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 10,470.15 10,475.14 10,461.46 10,466.93 19,412.4K
09:31 10,470.60 10,485.99 10,470.60 10,484.26 10,794.1K
09:32 10,483.75 10,483.75 10,477.81 10,482.34 10,067.9K
09:33 10,480.36 10,480.36 10,471.97 10,472.47 7,805.5K
09:34 10,473.05 10,475.37 10,471.81 10,475.37 6,685.0K
09:35 10,476.77 10,479.38 10,472.73 10,474.90 8,165.4K
09:36 10,474.15 10,486.34 10,474.15 10,486.34 9,030.2K
09:37 10,486.91 10,494.09 10,483.44 10,483.44 9,917.7K
09:38 10,485.70 10,485.70 10,473.47 10,473.47 6,939.7K
09:39 10,473.98 10,485.14 10,473.98 10,485.14 7,917.4K
09:40 10,484.83 10,485.46 10,480.30 10,480.44 8,633.4K
09:41 10,479.85 10,479.85 10,472.72 10,476.06 9,104.0K
09:42 10,475.44 10,481.28 10,475.44 10,480.09 9,000.6K
09:43 10,479.26 10,484.47 10,479.26 10,482.56 7,382.9K
09:44 10,482.30 10,482.30 10,474.30 10,474.58 7,762.4K
09:45 10,475.73 10,486.12 10,475.73 10,486.12 6,619.0K
09:46 10,485.34 10,503.11 10,485.34 10,503.11 8,105.0K
09:47 10,503.91 10,503.91 10,494.00 10,496.50 10,430.4K
09:48 10,494.47 10,494.47 10,491.10 10,492.89 7,014.6K
09:49 10,492.00 10,492.00 10,486.93 10,487.73 7,349.0K
09:50 10,487.33 10,489.72 10,483.46 10,488.49 7,425.9K
09:51 10,489.56 10,494.65 10,489.56 10,494.65 7,014.8K
09:52 10,496.89 10,521.33 10,496.89 10,521.33 9,161.1K
09:53 10,523.85 10,532.30 10,522.59 10,524.53 10,479.8K
09:54 10,524.40 10,534.00 10,524.03 10,533.78 8,351.5K
09:55 10,533.65 10,537.10 10,529.67 10,529.85 6,940.4K
09:56 10,530.13 10,533.69 10,527.75 10,533.69 5,862.6K
09:57 10,532.72 10,532.83 10,510.95 10,510.95 6,454.8K
09:58 10,509.70 10,509.70 10,492.31 10,492.31 6,722.5K
09:59 10,491.52 10,491.52 10,484.82 10,485.07 7,967.3K
10:00 10,483.95 10,487.64 10,482.90 10,487.10 9,127.8K
10:01 10,487.87 10,493.08 10,482.70 10,493.08 7,518.9K
10:02 10,496.00 10,504.10 10,496.00 10,502.98 5,771.8K
10:03 10,502.60 10,509.67 10,502.60 10,509.67 6,578.1K
10:04 10,509.36 10,509.36 10,504.89 10,505.52 5,010.5K
10:05 10,505.49 10,508.01 10,505.49 10,508.01 3,700.9K
10:06 10,509.38 10,520.51 10,509.38 10,520.03 4,253.3K
10:07 10,517.23 10,517.23 10,509.46 10,510.65 4,531.6K
10:08 10,511.46 10,513.39 10,510.19 10,510.41 3,740.4K
10:09 10,510.02 10,510.45 10,501.88 10,502.13 3,400.3K
10:10 10,502.12 10,502.12 10,500.34 10,501.16 3,585.7K
10:11 10,503.08 10,503.08 10,498.58 10,500.25 3,097.0K
10:12 10,499.89 10,500.26 10,496.71 10,499.33 4,311.0K
10:13 10,499.42 10,500.42 10,498.25 10,498.25 2,633.3K
10:14 10,499.93 10,505.37 10,499.93 10,505.37 4,797.9K
10:15 10,505.78 10,508.43 10,505.78 10,505.93 2,713.9K
10:16 10,505.57 10,505.65 10,498.96 10,498.96 4,239.5K
10:17 10,499.07 10,500.44 10,492.38 10,492.47 3,513.9K
