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 10,938.07 10,939.03 10,918.44 10,919.67 28,854.3K
09:31 10,921.07 10,922.45 10,914.30 10,914.61 12,199.5K
09:32 10,914.81 10,914.81 10,898.48 10,898.48 11,374.0K
09:33 10,900.54 10,911.13 10,900.54 10,911.13 8,937.5K
09:34 10,912.06 10,912.06 10,905.57 10,905.57 7,923.5K
09:35 10,904.76 10,906.41 10,896.80 10,896.80 7,674.9K
09:36 10,896.56 10,896.56 10,883.47 10,883.47 7,006.6K
09:37 10,882.29 10,882.59 10,878.69 10,881.01 7,961.7K
09:38 10,880.23 10,887.78 10,880.23 10,882.55 8,102.8K
09:39 10,882.47 10,882.47 10,870.94 10,870.94 6,942.0K
09:40 10,870.83 10,881.87 10,870.83 10,881.33 5,780.3K
09:41 10,882.75 10,884.77 10,880.44 10,883.77 4,823.8K
09:42 10,882.23 10,882.23 10,875.82 10,877.34 7,178.7K
09:43 10,876.27 10,876.27 10,864.93 10,866.41 7,614.0K
09:44 10,866.76 10,875.12 10,866.76 10,875.12 5,751.6K
09:45 10,875.05 10,875.05 10,869.49 10,872.24 4,768.5K
09:46 10,872.81 10,872.81 10,862.12 10,862.12 8,194.2K
09:47 10,860.47 10,862.68 10,858.99 10,859.99 6,375.5K
09:48 10,860.54 10,860.54 10,849.97 10,849.97 4,894.7K
09:49 10,849.99 10,857.91 10,849.99 10,857.91 5,259.9K
09:50 10,858.85 10,858.85 10,855.00 10,855.52 5,591.0K
09:51 10,855.78 10,857.06 10,850.17 10,850.17 5,713.6K
09:52 10,850.44 10,850.44 10,842.74 10,844.10 5,168.3K
09:53 10,845.26 10,845.26 10,831.35 10,831.35 5,219.8K
09:54 10,831.60 10,831.60 10,821.31 10,823.15 6,993.2K
09:55 10,822.43 10,827.61 10,822.43 10,824.43 5,522.3K
09:56 10,825.40 10,828.58 10,825.40 10,826.55 5,378.7K
09:57 10,824.84 10,824.84 10,819.47 10,819.47 5,102.0K
09:58 10,817.77 10,817.77 10,808.75 10,808.75 5,886.8K
09:59 10,808.66 10,808.66 10,803.75 10,803.75 5,530.7K
10:00 10,801.82 10,810.14 10,797.09 10,810.14 7,544.5K
10:01 10,810.69 10,823.86 10,810.69 10,823.86 4,490.7K
10:02 10,824.06 10,826.79 10,821.10 10,826.79 4,214.6K
10:03 10,827.36 10,829.11 10,824.81 10,828.93 3,302.7K
10:04 10,829.38 10,836.22 10,829.38 10,836.22 3,321.1K
10:05 10,836.06 10,840.50 10,836.06 10,840.50 4,341.4K
10:06 10,841.14 10,842.17 10,839.14 10,840.24 3,255.5K
10:07 10,840.32 10,840.32 10,837.94 10,837.94 3,859.5K
10:08 10,838.55 10,840.85 10,828.87 10,828.93 3,970.6K
10:09 10,829.86 10,831.90 10,829.86 10,831.21 3,469.6K
10:10 10,830.93 10,830.93 10,824.05 10,824.05 4,026.4K
10:11 10,824.22 10,829.31 10,823.64 10,829.31 3,522.6K
10:12 10,828.71 10,829.22 10,822.84 10,825.20 3,076.0K
10:13 10,824.65 10,826.09 10,823.94 10,824.45 2,997.7K
10:14 10,824.91 10,824.91 10,818.99 10,818.99 3,147.6K
10:15 10,818.18 10,819.04 10,817.28 10,818.85 3,931.4K
10:16 10,819.48 10,822.52 10,819.48 10,822.52 3,417.9K
10:17 10,821.86 10,828.10 10,821.86 10,828.10 3,664.0K
10:18 10,828.03 10,828.03 10,822.82 10,823.24 4,604.1K
10:19 10,822.25 10,823.92 10,822.25 10,823.33 2,924.6K
