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 10,929.26 10,936.21 10,894.65 10,894.65 31,072.5K
09:31 10,896.63 10,897.10 10,869.70 10,870.75 15,700.0K
09:32 10,869.41 10,889.40 10,868.49 10,884.76 11,665.9K
09:33 10,882.47 10,882.47 10,862.91 10,862.91 11,495.1K
09:34 10,865.99 10,865.99 10,844.10 10,844.83 12,210.7K
09:35 10,844.84 10,860.36 10,844.84 10,855.85 8,378.1K
09:36 10,857.18 10,857.18 10,850.24 10,850.94 7,742.5K
09:37 10,850.86 10,860.81 10,849.91 10,860.81 7,568.4K
09:38 10,861.44 10,862.26 10,858.64 10,859.90 6,944.9K
09:39 10,860.12 10,868.92 10,860.12 10,867.00 6,911.7K
09:40 10,867.89 10,883.97 10,867.89 10,874.89 8,394.8K
09:41 10,876.04 10,882.36 10,876.04 10,878.85 7,623.8K
09:42 10,879.51 10,883.95 10,877.61 10,883.15 7,650.2K
09:43 10,881.82 10,881.82 10,872.25 10,872.98 6,864.2K
09:44 10,875.57 10,895.15 10,875.57 10,895.15 6,495.4K
09:45 10,895.76 10,903.18 10,894.06 10,903.18 6,096.1K
09:46 10,906.43 10,907.74 10,903.87 10,904.56 5,984.3K
09:47 10,905.36 10,905.36 10,894.34 10,896.01 7,950.6K
09:48 10,897.91 10,910.81 10,897.91 10,909.96 8,437.1K
09:49 10,909.53 10,912.75 10,909.53 10,911.02 5,872.8K
09:50 10,910.93 10,913.65 10,904.40 10,905.01 5,673.6K
09:51 10,905.58 10,914.51 10,905.58 10,913.85 6,651.5K
09:52 10,914.83 10,914.83 10,907.89 10,908.01 4,793.9K
09:53 10,909.08 10,911.20 10,902.77 10,902.77 5,560.6K
09:54 10,902.21 10,905.95 10,899.82 10,905.95 4,504.0K
09:55 10,905.99 10,906.40 10,895.92 10,895.92 4,092.0K
09:56 10,896.45 10,896.45 10,893.02 10,895.98 4,347.7K
09:57 10,894.54 10,894.54 10,886.45 10,886.68 5,937.8K
09:58 10,887.30 10,887.40 10,883.59 10,887.40 4,371.4K
09:59 10,888.04 10,888.88 10,885.22 10,886.27 5,280.5K
10:00 10,887.38 10,896.19 10,887.38 10,893.82 6,191.4K
10:01 10,892.76 10,892.76 10,877.09 10,877.54 6,876.2K
10:02 10,877.51 10,885.10 10,877.51 10,883.00 6,023.9K
10:03 10,882.80 10,882.94 10,875.96 10,875.96 4,454.8K
10:04 10,875.41 10,875.41 10,864.62 10,864.62 4,885.8K
10:05 10,864.66 10,866.00 10,862.53 10,863.40 4,977.2K
10:06 10,865.13 10,868.09 10,864.61 10,867.01 4,825.3K
10:07 10,866.95 10,868.64 10,864.50 10,865.36 3,390.6K
10:08 10,864.98 10,864.98 10,854.41 10,854.41 4,378.4K
10:09 10,855.53 10,855.53 10,849.87 10,849.87 4,529.9K
10:10 10,850.66 10,850.66 10,841.51 10,842.77 8,143.2K
10:11 10,842.55 10,848.17 10,842.55 10,845.42 4,249.5K
10:12 10,846.94 10,856.50 10,846.94 10,853.80 4,672.9K
10:13 10,854.02 10,857.97 10,853.93 10,857.28 2,938.7K
10:14 10,856.82 10,864.07 10,855.67 10,864.07 3,664.8K
10:15 10,863.79 10,863.79 10,860.14 10,860.23 3,774.2K
10:16 10,860.16 10,861.75 10,856.62 10,859.02 4,321.5K
10:17 10,858.90 10,872.46 10,858.90 10,872.46 4,172.0K
