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 10,492.04 10,504.89 10,489.59 10,503.69 24,666.6K
09:31 10,502.91 10,513.41 10,502.91 10,513.41 15,668.3K
09:32 10,511.55 10,538.83 10,511.55 10,531.10 13,123.1K
09:33 10,530.94 10,550.87 10,530.22 10,548.54 13,497.3K
09:34 10,549.32 10,554.02 10,549.32 10,551.10 12,502.5K
09:35 10,550.63 10,562.97 10,550.63 10,562.12 11,724.0K
09:36 10,561.53 10,564.74 10,555.90 10,556.53 10,489.9K
09:37 10,555.20 10,555.20 10,548.27 10,548.27 8,728.1K
09:38 10,546.13 10,546.13 10,538.71 10,542.30 6,495.8K
09:39 10,543.64 10,545.93 10,523.27 10,523.27 6,535.2K
09:40 10,518.61 10,539.35 10,516.85 10,539.35 8,178.1K
09:41 10,540.87 10,566.22 10,540.87 10,550.04 8,492.2K
09:42 10,552.00 10,563.11 10,552.00 10,558.80 6,621.0K
09:43 10,558.83 10,568.38 10,558.83 10,568.38 7,460.4K
09:44 10,569.22 10,578.05 10,569.22 10,578.05 8,691.6K
09:45 10,578.77 10,591.30 10,578.77 10,591.30 11,903.4K
09:46 10,593.31 10,598.74 10,588.36 10,590.96 9,942.2K
09:47 10,590.96 10,591.95 10,583.35 10,587.29 7,099.8K
09:48 10,588.07 10,588.39 10,580.92 10,583.80 6,596.9K
09:49 10,583.18 10,583.33 10,580.00 10,583.14 6,236.9K
09:50 10,585.63 10,595.03 10,585.63 10,594.87 8,495.6K
09:51 10,597.48 10,627.48 10,597.48 10,627.48 14,478.4K
09:52 10,627.53 10,645.12 10,627.53 10,637.50 15,001.6K
09:53 10,637.39 10,642.67 10,634.84 10,641.74 9,031.0K
09:54 10,642.73 10,651.25 10,642.73 10,645.93 9,714.2K
09:55 10,645.70 10,659.17 10,645.27 10,659.17 10,828.4K
09:56 10,658.19 10,662.48 10,650.22 10,662.48 11,054.4K
09:57 10,661.72 10,661.72 10,659.51 10,661.35 9,557.6K
09:58 10,662.19 10,677.89 10,662.19 10,677.89 11,597.4K
09:59 10,677.70 10,679.75 10,670.74 10,675.29 11,523.5K
10:00 10,674.82 10,696.88 10,674.82 10,696.88 12,312.4K
10:01 10,698.95 10,699.97 10,687.04 10,687.61 10,390.9K
10:02 10,689.09 10,689.09 10,675.34 10,675.34 8,843.4K
10:03 10,676.55 10,686.84 10,676.55 10,685.89 9,590.9K
10:04 10,685.41 10,694.54 10,685.41 10,693.53 9,702.7K
10:05 10,693.94 10,711.00 10,693.78 10,711.00 11,999.2K
10:06 10,711.43 10,714.26 10,701.10 10,702.66 10,539.4K
10:07 10,703.40 10,713.45 10,702.45 10,711.86 10,178.8K
10:08 10,714.09 10,714.09 10,708.62 10,710.14 10,695.6K
10:09 10,711.06 10,711.06 10,692.92 10,697.24 7,823.1K
10:10 10,697.64 10,710.06 10,697.64 10,709.92 9,411.7K
10:11 10,709.86 10,715.36 10,709.86 10,712.55 8,385.1K
10:12 10,712.52 10,712.52 10,706.73 10,708.61 6,724.4K
10:13 10,708.17 10,712.42 10,707.45 10,712.42 5,385.7K
10:14 10,712.20 10,719.30 10,712.20 10,719.30 6,624.4K
10:15 10,720.14 10,733.30 10,720.14 10,731.90 10,040.5K
10:16 10,729.22 10,729.22 10,719.17 10,719.17 7,678.4K