10:20 10,823.01 10,823.30 10,820.65 10,820.65 2,693.5K
10:21 10,820.51 10,821.69 10,819.25 10,821.69 4,128.0K
10:22 10,821.94 10,822.50 10,820.16 10,820.16 3,086.8K
10:23 10,821.28 10,821.28 10,814.72 10,819.09 3,783.6K
10:24 10,818.55 10,820.81 10,818.13 10,818.13 2,807.0K
10:25 10,817.81 10,817.81 10,816.19 10,817.10 3,034.8K
10:26 10,816.88 10,816.88 10,812.28 10,816.44 3,888.6K
10:27 10,815.88 10,821.15 10,815.88 10,820.12 3,674.0K
10:28 10,820.69 10,820.69 10,814.66 10,815.33 2,184.0K
10:29 10,815.17 10,815.17 10,809.38 10,810.42 3,916.8K
10:30 10,810.90 10,810.90 10,808.55 10,809.93 2,728.6K
10:31 10,809.64 10,811.31 10,808.49 10,811.03 3,160.4K
10:32 10,811.18 10,814.90 10,811.18 10,814.90 2,338.8K
10:33 10,815.35 10,822.56 10,815.35 10,821.44 3,219.0K
10:34 10,821.24 10,826.43 10,821.24 10,824.54 2,503.2K
10:35 10,824.72 10,829.00 10,823.33 10,829.00 3,431.7K
10:36 10,829.26 10,829.26 10,823.17 10,823.99 2,526.3K
10:37 10,824.38 10,824.38 10,816.88 10,819.53 2,585.1K
10:38 10,820.97 10,820.97 10,814.61 10,814.61 2,390.4K
10:39 10,815.82 10,816.60 10,814.34 10,815.19 2,547.8K
10:40 10,815.36 10,817.87 10,815.36 10,817.87 2,508.1K
10:41 10,817.55 10,823.18 10,817.55 10,823.18 2,663.0K
10:42 10,823.44 10,828.58 10,823.37 10,828.58 3,848.5K
10:43 10,828.68 10,829.72 10,827.82 10,829.26 6,764.4K
10:44 10,828.95 10,828.95 10,822.53 10,824.62 4,802.6K
10:45 10,824.82 10,824.82 10,822.85 10,823.60 2,981.8K
10:46 10,823.38 10,824.88 10,822.08 10,822.08 4,146.7K
10:47 10,821.31 10,825.11 10,818.41 10,825.11 5,096.7K
10:48 10,825.41 10,835.75 10,825.21 10,835.75 3,008.6K
10:49 10,835.94 10,835.94 10,830.27 10,834.07 3,343.1K
10:50 10,834.74 10,838.54 10,834.74 10,837.11 4,443.9K
10:51 10,837.04 10,837.47 10,834.76 10,837.40 3,465.6K
10:52 10,836.29 10,836.67 10,834.07 10,834.92 3,753.3K
10:53 10,834.72 10,834.72 10,828.37 10,829.24 2,620.0K
10:54 10,830.53 10,837.50 10,829.99 10,837.50 3,072.1K
10:55 10,837.76 10,838.82 10,833.60 10,833.96 2,170.2K
10:56 10,833.40 10,838.25 10,833.40 10,838.25 1,812.7K
10:57 10,837.88 10,844.14 10,837.88 10,842.93 3,773.7K
10:58 10,843.77 10,844.95 10,843.44 10,844.15 2,734.0K
10:59 10,844.19 10,845.11 10,842.23 10,843.57 5,190.6K
11:00 10,843.79 10,843.79 10,840.00 10,840.00 5,008.4K
11:01 10,840.28 10,845.80 10,840.28 10,844.66 6,436.6K
11:02 10,844.40 10,848.15 10,844.05 10,848.15 4,784.8K
11:03 10,848.65 10,852.32 10,847.78 10,848.33 5,967.2K
11:04 10,848.90 10,849.63 10,847.65 10,848.68 5,560.0K
11:05 10,848.55 10,848.55 10,844.13 10,844.17 3,883.7K
11:06 10,844.37 10,846.75 10,842.89 10,846.75 3,668.1K
11:07 10,846.50 10,850.40 10,846.50 10,850.21 3,485.8K
11:08 10,848.71 10,848.71 10,844.85 10,845.31 3,339.4K
11:09 10,845.61 10,848.42 10,844.82 10,848.24 2,633.9K
11:10 10,847.64 10,855.50 10,846.86 10,855.50 2,371.8K
