.77 3,127.4K
10:09 10,435.60 10,438.98 10,435.60 10,438.98 3,205.1K
10:10 10,440.64 10,455.83 10,440.64 10,455.83 4,663.0K
10:11 10,455.32 10,459.03 10,449.23 10,458.61 4,792.6K
10:12 10,459.19 10,468.35 10,458.38 10,468.35 5,250.2K
10:13 10,467.86 10,468.02 10,457.54 10,460.61 4,658.3K
10:14 10,458.53 10,462.27 10,455.84 10,461.37 4,827.9K
10:15 10,462.75 10,468.33 10,459.00 10,468.09 4,304.0K
10:16 10,468.64 10,476.18 10,467.05 10,476.18 6,765.8K
10:17 10,475.51 10,475.53 10,473.43 10,475.53 3,602.5K
10:18 10,474.35 10,477.57 10,470.55 10,470.55 5,318.5K
10:19 10,470.61 10,472.21 10,468.37 10,470.05 4,067.9K
10:20 10,470.43 10,471.66 10,470.23 10,471.46 3,899.0K
10:21 10,470.23 10,473.51 10,469.50 10,470.91 4,240.6K
10:22 10,470.52 10,470.52 10,465.63 10,465.63 4,050.2K
10:23 10,466.73 10,466.73 10,461.09 10,461.09 3,861.4K
10:24 10,460.78 10,460.78 10,452.14 10,452.45 3,701.4K
10:25 10,452.29 10,452.29 10,446.74 10,448.32 4,626.3K
10:26 10,447.23 10,447.23 10,442.88 10,442.88 3,184.8K
10:27 10,443.82 10,445.38 10,443.31 10,444.25 3,442.8K
10:28 10,444.96 10,444.96 10,441.87 10,442.31 4,894.2K
10:29 10,441.69 10,441.69 10,436.64 10,438.02 5,769.8K
10:30 10,437.72 10,441.99 10,437.33 10,441.58 6,420.1K
10:31 10,440.55 10,440.55 10,431.09 10,431.14 5,029.9K
10:32 10,429.81 10,435.60 10,428.29 10,435.60 5,508.8K
10:33 10,435.96 10,443.68 10,435.52 10,442.73 4,078.4K
10:34 10,443.19 10,443.23 10,440.14 10,440.92 4,235.9K
10:35 10,439.64 10,440.61 10,439.46 10,439.46 4,068.1K
10:36 10,439.84 10,439.84 10,436.79 10,439.06 4,008.6K
10:37 10,438.57 10,444.50 10,438.29 10,443.56 4,693.9K
10:38 10,444.15 10,450.98 10,444.15 10,450.64 3,849.8K
10:39 10,451.07 10,451.77 10,449.40 10,449.53 4,480.6K
10:40 10,450.51 10,459.36 10,450.51 10,452.98 5,105.3K
10:41 10,452.16 10,454.47 10,445.18 10,445.18 5,110.3K
10:42 10,445.74 10,449.11 10,445.16 10,449.11 4,092.3K
10:43 10,448.29 10,448.29 10,444.40 10,444.55 3,541.7K
10:44 10,442.36 10,442.36 10,440.41 10,440.85 4,404.6K
10:45 10,438.90 10,441.76 10,438.90 10,441.13 4,839.7K
10:46 10,441.19 10,448.55 10,441.19 10,441.58 5,469.5K
10:47 10,443.92 10,443.92 10,433.34 10,433.34 3,539.3K
10:48 10,433.62 10,433.67 10,426.03 10,426.03 4,630.9K
10:49 10,427.64 10,428.73 10,425.87 10,428.43 3,397.7K
10:50 10,428.94 10,431.44 10,428.70 10,431.20 4,218.3K
10:51 10,432.34 10,437.66 10,431.80 10,437.66 3,468.3K
10:52 10,438.34 10,442.81 10,438.34 10,441.94 3,119.7K
10:53 10,441.79 10,450.31 10,441.79 10,450.00 3,217.3K
10:54 10,450.40 10,452.92 10,448.16 10,449.11 2,928.0K
10:55 10,450.04 10,454.27 10,450.04 10,454.27 3,331.1K
10:56 10,454.66 10,454.66 10,448.44 10,448.81 3,180.3K
10:57 10,449.31 10,449.76 10,447.20 10,447.47 2,589.2K
10:58 10,447.40 10,450.94 10,447.40 10,449.71 2,846.1K
10:59 10,449.01 10,449.03 10,444.94 10,445.37 2,429.3K