10:17 10,717.52 10,717.70 10,713.59 10,713.59 6,015.4K
10:18 10,714.78 10,714.98 10,710.30 10,711.81 5,497.2K
10:19 10,711.73 10,715.69 10,711.73 10,714.90 6,104.2K
10:20 10,714.79 10,726.03 10,714.79 10,725.66 8,215.6K
10:21 10,725.54 10,739.83 10,725.54 10,738.70 8,707.7K
10:22 10,739.54 10,743.40 10,739.54 10,743.40 6,213.0K
10:23 10,743.68 10,743.68 10,740.64 10,741.07 6,994.0K
10:24 10,740.52 10,740.52 10,723.32 10,723.32 5,470.9K
10:25 10,723.26 10,723.26 10,705.50 10,705.50 6,135.6K
10:26 10,703.54 10,706.70 10,700.42 10,706.70 6,393.3K
10:27 10,708.79 10,727.47 10,708.79 10,727.47 4,795.9K
10:28 10,729.10 10,733.54 10,728.40 10,731.18 3,903.0K
10:29 10,732.34 10,734.41 10,728.44 10,730.14 4,059.3K
10:30 10,729.84 10,742.54 10,729.84 10,742.54 6,675.0K
10:31 10,742.53 10,744.78 10,740.69 10,740.69 5,298.3K
10:32 10,739.54 10,743.94 10,739.54 10,742.49 4,799.3K
10:33 10,742.01 10,750.05 10,742.01 10,744.57 5,899.9K
10:34 10,744.02 10,744.02 10,733.17 10,739.56 4,937.5K
10:35 10,739.87 10,739.87 10,728.57 10,728.57 3,613.7K
10:36 10,728.08 10,736.61 10,727.14 10,736.61 4,317.4K
10:37 10,738.92 10,740.05 10,736.46 10,738.41 3,889.4K
10:38 10,739.35 10,743.13 10,738.28 10,742.30 3,592.1K
10:39 10,741.97 10,747.62 10,741.97 10,747.62 5,511.4K
10:40 10,748.28 10,756.53 10,748.28 10,756.53 8,225.2K
10:41 10,757.35 10,763.98 10,757.23 10,757.23 7,898.0K
10:42 10,759.64 10,759.64 10,754.51 10,755.26 5,312.1K
10:43 10,755.20 10,756.36 10,754.25 10,754.25 4,182.7K
10:44 10,751.94 10,751.94 10,731.41 10,732.81 5,182.3K
10:45 10,732.91 10,739.96 10,732.91 10,736.04 3,875.2K
10:46 10,734.59 10,736.89 10,732.08 10,736.89 3,621.7K
10:47 10,737.52 10,737.52 10,729.51 10,729.51 3,361.2K
10:48 10,727.80 10,728.20 10,722.18 10,728.20 3,642.7K
10:49 10,729.10 10,739.29 10,729.10 10,739.29 4,064.7K
10:50 10,739.24 10,744.82 10,739.24 10,744.82 4,191.5K
10:51 10,744.02 10,744.26 10,741.98 10,743.16 3,704.1K
10:52 10,743.26 10,748.50 10,743.26 10,748.50 3,925.5K
10:53 10,748.81 10,753.02 10,748.81 10,752.62 4,441.8K
10:54 10,752.60 10,752.78 10,751.47 10,752.27 3,925.6K
10:55 10,751.88 10,753.99 10,750.48 10,753.67 5,832.4K
10:56 10,753.98 10,755.14 10,752.75 10,755.14 4,185.7K
10:57 10,756.45 10,766.76 10,756.45 10,766.76 6,832.8K
10:58 10,767.25 10,769.10 10,765.45 10,767.62 5,367.6K
10:59 10,768.27 10,771.47 10,768.27 10,771.19 6,097.0K
11:00 10,773.11 10,781.24 10,773.11 10,781.24 8,355.3K
11:01 10,782.33 10,789.11 10,782.33 10,787.21 10,719.5K
11:02 10,784.49 10,791.01 10,784.49 10,791.01 6,081.8K
11:03 10,791.22 10,792.88 10,791.01 10,792.88 7,617.6K
11:04 10,794.16 10,794.75 10,790.46 10,790.67 6,533.8K
11:05 10,790.37 10,797.76 10,790.37 10,797.76 7,045.4K
