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 10,927.60 10,927.60 10,916.48 10,917.50 34,629.7K
09:31 10,919.30 10,923.50 10,901.96 10,901.96 15,553.9K
09:32 10,901.69 10,917.48 10,901.69 10,915.88 11,748.2K
09:33 10,915.05 10,930.79 10,912.81 10,930.31 12,343.8K
09:34 10,932.64 10,960.00 10,932.64 10,958.37 13,150.5K
09:35 10,957.48 10,957.48 10,950.71 10,951.76 10,910.0K
09:36 10,951.16 10,951.16 10,939.15 10,945.59 9,962.7K
09:37 10,941.38 10,941.38 10,919.73 10,919.73 10,374.0K
09:38 10,918.60 10,918.60 10,912.46 10,915.11 9,212.8K
09:39 10,911.80 10,911.80 10,904.00 10,908.28 10,050.5K
09:40 10,901.55 10,903.26 10,898.04 10,898.04 9,805.5K
09:41 10,898.69 10,904.36 10,898.17 10,901.43 8,284.6K
09:42 10,901.30 10,901.90 10,895.32 10,901.90 7,731.3K
09:43 10,900.74 10,900.74 10,895.61 10,895.61 7,478.1K
09:44 10,894.33 10,907.54 10,889.21 10,906.69 8,995.3K
09:45 10,905.33 10,905.33 10,900.37 10,904.91 8,201.7K
09:46 10,909.93 10,919.66 10,909.93 10,919.66 6,220.9K
09:47 10,919.50 10,921.36 10,919.00 10,920.30 6,533.2K
09:48 10,918.48 10,918.48 10,911.16 10,911.16 6,522.2K
09:49 10,907.66 10,907.66 10,902.93 10,904.00 6,870.0K
09:50 10,902.52 10,902.52 10,896.66 10,897.53 7,072.5K
09:51 10,896.44 10,896.44 10,888.39 10,889.27 5,297.5K
09:52 10,887.68 10,888.32 10,886.03 10,886.03 5,727.5K
09:53 10,885.90 10,885.90 10,881.30 10,881.30 5,205.2K
09:54 10,880.03 10,881.08 10,870.86 10,870.86 6,354.7K
09:55 10,868.59 10,868.59 10,861.42 10,862.28 6,892.5K
09:56 10,862.46 10,874.02 10,862.46 10,874.02 6,663.4K
09:57 10,874.11 10,874.72 10,871.94 10,872.94 4,761.0K
09:58 10,872.41 10,873.45 10,871.38 10,873.45 5,870.9K
09:59 10,872.76 10,878.45 10,871.62 10,878.45 5,977.4K
10:00 10,876.14 10,876.14 10,873.03 10,875.49 5,191.8K
10:01 10,875.86 10,875.86 10,872.63 10,872.63 5,344.9K
10:02 10,874.52 10,875.57 10,872.55 10,874.62 4,666.7K
10:03 10,874.42 10,875.08 10,871.17 10,871.61 4,460.7K
10:04 10,870.15 10,872.78 10,868.46 10,872.78 5,198.5K
10:05 10,872.64 10,878.86 10,872.64 10,877.68 3,766.2K
10:06 10,878.97 10,889.40 10,878.97 10,888.47 4,332.7K
10:07 10,890.11 10,895.53 10,889.54 10,895.53 4,083.5K
10:08 10,895.86 10,895.86 10,888.18 10,890.72 5,539.0K
10:09 10,889.45 10,892.32 10,888.42 10,892.09 2,820.7K
10:10 10,893.40 10,906.71 10,893.40 10,902.79 4,548.5K
10:11 10,902.54 10,912.39 10,902.54 10,912.39 3,429.2K
10:12 10,906.13 10,906.13 10,900.05 10,900.05 4,527.4K
10:13 10,899.95 10,900.60 10,893.51 10,893.51 3,190.4K
10:14 10,891.48 10,892.96 10,890.30 10,890.89 2,952.9K
10:15 10,890.12 10,890.12 10,881.84 10,881.84 3,130.4K
10:16 10,882.31 10,882.31 10,877.29 10,878.65 3,483.9K
10:17 10,877.98 10,877.98 10,867.54 10,868.91 3,633.4K