10:18 10,492.75 10,493.31 10,491.67 10,491.67 3,304.8K
10:19 10,491.50 10,491.50 10,488.57 10,490.54 3,419.6K
10:20 10,490.85 10,490.85 10,488.42 10,488.43 4,543.2K
10:21 10,488.71 10,491.62 10,488.14 10,491.62 3,086.9K
10:22 10,491.36 10,491.36 10,485.75 10,485.75 5,225.6K
10:23 10,485.35 10,485.35 10,480.00 10,480.11 3,909.2K
10:24 10,480.09 10,481.98 10,479.22 10,479.75 2,579.2K
10:25 10,480.68 10,483.51 10,480.68 10,481.22 2,432.4K
10:26 10,482.14 10,482.36 10,478.41 10,478.41 2,563.6K
10:27 10,478.68 10,478.68 10,473.63 10,474.52 3,249.6K
10:28 10,472.87 10,474.45 10,472.87 10,473.32 3,765.3K
10:29 10,473.33 10,473.33 10,468.69 10,468.69 2,948.3K
10:30 10,469.99 10,470.79 10,469.01 10,469.07 2,402.3K
10:31 10,469.09 10,470.31 10,468.60 10,468.92 2,856.8K
10:32 10,469.28 10,470.24 10,468.51 10,469.08 2,970.7K
10:33 10,469.33 10,473.30 10,469.33 10,471.69 4,811.4K
10:34 10,471.27 10,471.27 10,466.92 10,468.05 3,381.5K
10:35 10,468.44 10,468.44 10,465.34 10,468.19 3,790.5K
10:36 10,468.84 10,476.44 10,468.84 10,475.46 3,862.9K
10:37 10,475.38 10,475.38 10,467.67 10,467.67 2,982.2K
10:38 10,467.33 10,467.95 10,466.56 10,467.69 3,292.7K
10:39 10,467.09 10,469.26 10,466.94 10,469.15 3,496.4K
10:40 10,469.04 10,476.87 10,468.22 10,476.87 3,498.0K
10:41 10,477.11 10,479.58 10,477.10 10,477.10 3,106.2K
10:42 10,477.24 10,477.40 10,476.09 10,477.18 2,592.2K
10:43 10,477.88 10,486.28 10,477.85 10,486.28 2,308.0K
10:44 10,486.68 10,489.15 10,486.61 10,486.91 2,863.2K
10:45 10,487.48 10,489.40 10,485.10 10,489.40 3,154.4K
10:46 10,489.90 10,492.27 10,489.55 10,491.43 2,866.1K
10:47 10,491.61 10,491.85 10,490.95 10,490.95 2,896.7K
10:48 10,491.16 10,494.70 10,491.09 10,494.70 3,283.4K
10:49 10,495.11 10,501.89 10,495.11 10,500.40 5,933.3K
10:50 10,500.76 10,502.71 10,500.76 10,502.71 4,268.4K
10:51 10,502.37 10,502.37 10,497.52 10,497.52 3,129.3K
10:52 10,497.34 10,499.65 10,497.06 10,497.06 3,125.2K
10:53 10,497.48 10,498.27 10,496.92 10,497.16 3,477.4K
10:54 10,497.39 10,497.39 10,495.31 10,496.32 3,706.2K
10:55 10,496.00 10,498.68 10,496.00 10,498.68 2,395.4K
10:56 10,498.96 10,506.64 10,498.96 10,506.64 4,332.0K
10:57 10,506.49 10,506.91 10,503.85 10,503.85 2,588.3K
10:58 10,504.06 10,509.15 10,504.06 10,508.11 2,896.3K
10:59 10,508.28 10,508.28 10,505.92 10,506.10 2,020.4K
11:00 10,506.02 10,506.18 10,504.69 10,504.86 2,367.8K
11:01 10,505.13 10,506.32 10,504.89 10,505.72 2,931.2K
11:02 10,505.69 10,505.82 10,498.53 10,498.55 3,491.9K
11:03 10,497.82 10,500.42 10,497.82 10,499.46 2,733.0K
11:04 10,499.21 10,499.29 10,496.39 10,496.39 1,909.5K
11:05 10,496.98 10,500.34 10,496.98 10,498.41 2,320.4K