11:06 10,798.02 10,799.09 10,797.85 10,798.54 5,463.6K
11:07 10,798.07 10,799.80 10,796.67 10,799.05 5,903.4K
11:08 10,799.73 10,799.73 10,789.68 10,789.68 4,747.3K
11:09 10,789.42 10,791.60 10,787.28 10,790.06 4,976.7K
11:10 10,790.52 10,799.83 10,789.20 10,799.83 5,194.3K
11:11 10,800.83 10,804.03 10,797.28 10,797.28 6,354.1K
11:12 10,799.13 10,799.68 10,795.09 10,798.52 3,726.8K
11:13 10,799.95 10,808.77 10,799.95 10,808.77 3,812.0K
11:14 10,809.33 10,811.37 10,806.43 10,811.37 5,208.2K
11:15 10,811.66 10,816.38 10,811.66 10,816.33 5,896.7K
11:16 10,817.28 10,820.40 10,815.85 10,820.22 6,557.2K
11:17 10,821.15 10,822.04 10,816.84 10,821.08 5,587.9K
11:18 10,820.10 10,825.07 10,816.98 10,825.07 4,749.2K
11:19 10,825.29 10,835.70 10,825.29 10,835.70 6,896.6K
11:20 10,835.20 10,835.20 10,824.92 10,824.92 6,379.3K
11:21 10,825.30 10,825.78 10,819.11 10,820.60 4,602.4K
11:22 10,820.51 10,822.49 10,815.20 10,815.20 4,633.4K
11:23 10,814.09 10,819.45 10,813.56 10,818.20 4,612.3K
11:24 10,818.69 10,818.69 10,814.88 10,814.88 3,375.4K
11:25 10,814.25 10,823.93 10,813.83 10,823.93 4,700.8K
11:26 10,823.92 10,830.23 10,823.92 10,826.72 5,895.3K
11:27 10,826.51 10,826.95 10,822.16 10,824.78 4,288.3K
11:28 10,824.48 10,824.48 10,820.49 10,820.54 5,018.0K
11:29 10,821.56 10,825.31 10,820.44 10,824.88 4,897.1K
11:30 10,824.31 10,825.75 10,824.31 10,825.75 265.2K
13:00 10,828.99 10,877.27 10,828.99 10,877.27 42,090.8K
13:01 10,878.37 10,880.43 10,861.50 10,868.72 17,680.1K
13:02 10,869.55 10,872.55 10,864.30 10,872.55 12,133.3K
13:03 10,871.44 10,881.48 10,865.91 10,881.06 12,569.6K
13:04 10,881.79 10,885.66 10,880.32 10,885.66 14,862.1K
13:05 10,887.76 10,887.95 10,881.02 10,881.02 11,216.2K
13:06 10,879.41 10,879.41 10,864.01 10,864.01 9,603.0K
13:07 10,862.75 10,862.75 10,854.51 10,854.51 9,227.4K
13:08 10,856.79 10,856.79 10,851.83 10,852.90 7,732.2K
13:09 10,854.34 10,857.27 10,854.03 10,854.14 6,157.2K
13:10 10,854.04 10,855.94 10,854.04 10,855.68 7,266.7K
13:11 10,853.57 10,853.57 10,845.17 10,847.28 10,105.0K
13:12 10,845.16 10,846.97 10,842.14 10,843.37 6,901.4K
13:13 10,842.31 10,842.31 10,837.77 10,838.76 4,918.6K
13:14 10,838.76 10,846.50 10,838.76 10,846.31 7,039.4K
13:15 10,847.09 10,856.47 10,847.09 10,856.12 6,826.8K
13:16 10,856.25 10,858.25 10,854.05 10,854.05 6,123.8K
13:17 10,854.49 10,858.44 10,854.44 10,858.44 5,598.6K
13:18 10,859.46 10,868.62 10,859.46 10,867.83 5,850.5K
13:19 10,867.13 10,867.40 10,863.84 10,863.84 4,841.3K
13:20 10,864.68 10,866.24 10,863.83 10,864.04 3,413.1K
13:21 10,862.74 10,862.74 10,854.01 10,854.01 4,859.8K
13:22 10,853.11 10,853.11 10,849.55 10,849.55 3,696.3K
13:23 10,849.15 10,849.17 10,847.25 10,847.25 4,061.9K