11:00 10,445.17 10,446.61 10,437.95 10,438.52 2,835.0K
11:01 10,439.04 10,444.65 10,438.81 10,444.65 2,671.9K
11:02 10,445.13 10,446.26 10,442.63 10,442.63 2,662.2K
11:03 10,442.45 10,442.51 10,437.96 10,437.96 4,937.4K
11:04 10,438.53 10,438.82 10,436.51 10,436.51 3,945.0K
11:05 10,437.42 10,437.64 10,432.76 10,432.76 6,382.7K
11:06 10,432.05 10,435.92 10,432.05 10,434.87 5,099.4K
11:07 10,433.72 10,434.88 10,431.84 10,434.64 7,420.9K
11:08 10,433.28 10,433.28 10,428.86 10,428.86 5,748.4K
11:09 10,429.03 10,429.07 10,425.65 10,425.73 3,788.0K
11:10 10,425.39 10,427.72 10,424.09 10,427.72 3,832.6K
11:11 10,427.39 10,429.31 10,427.20 10,427.69 2,946.5K
11:12 10,429.10 10,431.08 10,429.10 10,429.81 2,539.6K
11:13 10,429.78 10,430.54 10,428.92 10,429.89 2,749.4K
11:14 10,429.10 10,431.47 10,428.26 10,431.47 3,465.3K
11:15 10,431.71 10,434.57 10,431.71 10,434.57 2,381.0K
11:16 10,434.52 10,434.57 10,431.42 10,431.76 2,533.1K
11:17 10,432.20 10,433.80 10,431.69 10,432.02 2,906.2K
11:18 10,432.45 10,432.45 10,431.32 10,432.02 2,751.7K
11:19 10,431.97 10,437.67 10,431.97 10,436.40 2,536.6K
11:20 10,436.65 10,436.91 10,433.72 10,434.73 2,301.1K
11:21 10,434.60 10,435.29 10,433.28 10,434.64 2,149.9K
11:22 10,434.60 10,434.60 10,432.46 10,432.87 2,633.0K
11:23 10,432.98 10,436.65 10,432.98 10,436.40 2,911.7K
11:24 10,436.35 10,440.55 10,436.35 10,440.55 2,728.1K
11:25 10,440.21 10,442.03 10,440.21 10,442.03 2,967.2K
11:26 10,440.40 10,443.54 10,440.11 10,443.31 2,570.9K
11:27 10,444.47 10,445.47 10,443.50 10,443.50 2,029.3K
11:28 10,443.38 10,443.38 10,440.01 10,441.48 3,683.8K
11:29 10,441.71 10,443.79 10,440.06 10,443.00 2,156.0K
11:30 10,442.45 10,442.45 10,442.45 10,442.45 147.6K
13:00 10,441.91 10,443.47 10,437.99 10,441.83 9,340.4K
13:01 10,444.96 10,444.96 10,436.12 10,438.00 4,680.2K
13:02 10,437.92 10,441.36 10,436.77 10,436.77 3,155.4K
13:03 10,435.49 10,435.49 10,426.75 10,427.34 4,269.1K
13:04 10,426.31 10,426.31 10,423.46 10,423.46 3,359.3K
13:05 10,421.50 10,422.62 10,419.92 10,422.35 3,289.6K
13:06 10,422.27 10,423.36 10,420.78 10,423.26 3,535.1K
13:07 10,423.48 10,427.11 10,423.48 10,427.11 2,789.5K
13:08 10,427.01 10,427.01 10,424.47 10,424.47 2,430.8K
13:09 10,424.61 10,428.09 10,424.61 10,426.40 2,330.1K
13:10 10,427.02 10,431.04 10,426.89 10,430.52 3,617.0K
13:11 10,429.43 10,429.43 10,428.63 10,429.08 3,134.6K
13:12 10,429.54 10,433.40 10,429.54 10,432.63 2,531.9K
13:13 10,433.35 10,434.14 10,432.53 10,433.34 2,088.0K
13:14 10,433.96 10,437.68 10,433.96 10,437.46 2,515.5K
13:15 10,438.02 10,444.13 10,438.02 10,444.13 3,024.2K
13:16 10,444.23 10,444.23 10,438.68 10,439.65 3,301.7K
13:17 10,441.06 10,444.73 10,441.06 10,443.31 1,861.1K
13:18 10,444.22 10,445.52 10,443.46 10,444.95 2,159.9K