10:18 10,869.30 10,874.44 10,868.77 10,873.65 3,230.5K
10:19 10,873.07 10,875.89 10,873.07 10,875.89 2,923.9K
10:20 10,875.86 10,876.24 10,872.53 10,872.53 4,734.5K
10:21 10,872.54 10,877.48 10,871.68 10,877.48 2,764.8K
10:22 10,877.75 10,880.43 10,877.75 10,880.14 2,601.3K
10:23 10,881.07 10,882.96 10,881.07 10,882.26 3,543.7K
10:24 10,882.72 10,886.72 10,882.62 10,886.16 3,639.7K
10:25 10,885.26 10,888.50 10,884.14 10,888.50 3,021.5K
10:26 10,889.11 10,891.10 10,887.48 10,889.08 2,816.7K
10:27 10,889.13 10,897.29 10,889.13 10,897.29 4,123.3K
10:28 10,898.36 10,907.61 10,898.36 10,907.61 4,140.7K
10:29 10,907.72 10,907.72 10,900.09 10,900.09 3,494.8K
10:30 10,900.27 10,906.86 10,898.45 10,906.86 3,675.1K
10:31 10,907.54 10,908.41 10,906.72 10,907.48 3,044.5K
10:32 10,906.70 10,907.23 10,901.75 10,907.23 2,821.0K
10:33 10,908.24 10,911.15 10,908.22 10,911.15 2,702.0K
10:34 10,910.78 10,916.00 10,909.69 10,916.00 3,440.8K
10:35 10,916.59 10,918.06 10,914.34 10,914.96 3,439.8K
10:36 10,915.24 10,922.07 10,915.24 10,922.07 3,373.4K
10:37 10,922.35 10,925.99 10,922.35 10,924.77 3,475.2K
10:38 10,926.02 10,932.49 10,926.02 10,931.77 4,735.6K
10:39 10,931.05 10,932.99 10,927.65 10,927.65 3,460.9K
10:40 10,926.96 10,927.48 10,924.56 10,924.56 2,654.3K
10:41 10,923.95 10,925.72 10,922.73 10,922.73 2,989.8K
10:42 10,924.31 10,928.39 10,924.16 10,927.62 2,801.9K
10:43 10,928.28 10,928.74 10,922.23 10,922.23 2,639.7K
10:44 10,922.43 10,938.86 10,921.72 10,938.86 3,127.0K
10:45 10,940.30 10,942.50 10,934.35 10,942.50 2,888.7K
10:46 10,944.25 10,951.02 10,944.25 10,949.74 4,468.7K
10:47 10,949.91 10,954.93 10,947.22 10,954.93 4,124.2K
10:48 10,956.23 10,960.28 10,956.23 10,956.73 3,772.2K
10:49 10,956.54 10,956.54 10,953.23 10,953.51 2,522.1K
10:50 10,953.11 10,953.11 10,940.16 10,940.37 2,965.6K
10:51 10,940.83 10,942.09 10,936.75 10,936.75 3,043.0K
10:52 10,936.47 10,937.55 10,929.87 10,929.87 2,729.6K
10:53 10,928.75 10,930.16 10,927.65 10,929.89 2,611.9K
10:54 10,930.92 10,933.20 10,929.34 10,929.34 2,862.5K
10:55 10,930.03 10,930.09 10,923.96 10,924.79 2,672.2K
10:56 10,920.83 10,922.37 10,919.21 10,919.22 2,291.3K
10:57 10,918.31 10,921.23 10,918.31 10,920.96 2,190.2K
10:58 10,922.62 10,922.62 10,918.96 10,920.63 2,367.2K
10:59 10,921.28 10,921.34 10,919.21 10,919.44 3,058.3K
11:00 10,920.86 10,924.34 10,920.15 10,922.36 2,969.7K
11:01 10,921.60 10,922.45 10,917.98 10,918.78 3,381.9K
11:02 10,918.19 10,919.34 10,917.28 10,918.67 2,855.9K
11:03 10,917.92 10,918.87 10,916.84 10,917.46 2,374.3K
11:04 10,917.87 10,923.55 10,917.54 10,921.91 2,335.2K
11:05 10,920.25 10,929.82 10,920.16 10,929.82 3,461.3K