10:18 10,871.98 10,871.98 10,865.55 10,865.55 3,680.2K
10:19 10,866.03 10,866.03 10,860.46 10,860.46 3,476.3K
10:20 10,859.27 10,859.27 10,854.88 10,855.34 2,823.4K
10:21 10,856.29 10,856.29 10,852.62 10,852.62 2,754.0K
10:22 10,852.33 10,852.33 10,847.96 10,847.96 3,031.7K
10:23 10,848.08 10,855.48 10,848.08 10,855.48 3,022.8K
10:24 10,855.64 10,857.12 10,853.92 10,853.92 2,313.8K
10:25 10,853.52 10,853.52 10,850.81 10,852.66 2,920.6K
10:26 10,852.75 10,854.24 10,851.10 10,851.10 3,498.4K
10:27 10,850.99 10,850.99 10,848.68 10,848.75 5,823.4K
10:28 10,848.61 10,852.89 10,848.46 10,852.89 2,630.9K
10:29 10,853.03 10,855.66 10,853.03 10,853.24 2,928.8K
10:30 10,853.68 10,855.37 10,851.65 10,855.37 2,774.5K
10:31 10,855.37 10,856.16 10,854.44 10,854.44 3,913.8K
10:32 10,854.67 10,854.67 10,846.68 10,847.46 4,226.8K
10:33 10,847.66 10,850.06 10,847.41 10,849.56 3,619.5K
10:34 10,850.20 10,857.98 10,850.20 10,854.42 3,269.3K
10:35 10,854.67 10,855.20 10,848.77 10,848.77 3,682.4K
10:36 10,848.60 10,850.09 10,847.29 10,847.29 2,050.6K
10:37 10,847.43 10,847.94 10,846.35 10,847.04 2,026.0K
10:38 10,847.11 10,847.35 10,844.61 10,844.61 1,562.8K
10:39 10,845.33 10,848.85 10,845.25 10,848.85 2,341.6K
10:40 10,849.29 10,849.29 10,845.32 10,845.85 2,153.8K
10:41 10,845.97 10,845.97 10,838.14 10,838.14 3,392.5K
10:42 10,837.95 10,837.95 10,835.09 10,835.28 2,823.0K
10:43 10,835.25 10,841.91 10,834.59 10,841.79 2,960.9K
10:44 10,841.52 10,846.29 10,841.52 10,844.87 3,421.9K
10:45 10,845.20 10,847.75 10,842.80 10,847.75 2,475.3K
10:46 10,847.89 10,848.10 10,844.06 10,846.08 2,916.2K
10:47 10,845.09 10,847.40 10,842.88 10,842.88 2,860.6K
10:48 10,843.23 10,844.35 10,842.09 10,844.35 3,971.3K
10:49 10,844.80 10,848.33 10,844.07 10,848.33 4,024.8K
10:50 10,847.82 10,851.77 10,846.29 10,851.77 3,250.6K
10:51 10,852.15 10,852.15 10,848.13 10,848.13 2,118.0K
10:52 10,847.96 10,847.96 10,842.78 10,842.78 3,083.4K
10:53 10,842.97 10,842.97 10,839.46 10,839.46 2,834.0K
10:54 10,838.79 10,838.79 10,837.01 10,838.50 2,606.6K
10:55 10,839.05 10,841.13 10,838.54 10,839.25 2,243.2K
10:56 10,838.27 10,839.82 10,837.65 10,839.82 2,213.3K
10:57 10,839.45 10,839.68 10,837.14 10,837.14 2,077.0K
10:58 10,836.47 10,836.47 10,833.48 10,834.15 3,397.1K
10:59 10,834.72 10,835.85 10,833.74 10,835.59 1,796.1K
11:00 10,834.51 10,835.72 10,833.12 10,833.60 2,244.6K
11:01 10,832.95 10,834.24 10,832.75 10,834.24 2,165.0K
11:02 10,834.22 10,834.22 10,829.67 10,829.67 2,047.6K
11:03 10,830.35 10,830.35 10,828.00 10,828.00 2,755.8K
11:04 10,828.88 10,828.88 10,827.26 10,827.26 3,032.2K
11:05 10,827.17 10,827.18 10,824.85 10,824.85 3,235.1K