13:24 10,846.14 10,846.14 10,839.40 10,839.79 4,123.6K
13:25 10,838.83 10,844.89 10,838.82 10,844.89 4,218.3K
13:26 10,847.30 10,853.95 10,846.78 10,853.95 4,851.9K
13:27 10,853.74 10,854.93 10,850.97 10,852.36 3,363.8K
13:28 10,852.39 10,852.94 10,849.81 10,849.81 3,658.2K
13:29 10,851.09 10,851.13 10,849.75 10,850.66 3,812.7K
13:30 10,850.72 10,861.23 10,850.72 10,861.23 8,097.7K
13:31 10,863.16 10,863.56 10,860.34 10,860.34 5,118.1K
13:32 10,859.68 10,860.06 10,858.29 10,859.36 3,174.6K
13:33 10,857.46 10,864.19 10,857.46 10,863.82 4,578.5K
13:34 10,864.00 10,864.53 10,863.51 10,864.02 6,116.1K
13:35 10,865.33 10,866.47 10,864.86 10,865.64 3,829.9K
13:36 10,865.82 10,866.59 10,864.90 10,864.90 3,689.3K
13:37 10,865.21 10,866.01 10,858.52 10,858.52 4,056.0K
13:38 10,858.22 10,858.60 10,850.85 10,850.85 4,288.3K
13:39 10,851.94 10,854.56 10,851.94 10,853.09 3,306.7K
13:40 10,853.12 10,855.47 10,853.12 10,855.19 4,278.6K
13:41 10,854.86 10,856.20 10,853.55 10,853.55 4,537.7K
13:42 10,852.41 10,852.41 10,849.82 10,850.81 4,712.8K
13:43 10,849.65 10,849.65 10,845.52 10,845.52 3,500.2K
13:44 10,844.91 10,844.95 10,841.79 10,842.02 3,981.6K
13:45 10,842.09 10,843.79 10,841.18 10,841.56 4,010.4K
13:46 10,842.92 10,845.91 10,842.78 10,845.40 4,734.1K
13:47 10,845.90 10,847.36 10,845.52 10,846.24 3,418.4K
13:48 10,845.82 10,852.77 10,845.82 10,852.77 4,774.2K
13:49 10,853.15 10,855.68 10,851.37 10,855.68 4,866.6K
13:50 10,855.85 10,855.93 10,853.99 10,855.93 4,199.6K
13:51 10,857.02 10,862.92 10,857.02 10,862.92 4,949.5K
13:52 10,863.71 10,864.14 10,856.47 10,859.10 3,693.2K
13:53 10,858.25 10,859.50 10,857.79 10,858.43 3,516.6K
13:54 10,857.90 10,858.68 10,855.13 10,855.13 3,189.9K
13:55 10,855.61 10,855.61 10,847.58 10,847.67 3,707.4K
13:56 10,847.65 10,849.85 10,847.65 10,849.81 3,012.4K
13:57 10,849.82 10,853.38 10,849.82 10,852.05 2,800.9K
13:58 10,852.83 10,857.83 10,852.83 10,857.83 3,941.0K
13:59 10,858.08 10,859.66 10,857.15 10,859.66 3,575.7K
14:00 10,859.70 10,861.68 10,859.70 10,861.68 3,402.5K
14:01 10,861.18 10,861.18 10,859.07 10,860.07 4,705.3K
14:02 10,859.25 10,861.23 10,859.25 10,861.23 4,526.8K
14:03 10,860.84 10,868.89 10,860.84 10,868.89 8,342.5K
14:04 10,869.05 10,872.75 10,869.05 10,872.22 6,160.0K
14:05 10,872.53 10,874.10 10,872.53 10,874.10 3,769.6K
14:06 10,874.35 10,874.35 10,864.92 10,864.92 4,645.0K
14:07 10,866.09 10,866.54 10,865.20 10,866.22 3,476.7K
14:08 10,866.02 10,866.03 10,863.20 10,863.35 3,346.7K
14:09 10,863.09 10,865.96 10,863.09 10,865.96 4,047.3K
14:10 10,865.46 10,866.63 10,865.46 10,865.55 3,341.1K
14:11 10,864.65 10,864.65 10,859.90 10,860.65 4,244.0K