11:06 10,497.85 10,497.85 10,492.70 10,493.06 2,737.4K
11:07 10,491.72 10,494.55 10,491.58 10,493.81 2,162.4K
11:08 10,493.53 10,493.53 10,488.33 10,489.50 2,152.5K
11:09 10,489.88 10,490.28 10,487.24 10,487.24 2,485.5K
11:10 10,487.87 10,490.56 10,487.87 10,488.76 2,404.0K
11:11 10,488.53 10,490.82 10,488.53 10,490.78 1,940.2K
11:12 10,490.50 10,491.03 10,489.54 10,489.54 2,160.2K
11:13 10,487.66 10,489.12 10,487.10 10,487.10 1,674.9K
11:14 10,487.08 10,487.08 10,482.11 10,482.44 2,431.6K
11:15 10,483.46 10,486.49 10,483.46 10,484.72 1,689.9K
11:16 10,484.96 10,484.96 10,482.94 10,483.28 1,691.9K
11:17 10,483.43 10,486.94 10,483.43 10,486.49 2,531.8K
11:18 10,486.02 10,486.02 10,481.62 10,482.34 1,733.3K
11:19 10,482.48 10,483.20 10,480.61 10,480.88 2,291.9K
11:20 10,482.08 10,482.08 10,475.06 10,475.06 2,616.0K
11:21 10,474.63 10,479.86 10,474.03 10,479.52 3,528.7K
11:22 10,479.00 10,479.27 10,477.58 10,478.59 1,739.5K
11:23 10,479.15 10,480.23 10,478.48 10,479.85 1,707.3K
11:24 10,480.55 10,480.94 10,477.87 10,477.87 1,498.5K
11:25 10,478.64 10,478.97 10,478.24 10,478.24 1,936.8K
11:26 10,478.48 10,479.55 10,477.95 10,478.72 2,498.6K
11:27 10,479.06 10,479.22 10,475.98 10,476.48 2,756.2K
11:28 10,475.51 10,475.92 10,473.07 10,473.54 2,365.0K
11:29 10,473.47 10,473.47 10,470.59 10,471.63 2,328.0K
11:30 10,471.66 10,471.66 10,471.66 10,471.66 183.1K
13:00 10,470.32 10,470.32 10,460.02 10,460.02 10,243.7K
13:01 10,459.57 10,459.57 10,457.58 10,458.77 4,831.1K
13:02 10,457.40 10,461.64 10,456.59 10,460.91 4,632.4K
13:03 10,460.38 10,463.10 10,460.38 10,463.10 3,068.3K
13:04 10,462.89 10,469.36 10,462.89 10,468.17 2,809.8K
13:05 10,468.21 10,468.21 10,458.71 10,458.71 3,888.5K
13:06 10,457.87 10,458.93 10,454.46 10,454.46 3,453.0K
13:07 10,454.62 10,456.52 10,454.18 10,455.56 3,313.2K
13:08 10,455.83 10,455.83 10,450.77 10,451.98 4,245.0K
13:09 10,452.00 10,452.67 10,448.39 10,448.52 3,415.9K
13:10 10,448.62 10,450.97 10,448.60 10,449.06 4,302.4K
13:11 10,448.50 10,448.50 10,440.81 10,442.68 5,706.2K
13:12 10,442.70 10,448.76 10,442.70 10,447.64 3,908.4K
13:13 10,447.54 10,449.47 10,446.17 10,449.47 2,839.2K
13:14 10,449.33 10,452.91 10,448.85 10,452.91 2,231.7K
13:15 10,452.95 10,456.68 10,452.95 10,455.75 3,371.5K
13:16 10,455.58 10,455.58 10,453.23 10,453.62 3,371.6K
13:17 10,453.82 10,456.39 10,453.75 10,455.31 2,594.6K
13:18 10,455.63 10,460.29 10,455.63 10,460.07 2,102.4K
13:19 10,460.45 10,462.61 10,459.58 10,459.58 2,324.8K
13:20 10,458.98 10,458.98 10,457.36 10,457.40 2,246.0K
13:21 10,457.41 10,458.15 10,451.69 10,451.69 3,390.0K
13:22 10,451.50 10,456.53 10,450.41 10,456.53 3,459.8K
13:23 10,456.15 10,456.71 10,452.62 10,453.98 2,238.9K