11:06 10,824.00 10,824.88 10,822.04 10,823.76 4,696.1K
11:07 10,823.56 10,833.86 10,823.56 10,833.86 3,841.8K
11:08 10,834.73 10,838.24 10,834.03 10,836.41 2,293.6K
11:09 10,838.80 10,839.55 10,837.36 10,838.11 1,581.4K
11:10 10,837.46 10,837.63 10,834.48 10,835.03 2,059.3K
11:11 10,835.75 10,838.05 10,835.75 10,837.11 1,831.6K
11:12 10,836.74 10,836.79 10,832.57 10,832.71 1,709.4K
11:13 10,832.76 10,832.76 10,828.32 10,828.32 1,838.0K
11:14 10,829.84 10,829.86 10,828.10 10,828.10 1,508.8K
11:15 10,828.20 10,828.54 10,827.13 10,827.27 1,787.1K
11:16 10,827.02 10,830.47 10,827.02 10,830.27 2,338.3K
11:17 10,830.85 10,831.59 10,829.58 10,829.58 1,898.8K
11:18 10,829.46 10,829.46 10,826.05 10,826.38 1,774.7K
11:19 10,826.42 10,828.38 10,826.42 10,827.63 1,708.5K
11:20 10,828.02 10,828.53 10,826.94 10,826.94 2,150.7K
11:21 10,827.53 10,827.53 10,825.24 10,825.24 1,942.4K
11:22 10,824.69 10,825.05 10,823.27 10,823.59 2,708.3K
11:23 10,823.24 10,823.24 10,822.09 10,822.32 2,232.0K
11:24 10,822.73 10,827.99 10,822.45 10,827.99 2,094.0K
11:25 10,828.26 10,828.49 10,826.30 10,828.39 2,471.9K
11:26 10,828.68 10,834.66 10,828.06 10,834.66 1,974.4K
11:27 10,834.37 10,835.54 10,831.01 10,831.38 1,734.6K
11:28 10,830.62 10,833.73 10,830.62 10,832.67 1,361.7K
11:29 10,832.59 10,835.73 10,831.86 10,834.83 1,453.2K
11:30 10,834.91 10,834.91 10,834.81 10,834.81 133.9K
13:00 10,835.31 10,847.95 10,835.31 10,843.72 22,667.4K
13:01 10,843.78 10,846.75 10,842.79 10,846.75 8,606.8K
13:02 10,847.18 10,847.82 10,839.86 10,840.69 10,499.7K
13:03 10,841.14 10,842.20 10,841.14 10,841.97 6,416.4K
13:04 10,841.72 10,843.40 10,841.72 10,843.04 4,400.7K
13:05 10,842.69 10,844.23 10,842.43 10,842.61 4,533.8K
13:06 10,842.71 10,842.71 10,838.19 10,838.19 4,575.7K
13:07 10,838.43 10,841.22 10,838.43 10,840.27 4,059.6K
13:08 10,840.54 10,840.54 10,831.22 10,831.68 4,284.0K
13:09 10,831.63 10,835.80 10,831.63 10,835.80 3,474.3K
13:10 10,836.04 10,840.06 10,835.25 10,840.06 3,146.7K
13:11 10,839.90 10,841.29 10,839.90 10,841.29 2,995.7K
13:12 10,841.28 10,848.82 10,841.28 10,848.23 3,198.3K
13:13 10,848.01 10,849.89 10,848.01 10,849.89 2,880.8K
13:14 10,850.97 10,853.73 10,850.77 10,853.20 3,779.3K
13:15 10,852.81 10,857.22 10,848.19 10,857.22 4,778.1K
13:16 10,856.81 10,859.48 10,856.26 10,857.60 3,673.9K
13:17 10,858.76 10,862.89 10,858.76 10,862.24 4,596.2K
13:18 10,862.76 10,866.09 10,860.81 10,861.56 5,025.2K
13:19 10,861.99 10,869.02 10,861.99 10,868.03 5,550.8K
13:20 10,868.92 10,879.51 10,868.92 10,879.25 4,640.5K
13:21 10,879.47 10,879.99 10,874.47 10,874.89 3,324.7K
13:22 10,875.19 10,877.25 10,871.20 10,873.89 4,355.7K
13:23 10,874.57 10,879.06 10,874.57 10,879.06 3,445.9K