11:06 10,929.49 10,929.49 10,924.38 10,926.21 2,659.2K
11:07 10,926.81 10,930.42 10,926.81 10,927.81 2,245.1K
11:08 10,928.69 10,929.24 10,926.92 10,927.55 2,001.2K
11:09 10,927.51 10,931.68 10,927.51 10,931.53 2,091.6K
11:10 10,931.86 10,931.86 10,929.52 10,930.50 2,062.8K
11:11 10,929.98 10,929.98 10,926.41 10,926.76 2,643.3K
11:12 10,927.58 10,930.77 10,926.95 10,930.77 2,522.0K
11:13 10,931.10 10,942.35 10,931.10 10,942.35 4,134.2K
11:14 10,941.76 10,941.76 10,939.20 10,939.20 2,601.2K
11:15 10,938.21 10,938.21 10,935.31 10,936.15 2,480.2K
11:16 10,936.91 10,936.91 10,929.35 10,929.35 3,256.2K
11:17 10,928.37 10,934.98 10,928.29 10,933.02 2,282.0K
11:18 10,932.76 10,940.34 10,932.11 10,939.72 2,531.5K
11:19 10,940.28 10,945.71 10,939.53 10,945.71 2,632.5K
11:20 10,944.81 10,945.86 10,940.70 10,940.70 2,314.8K
11:21 10,939.67 10,939.67 10,929.83 10,929.83 2,897.4K
11:22 10,928.68 10,929.82 10,927.99 10,929.27 2,381.8K
11:23 10,929.32 10,931.01 10,928.58 10,931.01 1,853.2K
11:24 10,930.92 10,936.32 10,930.92 10,934.29 1,872.6K
11:25 10,934.35 10,934.35 10,930.48 10,930.48 1,834.0K
11:26 10,930.54 10,930.72 10,926.03 10,927.31 1,825.0K
11:27 10,928.74 10,935.83 10,928.74 10,935.83 2,210.8K
11:28 10,936.25 10,938.52 10,935.73 10,937.20 2,082.3K
11:29 10,936.26 10,938.06 10,935.31 10,936.18 1,892.1K
11:30 10,935.97 10,935.97 10,935.79 10,935.79 78.5K
13:00 10,936.19 10,936.19 10,927.29 10,928.44 7,977.3K
13:01 10,929.30 10,930.44 10,927.09 10,929.17 5,342.8K
13:02 10,928.76 10,928.76 10,924.23 10,926.66 3,302.5K
13:03 10,927.59 10,932.95 10,927.30 10,932.95 2,084.3K
13:04 10,934.58 10,942.92 10,934.58 10,941.61 3,491.4K
13:05 10,937.97 10,938.24 10,935.72 10,935.72 2,234.0K
13:06 10,936.80 10,939.70 10,934.49 10,934.76 2,370.1K
13:07 10,934.02 10,941.00 10,934.02 10,941.00 2,406.8K
13:08 10,941.45 10,944.07 10,940.74 10,941.18 2,038.8K
13:09 10,943.00 10,951.91 10,943.00 10,951.91 2,554.5K
13:10 10,953.71 10,962.17 10,953.71 10,961.69 3,685.8K
13:11 10,962.49 10,962.49 10,958.32 10,958.57 2,972.8K
13:12 10,960.75 10,969.43 10,960.75 10,969.43 3,079.3K
13:13 10,970.06 10,973.20 10,969.16 10,970.53 3,460.2K
13:14 10,967.16 10,967.16 10,961.73 10,965.35 4,356.8K
13:15 10,965.03 10,980.13 10,964.17 10,980.13 3,495.7K
13:16 10,978.96 10,978.96 10,969.51 10,972.21 4,157.8K
13:17 10,972.68 10,974.51 10,967.43 10,968.10 2,434.6K
13:18 10,969.26 10,972.05 10,967.30 10,967.30 2,981.3K
13:19 10,968.63 10,971.78 10,965.00 10,965.00 2,665.7K
13:20 10,965.37 10,965.37 10,961.49 10,961.73 2,149.0K
13:21 10,960.73 10,960.82 10,954.96 10,956.34 2,969.0K
13:22 10,956.71 10,957.79 10,956.58 10,957.09 2,532.7K
13:23 10,959.75 10,963.22 10,955.26 10,955.26 2,705.4K