13:19 10,444.53 10,447.72 10,444.35 10,447.72 2,534.1K
13:20 10,447.64 10,447.64 10,444.21 10,447.27 2,610.0K
13:21 10,447.31 10,449.99 10,446.92 10,449.40 2,778.1K
13:22 10,449.54 10,451.17 10,448.98 10,451.17 2,744.4K
13:23 10,451.91 10,456.96 10,451.91 10,456.96 3,282.2K
13:24 10,456.69 10,456.94 10,452.69 10,454.16 3,968.8K
13:25 10,454.23 10,458.48 10,453.97 10,458.48 3,099.3K
13:26 10,458.77 10,459.23 10,454.59 10,454.59 3,914.5K
13:27 10,454.23 10,459.02 10,453.87 10,458.61 2,815.4K
13:28 10,458.64 10,463.61 10,458.64 10,461.69 3,356.1K
13:29 10,460.60 10,462.33 10,460.60 10,462.27 3,607.3K
13:30 10,462.24 10,462.24 10,452.86 10,452.86 3,754.6K
13:31 10,451.93 10,454.67 10,449.62 10,453.85 3,749.7K
13:32 10,455.11 10,455.39 10,454.21 10,455.39 3,194.3K
13:33 10,454.97 10,462.95 10,454.97 10,461.77 4,183.2K
13:34 10,461.80 10,461.86 10,458.63 10,461.86 2,660.4K
13:35 10,462.20 10,462.26 10,461.34 10,462.16 2,433.8K
13:36 10,462.31 10,462.31 10,457.86 10,458.80 3,153.6K
13:37 10,458.52 10,461.27 10,458.52 10,460.22 2,483.8K
13:38 10,461.72 10,463.50 10,461.72 10,463.50 2,624.2K
13:39 10,463.22 10,463.64 10,461.12 10,462.61 2,777.0K
13:40 10,462.03 10,462.03 10,454.63 10,454.63 2,585.1K
13:41 10,454.24 10,454.24 10,446.98 10,448.09 3,367.3K
13:42 10,446.04 10,446.15 10,442.53 10,442.53 2,909.4K
13:43 10,442.89 10,444.03 10,442.07 10,443.31 2,868.6K
13:44 10,444.63 10,444.63 10,442.00 10,442.78 2,356.8K
13:45 10,443.85 10,444.17 10,441.42 10,442.11 2,886.1K
13:46 10,442.44 10,442.44 10,439.03 10,439.50 3,191.1K
13:47 10,439.13 10,439.13 10,435.64 10,436.75 3,686.5K
13:48 10,435.82 10,438.72 10,435.73 10,438.72 2,464.8K
13:49 10,439.98 10,443.70 10,439.98 10,443.70 2,501.5K
13:50 10,443.38 10,443.38 10,440.19 10,440.19 3,594.9K
13:51 10,439.52 10,441.98 10,439.28 10,441.15 2,364.7K
13:52 10,441.51 10,441.51 10,439.97 10,441.16 2,277.7K
13:53 10,443.16 10,444.63 10,442.46 10,443.48 3,308.9K
13:54 10,443.69 10,444.77 10,443.32 10,444.49 3,527.8K
13:55 10,445.01 10,446.43 10,445.01 10,445.53 3,415.9K
13:56 10,444.44 10,445.21 10,442.91 10,445.21 8,739.8K
13:57 10,445.51 10,449.53 10,445.48 10,447.79 6,180.2K
13:58 10,445.35 10,446.97 10,444.41 10,445.20 4,789.5K
13:59 10,446.00 10,451.65 10,444.87 10,451.47 4,624.4K
14:00 10,453.28 10,454.82 10,452.35 10,454.82 4,712.3K
14:01 10,453.69 10,457.16 10,453.69 10,457.16 4,867.8K
14:02 10,456.60 10,456.80 10,453.50 10,456.80 3,840.3K
14:03 10,455.88 10,457.75 10,455.88 10,456.32 3,971.0K
14:04 10,456.45 10,461.15 10,456.45 10,461.15 4,342.4K
14:05 10,461.63 10,465.79 10,461.06 10,465.21 3,281.5K
14:06 10,465.71 10,468.49 10,465.71 10,466.48 3,158.1K
14:07 10,466.34 10,467.55 10,465.43 10,466.56 2,918.1K
14:08 10,466.66 10,468.70 10,463.52 10,466.08 4,865.9K
14:09 10,465.97 10,466.23 10,464.06 10,466.23 3,432.9K