14:12 10,860.53 10,860.53 10,851.64 10,851.64 5,535.6K
14:13 10,851.37 10,851.37 10,844.71 10,844.93 4,479.5K
14:14 10,844.70 10,848.24 10,842.96 10,847.19 5,007.3K
14:15 10,847.68 10,852.36 10,847.68 10,852.36 3,318.3K
14:16 10,852.23 10,853.87 10,850.12 10,850.12 4,466.5K
14:17 10,850.57 10,850.57 10,847.56 10,847.56 3,727.8K
14:18 10,847.94 10,849.50 10,847.19 10,849.47 3,133.2K
14:19 10,849.03 10,850.87 10,846.44 10,846.44 3,152.6K
14:20 10,847.22 10,847.22 10,843.33 10,843.93 4,200.0K
14:21 10,843.70 10,845.02 10,841.81 10,845.02 4,666.5K
14:22 10,845.37 10,846.38 10,844.51 10,844.51 4,404.6K
14:23 10,844.44 10,844.51 10,840.22 10,840.51 4,154.6K
14:24 10,840.48 10,841.19 10,839.75 10,841.19 4,352.3K
14:25 10,841.83 10,857.85 10,841.83 10,857.85 7,412.9K
14:26 10,858.85 10,860.39 10,858.25 10,859.83 4,282.6K
14:27 10,859.87 10,862.27 10,859.87 10,860.35 4,553.4K
14:28 10,861.00 10,863.25 10,859.43 10,863.09 5,550.9K
14:29 10,863.29 10,863.29 10,854.04 10,854.04 4,504.6K
14:30 10,855.00 10,860.81 10,855.00 10,859.85 5,563.8K
14:31 10,860.20 10,860.20 10,856.45 10,857.33 5,595.8K
14:32 10,857.87 10,857.87 10,855.20 10,857.71 3,790.8K
14:33 10,857.80 10,862.94 10,857.79 10,861.88 5,591.6K
14:34 10,863.29 10,863.46 10,861.97 10,863.46 4,517.6K
14:35 10,864.61 10,868.22 10,864.61 10,868.22 6,308.6K
14:36 10,867.43 10,867.69 10,858.73 10,858.73 5,641.4K
14:37 10,858.67 10,859.24 10,853.39 10,853.39 4,317.3K
14:38 10,853.49 10,854.04 10,851.08 10,851.08 3,659.7K
14:39 10,851.77 10,853.06 10,851.16 10,851.16 3,849.3K
14:40 10,850.98 10,852.31 10,849.83 10,852.31 5,075.4K
14:41 10,852.87 10,853.99 10,852.76 10,853.71 5,741.1K
14:42 10,853.36 10,856.99 10,853.36 10,856.99 5,228.2K
14:43 10,856.22 10,856.67 10,855.50 10,855.91 4,816.4K
14:44 10,855.29 10,856.93 10,855.29 10,856.84 4,605.6K
14:45 10,856.51 10,858.99 10,856.47 10,858.10 4,884.6K
14:46 10,857.73 10,859.51 10,857.49 10,859.51 4,700.8K
14:47 10,859.69 10,861.37 10,859.43 10,861.09 5,333.5K
14:48 10,860.51 10,864.05 10,860.51 10,864.05 5,775.0K
14:49 10,864.00 10,868.39 10,864.00 10,867.64 6,516.4K
14:50 10,867.55 10,869.71 10,867.55 10,868.70 7,329.5K
14:51 10,868.27 10,868.27 10,866.19 10,866.19 6,756.4K
14:52 10,866.15 10,870.13 10,865.76 10,870.07 7,463.2K
14:53 10,871.17 10,871.82 10,870.29 10,870.81 8,134.3K
14:54 10,870.28 10,872.20 10,870.16 10,870.16 10,217.6K
14:55 10,870.14 10,871.33 10,869.14 10,869.96 9,884.3K
14:56 10,869.92 10,871.61 10,868.15 10,871.42 9,959.8K
14:57 10,872.29 10,872.29 10,871.52 10,871.52 552.8K
15:00 10,873.52 10,877.16 10,873.52 10,877.16 18,963.9K
15:59 10,877.16 10,877.16 10,877.16 10,877.16 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