13:24 10,954.76 10,958.37 10,954.23 10,958.37 2,116.6K
13:25 10,958.92 10,959.55 10,955.94 10,955.94 2,572.7K
13:26 10,956.44 10,957.52 10,955.85 10,956.34 2,416.0K
13:27 10,955.62 10,955.62 10,949.98 10,949.98 2,641.1K
13:28 10,950.27 10,954.14 10,950.27 10,952.27 1,873.9K
13:29 10,953.15 10,956.82 10,952.57 10,954.16 2,338.4K
13:30 10,952.84 10,953.02 10,950.21 10,952.36 3,247.3K
13:31 10,951.84 10,957.54 10,951.84 10,956.80 2,991.3K
13:32 10,957.08 10,957.94 10,952.97 10,954.08 2,658.2K
13:33 10,953.46 10,956.82 10,953.40 10,956.82 3,285.7K
13:34 10,956.56 10,956.56 10,947.38 10,947.94 3,245.2K
13:35 10,945.67 10,945.67 10,938.49 10,938.49 5,061.8K
13:36 10,938.25 10,938.90 10,938.25 10,938.67 3,067.8K
13:37 10,939.16 10,939.16 10,936.12 10,936.94 3,235.2K
13:38 10,937.27 10,938.55 10,936.19 10,938.47 2,631.4K
13:39 10,938.70 10,940.86 10,938.70 10,939.03 2,456.8K
13:40 10,938.33 10,938.33 10,933.60 10,934.06 2,130.5K
13:41 10,933.68 10,934.47 10,932.34 10,932.62 2,106.9K
13:42 10,933.04 10,934.83 10,933.04 10,934.01 2,228.9K
13:43 10,934.36 10,936.04 10,933.70 10,936.04 3,179.6K
13:44 10,936.25 10,937.65 10,935.85 10,935.85 2,177.0K
13:45 10,934.42 10,935.03 10,931.00 10,934.83 2,671.5K
13:46 10,934.82 10,935.04 10,932.77 10,933.46 1,948.6K
13:47 10,933.10 10,933.46 10,930.76 10,930.77 2,812.9K
13:48 10,931.08 10,932.79 10,931.08 10,932.06 3,070.7K
13:49 10,932.46 10,932.92 10,931.53 10,932.47 2,632.4K
13:50 10,932.84 10,933.72 10,930.66 10,931.18 2,251.9K
13:51 10,931.44 10,932.08 10,925.92 10,925.92 2,498.5K
13:52 10,926.25 10,926.38 10,922.27 10,922.27 2,384.0K
13:53 10,921.02 10,923.79 10,920.64 10,920.64 4,881.6K
13:54 10,919.88 10,921.00 10,919.18 10,920.94 2,605.1K
13:55 10,920.48 10,922.80 10,920.08 10,922.80 2,644.0K
13:56 10,923.91 10,923.91 10,919.84 10,919.84 2,116.9K
13:57 10,920.56 10,920.56 10,918.60 10,918.60 2,063.7K
13:58 10,918.32 10,919.55 10,915.85 10,916.04 2,308.4K
13:59 10,916.56 10,918.91 10,916.56 10,918.91 2,493.1K
14:00 10,918.88 10,920.32 10,918.88 10,920.32 2,612.3K
14:01 10,920.15 10,921.23 10,919.17 10,919.17 2,857.9K
14:02 10,918.95 10,919.61 10,918.07 10,918.56 2,680.0K
14:03 10,919.15 10,922.01 10,919.15 10,922.01 2,506.9K
14:04 10,922.32 10,924.13 10,922.32 10,924.04 2,251.5K
14:05 10,924.06 10,924.34 10,922.85 10,923.68 2,552.5K
14:06 10,921.68 10,921.68 10,916.11 10,916.11 2,690.0K
14:07 10,915.83 10,916.51 10,914.73 10,915.64 1,834.5K
14:08 10,915.32 10,915.94 10,912.95 10,912.95 2,230.6K
14:09 10,913.18 10,914.61 10,912.26 10,913.76 2,503.3K
14:10 10,914.31 10,917.05 10,914.31 10,917.05 2,520.5K
14:11 10,917.24 10,917.61 10,916.07 10,916.07 1,831.7K