13:24 10,453.68 10,458.21 10,453.68 10,457.99 2,027.3K
13:25 10,457.83 10,459.16 10,457.08 10,457.08 2,808.9K
13:26 10,457.15 10,458.14 10,452.42 10,452.42 2,795.7K
13:27 10,451.84 10,451.84 10,447.50 10,447.54 3,432.0K
13:28 10,446.52 10,450.42 10,444.48 10,450.42 4,682.9K
13:29 10,449.91 10,453.66 10,449.68 10,453.13 3,531.5K
13:30 10,452.63 10,452.63 10,449.92 10,450.62 2,099.5K
13:31 10,450.65 10,450.80 10,449.07 10,449.84 3,074.0K
13:32 10,449.96 10,450.51 10,444.86 10,444.86 2,380.5K
13:33 10,444.91 10,444.96 10,440.51 10,441.50 3,205.1K
13:34 10,440.71 10,440.84 10,439.18 10,439.18 2,998.4K
13:35 10,439.10 10,439.81 10,438.13 10,438.93 3,876.4K
13:36 10,438.63 10,440.63 10,435.28 10,435.28 4,152.9K
13:37 10,435.23 10,436.98 10,433.40 10,433.40 3,978.8K
13:38 10,434.16 10,436.20 10,434.16 10,435.77 2,857.1K
13:39 10,434.62 10,435.81 10,433.35 10,435.65 3,014.2K
13:40 10,435.88 10,435.99 10,431.18 10,431.33 3,486.5K
13:41 10,430.80 10,433.94 10,430.04 10,433.94 3,063.3K
13:42 10,433.22 10,439.03 10,433.19 10,439.03 3,086.5K
13:43 10,439.35 10,441.87 10,439.11 10,441.87 2,272.8K
13:44 10,442.09 10,442.83 10,436.96 10,437.74 1,904.9K
13:45 10,437.78 10,437.78 10,434.42 10,434.42 2,691.5K
13:46 10,434.78 10,436.12 10,433.60 10,435.89 2,127.5K
13:47 10,435.78 10,440.12 10,435.78 10,439.86 2,055.9K
13:48 10,440.07 10,444.89 10,440.07 10,444.89 1,826.9K
13:49 10,445.37 10,450.16 10,445.37 10,450.16 2,779.7K
13:50 10,450.96 10,452.49 10,450.96 10,452.43 2,117.4K
13:51 10,452.90 10,453.78 10,448.69 10,449.25 3,140.6K
13:52 10,449.50 10,449.50 10,446.94 10,447.07 2,075.3K
13:53 10,446.20 10,447.15 10,443.56 10,443.56 1,928.7K
13:54 10,442.69 10,442.69 10,436.39 10,436.39 2,261.6K
13:55 10,437.36 10,438.71 10,435.24 10,436.20 2,239.0K
13:56 10,436.56 10,437.57 10,435.62 10,436.91 2,853.4K
13:57 10,436.81 10,437.37 10,431.78 10,433.80 2,612.8K
13:58 10,433.60 10,434.09 10,430.65 10,430.65 2,008.8K
13:59 10,431.20 10,434.88 10,431.20 10,434.88 2,055.5K
14:00 10,433.43 10,433.43 10,427.11 10,427.37 2,807.1K
14:01 10,427.54 10,429.20 10,427.39 10,429.05 1,932.3K
14:02 10,430.31 10,430.71 10,429.26 10,429.76 2,196.3K
14:03 10,429.74 10,430.24 10,425.64 10,425.64 3,281.1K
14:04 10,425.35 10,428.03 10,425.35 10,427.42 2,302.6K
14:05 10,427.38 10,427.63 10,425.21 10,425.29 2,521.7K
14:06 10,423.17 10,425.89 10,423.17 10,424.76 2,586.6K
14:07 10,425.22 10,425.67 10,424.65 10,425.13 2,367.9K
14:08 10,426.24 10,428.95 10,426.11 10,428.95 2,056.4K
14:09 10,428.76 10,429.56 10,426.27 10,426.27 2,572.0K
14:10 10,425.90 10,426.49 10,425.15 10,426.47 1,721.7K
14:11 10,426.40 10,427.08 10,426.05 10,426.67 1,757.7K