13:24 10,878.83 10,883.15 10,878.83 10,883.15 3,661.0K
13:25 10,883.42 10,889.09 10,882.87 10,889.09 3,451.3K
13:26 10,889.66 10,893.71 10,886.29 10,890.48 5,956.0K
13:27 10,890.51 10,892.94 10,890.51 10,892.72 3,568.8K
13:28 10,892.37 10,896.95 10,892.37 10,893.34 4,604.0K
13:29 10,893.47 10,894.75 10,892.71 10,894.75 3,540.7K
13:30 10,894.81 10,903.89 10,894.17 10,902.13 4,347.0K
13:31 10,901.02 10,903.43 10,900.22 10,903.43 3,229.9K
13:32 10,902.62 10,904.73 10,900.69 10,904.73 4,324.0K
13:33 10,904.89 10,912.47 10,904.89 10,912.47 3,620.0K
13:34 10,913.46 10,915.51 10,902.94 10,906.63 3,925.0K
13:35 10,908.24 10,915.21 10,908.24 10,915.21 5,232.8K
13:36 10,916.21 10,920.63 10,916.21 10,917.48 7,335.7K
13:37 10,916.93 10,922.32 10,916.93 10,922.32 5,220.1K
13:38 10,922.25 10,934.74 10,922.25 10,934.69 5,420.8K
13:39 10,934.43 10,934.43 10,930.50 10,932.12 6,398.2K
13:40 10,932.27 10,934.59 10,929.18 10,930.32 5,062.7K
13:41 10,930.70 10,936.44 10,930.70 10,936.00 5,348.2K
13:42 10,935.96 10,935.96 10,919.78 10,923.75 6,615.9K
13:43 10,925.09 10,925.39 10,918.36 10,918.36 4,305.5K
13:44 10,918.40 10,923.11 10,918.09 10,922.32 3,469.5K
13:45 10,923.11 10,931.96 10,923.11 10,931.96 4,581.5K
13:46 10,934.08 10,940.44 10,934.08 10,940.22 4,906.7K
13:47 10,940.70 10,940.70 10,932.07 10,932.69 4,116.7K
13:48 10,932.45 10,937.69 10,932.22 10,934.84 4,637.3K
13:49 10,931.89 10,931.89 10,928.98 10,929.27 4,287.2K
13:50 10,929.30 10,929.30 10,919.75 10,919.75 4,132.3K
13:51 10,920.53 10,921.54 10,912.97 10,914.70 3,988.1K
13:52 10,912.67 10,913.58 10,910.51 10,911.10 3,333.9K
13:53 10,910.25 10,914.23 10,910.25 10,914.17 2,769.0K
13:54 10,915.20 10,915.56 10,912.75 10,915.56 2,469.4K
13:55 10,915.32 10,916.47 10,914.86 10,915.69 2,423.4K
13:56 10,914.53 10,914.53 10,911.70 10,912.69 2,766.3K
13:57 10,911.79 10,912.73 10,911.31 10,912.58 2,250.9K
13:58 10,913.03 10,913.04 10,909.34 10,910.87 2,435.5K
13:59 10,911.14 10,911.14 10,906.56 10,907.15 2,857.7K
14:00 10,906.41 10,907.87 10,903.90 10,903.90 3,762.4K
14:01 10,903.02 10,903.65 10,902.39 10,903.09 3,185.2K
14:02 10,903.34 10,904.30 10,900.70 10,900.82 2,777.6K
14:03 10,900.61 10,903.81 10,900.61 10,903.81 2,497.6K
14:04 10,904.55 10,904.55 10,898.97 10,898.97 3,073.4K
14:05 10,899.16 10,901.04 10,898.81 10,901.04 2,989.5K
14:06 10,900.65 10,900.65 10,898.86 10,898.86 2,096.0K
14:07 10,898.71 10,899.44 10,896.74 10,899.44 2,786.2K
14:08 10,900.22 10,901.20 10,899.45 10,899.85 2,550.1K
14:09 10,899.67 10,900.01 10,898.20 10,899.65 2,681.0K
14:10 10,899.67 10,900.70 10,899.51 10,900.01 2,248.0K
14:11 10,899.53 10,899.53 10,893.81 10,893.81 5,563.5K