14:12 10,915.57 10,916.29 10,915.57 10,916.29 2,427.0K
14:13 10,916.88 10,918.82 10,916.88 10,918.82 2,598.7K
14:14 10,918.18 10,918.18 10,914.57 10,914.57 2,223.2K
14:15 10,914.18 10,914.18 10,910.57 10,910.57 3,152.3K
14:16 10,910.68 10,910.68 10,907.98 10,908.25 3,913.5K
14:17 10,907.25 10,907.25 10,903.97 10,904.02 3,982.1K
14:18 10,903.92 10,904.79 10,903.74 10,903.80 4,069.0K
14:19 10,903.09 10,913.62 10,903.09 10,913.62 3,725.3K
14:20 10,913.98 10,915.49 10,913.74 10,914.95 2,778.2K
14:21 10,913.79 10,916.55 10,913.50 10,916.55 2,305.6K
14:22 10,916.92 10,921.17 10,916.84 10,919.73 2,733.4K
14:23 10,919.72 10,919.72 10,916.11 10,916.52 2,277.3K
14:24 10,917.15 10,921.29 10,917.15 10,920.69 2,409.1K
14:25 10,921.21 10,921.21 10,918.77 10,918.77 2,152.3K
14:26 10,918.47 10,918.68 10,916.26 10,916.26 1,989.3K
14:27 10,915.42 10,915.78 10,913.51 10,913.56 2,355.0K
14:28 10,913.91 10,918.35 10,913.91 10,915.97 2,541.8K
14:29 10,915.54 10,915.73 10,914.41 10,914.61 2,190.5K
14:30 10,915.12 10,920.01 10,915.12 10,915.54 2,996.3K
14:31 10,915.33 10,916.70 10,915.33 10,915.88 1,897.3K
14:32 10,915.53 10,916.45 10,913.64 10,914.23 2,590.0K
14:33 10,913.81 10,914.51 10,910.52 10,910.52 3,302.5K
14:34 10,909.95 10,911.85 10,909.61 10,911.68 3,768.7K
14:35 10,912.15 10,917.61 10,912.15 10,917.60 3,250.4K
14:36 10,917.35 10,917.35 10,915.29 10,915.67 2,864.4K
14:37 10,914.97 10,915.32 10,913.30 10,913.30 3,147.0K
14:38 10,913.11 10,914.74 10,913.11 10,914.20 3,188.0K
14:39 10,914.17 10,914.86 10,912.67 10,912.67 2,995.3K
14:40 10,912.04 10,912.04 10,907.58 10,908.36 5,855.6K
14:41 10,907.55 10,908.02 10,904.33 10,904.77 5,742.8K
14:42 10,904.41 10,907.19 10,904.29 10,906.10 4,983.9K
14:43 10,905.77 10,913.19 10,905.77 10,913.19 5,442.3K
14:44 10,913.91 10,922.40 10,913.91 10,922.40 5,724.8K
14:45 10,920.88 10,922.09 10,919.54 10,922.09 3,700.5K
14:46 10,921.64 10,927.73 10,921.64 10,927.73 4,735.1K
14:47 10,927.94 10,928.19 10,926.45 10,926.45 3,095.8K
14:48 10,926.28 10,926.60 10,924.52 10,924.52 3,699.2K
14:49 10,923.67 10,926.22 10,923.67 10,926.22 3,342.3K
14:50 10,926.20 10,928.67 10,926.20 10,928.00 4,304.3K
14:51 10,924.93 10,925.09 10,923.49 10,924.79 2,964.6K
14:52 10,924.83 10,925.94 10,924.17 10,924.72 3,983.2K
14:53 10,925.73 10,927.71 10,925.37 10,927.71 4,874.7K
14:54 10,927.46 10,928.31 10,927.35 10,928.31 5,365.3K
14:55 10,927.13 10,927.69 10,924.73 10,926.63 5,399.5K
14:56 10,928.58 10,929.27 10,927.42 10,929.12 6,203.8K
14:57 10,929.12 10,929.12 10,929.12 10,929.12 272.6K
15:00 10,927.93 10,927.93 10,927.78 10,927.78 10,045.3K
15:59 10,927.78 10,927.78 10,927.78 10,927.78 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