14:12 10,426.55 10,430.02 10,426.55 10,430.02 3,108.5K
14:13 10,430.11 10,435.25 10,430.11 10,435.25 2,893.4K
14:14 10,434.83 10,436.58 10,433.15 10,433.20 2,197.1K
14:15 10,432.70 10,434.61 10,432.30 10,433.51 1,722.4K
14:16 10,433.72 10,437.23 10,433.27 10,437.23 1,902.7K
14:17 10,436.77 10,439.31 10,436.77 10,439.31 2,116.7K
14:18 10,439.19 10,441.12 10,433.85 10,434.27 2,756.4K
14:19 10,433.79 10,434.62 10,431.62 10,431.92 2,176.0K
14:20 10,431.21 10,433.11 10,430.98 10,433.11 1,880.3K
14:21 10,432.47 10,435.11 10,432.47 10,433.62 2,089.0K
14:22 10,433.48 10,433.69 10,430.56 10,431.58 1,992.0K
14:23 10,431.54 10,432.07 10,430.89 10,431.50 1,629.2K
14:24 10,430.82 10,430.82 10,426.17 10,426.17 1,808.3K
14:25 10,426.73 10,426.73 10,424.11 10,424.49 2,822.3K
14:26 10,424.48 10,429.17 10,424.46 10,429.17 2,154.1K
14:27 10,428.48 10,438.33 10,428.48 10,438.23 3,436.8K
14:28 10,438.44 10,443.39 10,438.44 10,442.98 2,738.7K
14:29 10,443.28 10,448.07 10,443.28 10,448.07 2,237.5K
14:30 10,449.28 10,451.01 10,448.19 10,450.94 3,151.1K
14:31 10,451.36 10,454.22 10,449.83 10,451.43 2,672.7K
14:32 10,452.20 10,452.20 10,443.37 10,444.08 3,057.3K
14:33 10,444.13 10,453.81 10,444.13 10,453.81 2,381.1K
14:34 10,453.92 10,461.58 10,453.92 10,461.58 3,140.1K
14:35 10,462.23 10,462.23 10,457.60 10,458.37 2,668.5K
14:36 10,456.43 10,456.43 10,453.46 10,454.20 2,496.6K
14:37 10,454.57 10,461.18 10,454.57 10,457.44 2,655.1K
14:38 10,457.70 10,457.70 10,452.05 10,452.05 2,762.1K
14:39 10,452.69 10,452.69 10,446.86 10,446.86 3,275.2K
14:40 10,446.76 10,446.76 10,442.03 10,443.71 2,892.2K
14:41 10,444.00 10,444.00 10,442.14 10,443.15 2,237.3K
14:42 10,442.81 10,445.29 10,442.19 10,444.91 2,555.2K
14:43 10,444.94 10,453.10 10,444.94 10,450.54 3,595.9K
14:44 10,451.15 10,452.46 10,450.67 10,450.67 2,426.7K
14:45 10,450.87 10,452.84 10,450.23 10,452.84 2,519.4K
14:46 10,452.34 10,453.59 10,452.04 10,453.44 2,713.8K
14:47 10,453.03 10,453.03 10,447.55 10,448.71 4,560.9K
14:48 10,446.87 10,446.87 10,441.15 10,441.15 3,274.6K
14:49 10,441.82 10,441.82 10,437.91 10,437.91 3,986.8K
14:50 10,438.54 10,440.00 10,438.51 10,440.00 3,221.9K
14:51 10,440.23 10,440.23 10,438.94 10,439.58 3,847.5K
14:52 10,439.76 10,440.08 10,438.96 10,439.43 3,709.2K
14:53 10,439.66 10,442.32 10,438.67 10,441.77 5,135.4K
14:54 10,442.38 10,442.38 10,440.49 10,440.49 4,748.2K
14:55 10,440.82 10,445.15 10,440.82 10,445.15 4,674.7K
14:56 10,447.21 10,447.21 10,443.81 10,446.86 6,150.1K
14:57 10,447.84 10,448.79 10,447.84 10,448.79 399.7K
15:00 10,444.39 10,446.71 10,444.39 10,446.71 9,130.1K
15:59 10,446.71 10,446.71 10,446.71 10,446.71 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