14:12 10,894.17 10,895.37 10,893.34 10,895.37 3,557.8K
14:13 10,894.81 10,898.57 10,894.81 10,898.57 2,656.5K
14:14 10,898.77 10,907.61 10,898.77 10,907.61 3,800.0K
14:15 10,908.10 10,909.38 10,908.10 10,908.68 2,539.4K
14:16 10,907.51 10,908.64 10,906.69 10,907.18 2,192.3K
14:17 10,906.90 10,907.84 10,906.48 10,906.65 2,341.6K
14:18 10,906.34 10,906.71 10,903.87 10,903.95 2,303.8K
14:19 10,904.41 10,905.29 10,903.32 10,903.99 1,998.5K
14:20 10,903.62 10,903.62 10,902.07 10,902.07 2,510.5K
14:21 10,901.81 10,901.81 10,898.23 10,898.47 2,408.1K
14:22 10,898.75 10,899.29 10,898.75 10,899.29 2,238.6K
14:23 10,899.49 10,899.98 10,898.81 10,898.81 2,861.9K
14:24 10,898.66 10,899.52 10,898.16 10,898.16 2,263.9K
14:25 10,898.12 10,898.61 10,897.63 10,898.61 2,322.9K
14:26 10,898.82 10,898.82 10,896.05 10,896.23 2,179.5K
14:27 10,896.71 10,898.63 10,896.63 10,897.23 2,748.8K
14:28 10,897.35 10,897.35 10,895.79 10,896.32 2,884.0K
14:29 10,896.01 10,897.03 10,896.01 10,896.16 3,335.8K
14:30 10,895.58 10,898.61 10,895.58 10,898.45 3,617.8K
14:31 10,898.32 10,899.71 10,898.03 10,898.57 2,791.1K
14:32 10,899.09 10,899.09 10,896.22 10,896.22 3,286.1K
14:33 10,897.06 10,897.08 10,895.75 10,896.94 3,315.4K
14:34 10,897.16 10,897.84 10,896.64 10,897.51 2,507.1K
14:35 10,897.73 10,897.94 10,895.86 10,895.86 2,758.8K
14:36 10,896.05 10,896.05 10,892.50 10,892.52 3,469.3K
14:37 10,892.73 10,893.71 10,892.41 10,893.56 2,986.0K
14:38 10,893.49 10,895.50 10,893.49 10,895.40 3,332.7K
14:39 10,895.47 10,896.13 10,894.63 10,896.13 3,737.8K
14:40 10,895.78 10,896.27 10,894.05 10,894.05 4,626.7K
14:41 10,893.70 10,893.70 10,891.72 10,892.16 3,700.8K
14:42 10,891.53 10,892.30 10,890.65 10,891.05 4,060.6K
14:43 10,891.58 10,891.78 10,890.83 10,890.97 3,372.4K
14:44 10,890.99 10,894.37 10,890.99 10,894.37 5,167.7K
14:45 10,894.23 10,901.08 10,894.23 10,900.42 6,079.7K
14:46 10,900.81 10,904.41 10,900.81 10,904.41 3,997.0K
14:47 10,904.91 10,905.71 10,903.47 10,903.60 4,333.9K
14:48 10,903.58 10,904.60 10,903.58 10,903.80 4,292.8K
14:49 10,903.65 10,905.28 10,903.42 10,905.15 4,407.8K
14:50 10,904.09 10,904.64 10,902.55 10,902.55 6,153.1K
14:51 10,902.43 10,904.34 10,902.43 10,903.16 5,361.5K
14:52 10,902.96 10,905.02 10,902.96 10,904.99 4,283.5K
14:53 10,905.03 10,907.40 10,905.03 10,906.92 4,502.9K
14:54 10,906.59 10,907.20 10,905.16 10,907.20 5,750.1K
14:55 10,907.41 10,907.41 10,904.44 10,905.30 6,580.5K
14:56 10,905.31 10,907.10 10,903.79 10,907.10 7,926.0K
14:57 10,907.38 10,907.38 10,906.74 10,907.13 254.2K
15:00 10,906.49 10,906.49 10,905.08 10,905.08 12,732.9K
15:59 10,905.08 10,905.08 10,905.08 10,905.08 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