14:10 10,466.89 10,466.89 10,462.52 10,462.52 3,554.6K
14:11 10,459.64 10,462.59 10,457.80 10,462.59 2,720.2K
14:12 10,462.00 10,464.75 10,461.93 10,464.75 2,893.7K
14:13 10,464.51 10,468.89 10,464.51 10,468.89 2,797.4K
14:14 10,469.92 10,470.56 10,468.95 10,469.38 3,963.4K
14:15 10,468.96 10,470.45 10,468.00 10,470.45 3,073.5K
14:16 10,470.30 10,470.30 10,463.38 10,464.41 3,196.1K
14:17 10,464.82 10,467.94 10,464.82 10,466.12 2,791.9K
14:18 10,467.63 10,467.63 10,462.02 10,462.02 3,518.9K
14:19 10,461.80 10,467.84 10,461.80 10,467.16 2,995.3K
14:20 10,466.55 10,466.55 10,464.38 10,465.73 3,513.9K
14:21 10,465.67 10,465.67 10,463.97 10,464.13 2,774.9K
14:22 10,463.17 10,463.17 10,460.29 10,462.41 3,522.8K
14:23 10,461.92 10,464.14 10,461.77 10,464.14 2,629.3K
14:24 10,464.00 10,468.01 10,462.83 10,468.01 4,022.6K
14:25 10,467.72 10,468.20 10,466.65 10,468.02 3,752.4K
14:26 10,468.28 10,468.44 10,466.89 10,467.63 2,506.9K
14:27 10,466.58 10,468.11 10,466.48 10,467.98 3,313.2K
14:28 10,467.82 10,469.02 10,467.49 10,467.53 3,108.5K
14:29 10,467.29 10,468.08 10,466.05 10,466.66 3,078.9K
14:30 10,467.78 10,475.78 10,467.78 10,475.78 4,119.0K
14:31 10,475.84 10,480.64 10,475.84 10,480.64 5,148.9K
14:32 10,480.27 10,485.48 10,480.27 10,485.48 4,233.8K
14:33 10,485.87 10,488.71 10,485.77 10,488.71 5,200.9K
14:34 10,489.00 10,489.00 10,484.76 10,485.68 3,914.9K
14:35 10,485.20 10,488.19 10,484.73 10,488.06 3,865.6K
14:36 10,486.86 10,486.86 10,483.30 10,485.11 4,224.3K
14:37 10,484.76 10,484.76 10,478.35 10,479.41 4,388.2K
14:38 10,479.94 10,482.44 10,479.45 10,481.98 3,588.8K
14:39 10,483.16 10,484.71 10,482.43 10,484.09 3,333.5K
14:40 10,484.51 10,484.51 10,481.57 10,482.47 3,975.3K
14:41 10,482.50 10,484.53 10,481.97 10,483.55 3,921.1K
14:42 10,485.88 10,492.61 10,485.88 10,492.56 5,354.7K
14:43 10,492.13 10,497.10 10,490.68 10,494.73 4,848.2K
14:44 10,496.06 10,501.84 10,494.46 10,501.84 5,346.6K
14:45 10,501.93 10,510.75 10,500.19 10,510.51 7,579.8K
14:46 10,513.48 10,513.48 10,507.53 10,510.12 6,974.1K
14:47 10,512.36 10,516.67 10,512.36 10,516.67 7,353.0K
14:48 10,516.79 10,517.98 10,509.13 10,517.90 6,539.4K
14:49 10,517.90 10,521.61 10,517.90 10,519.59 6,234.5K
14:50 10,518.79 10,521.53 10,514.68 10,521.53 7,488.8K
14:51 10,519.89 10,522.21 10,518.07 10,520.42 6,688.2K
14:52 10,520.34 10,524.36 10,520.34 10,524.36 6,720.4K
14:53 10,523.97 10,524.53 10,520.97 10,522.08 7,364.3K
14:54 10,520.53 10,524.54 10,518.13 10,520.69 7,995.7K
14:55 10,520.72 10,524.97 10,519.56 10,524.97 8,407.4K
14:56 10,522.84 10,524.24 10,522.78 10,522.87 7,707.7K
14:57 10,525.00 10,525.00 10,524.62 10,524.62 594.8K
15:00 10,541.61 10,542.98 10,541.61 10,542.98 24,730.6K
15:59 10,542.98 10,542.98 10,542.98 10,542.98 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