11:11 10,855.86 10,864.57 10,855.86 10,863.02 4,104.8K
11:12 10,862.26 10,862.26 10,858.81 10,858.81 2,929.1K
11:13 10,858.45 10,858.45 10,851.32 10,852.26 2,928.0K
11:14 10,853.84 10,855.50 10,853.49 10,854.38 2,146.5K
11:15 10,853.61 10,862.03 10,853.61 10,861.33 4,038.9K
11:16 10,860.97 10,863.50 10,859.27 10,859.27 3,226.7K
11:17 10,859.36 10,862.84 10,859.36 10,862.34 2,257.4K
11:18 10,862.44 10,862.98 10,857.91 10,857.99 3,609.2K
11:19 10,858.38 10,858.40 10,857.15 10,857.15 2,272.8K
11:20 10,857.29 10,857.29 10,851.54 10,852.90 2,787.3K
11:21 10,852.82 10,853.94 10,852.51 10,852.51 2,127.1K
11:22 10,852.22 10,853.14 10,850.10 10,852.65 1,921.4K
11:23 10,852.23 10,856.70 10,852.19 10,856.27 2,067.6K
11:24 10,857.30 10,857.93 10,856.57 10,857.56 3,681.9K
11:25 10,856.47 10,858.04 10,856.47 10,858.04 3,952.7K
11:26 10,859.66 10,865.03 10,859.66 10,864.40 4,001.7K
11:27 10,865.46 10,866.25 10,864.37 10,866.25 3,065.9K
11:28 10,865.69 10,867.89 10,865.69 10,867.89 3,827.5K
11:29 10,868.11 10,869.72 10,866.94 10,869.18 2,788.2K
11:30 10,869.09 10,869.09 10,869.09 10,869.09 169.2K
13:00 10,869.31 10,869.78 10,859.02 10,860.41 10,558.5K
13:01 10,859.08 10,860.54 10,854.89 10,860.54 5,408.2K
13:02 10,860.09 10,864.52 10,860.09 10,864.37 3,712.7K
13:03 10,864.13 10,870.71 10,862.90 10,869.67 2,984.6K
13:04 10,868.60 10,868.66 10,866.40 10,866.40 2,531.1K
13:05 10,866.46 10,866.46 10,861.54 10,861.54 3,329.4K
13:06 10,861.70 10,862.16 10,859.70 10,859.70 2,711.1K
13:07 10,860.01 10,864.52 10,859.55 10,863.36 2,857.7K
13:08 10,863.33 10,865.06 10,862.90 10,863.84 3,055.6K
13:09 10,865.07 10,865.65 10,859.63 10,859.63 2,687.5K
13:10 10,860.73 10,868.34 10,860.73 10,867.43 2,888.1K
13:11 10,867.58 10,874.30 10,867.58 10,874.30 4,607.1K
13:12 10,873.18 10,875.11 10,871.89 10,871.89 4,175.9K
13:13 10,871.17 10,873.12 10,870.97 10,871.49 3,083.4K
13:14 10,871.54 10,876.21 10,871.31 10,876.21 3,082.5K
13:15 10,876.79 10,876.79 10,873.61 10,873.61 2,939.8K
13:16 10,873.83 10,876.62 10,873.34 10,876.62 2,492.3K
13:17 10,876.95 10,876.95 10,874.76 10,874.79 2,793.5K
13:18 10,873.39 10,875.11 10,872.39 10,874.15 2,422.2K
13:19 10,873.07 10,877.19 10,873.07 10,874.81 2,333.8K
13:20 10,873.76 10,878.66 10,873.40 10,878.66 3,511.8K
13:21 10,878.64 10,878.64 10,875.84 10,876.37 2,224.4K
13:22 10,876.60 10,876.88 10,875.09 10,875.09 2,394.1K
13:23 10,874.49 10,874.76 10,872.29 10,873.32 2,596.6K
13:24 10,872.91 10,874.03 10,871.69 10,871.69 2,657.5K
13:25 10,871.19 10,871.19 10,865.62 10,866.31 3,321.5K
13:26 10,865.55 10,867.99 10,864.66 10,867.99 2,080.2K
13:27 10,867.64 10,868.25 10,866.82 10,867.75 1,850.9K
13:28 10,867.60 10,868.31 10,865.29 10,865.30 2,048.6K
13:29 10,865.06 10,868.69 10,864.81 10,867.72 1,912.8K
13:30 10,867.22 10,867.24 10,864.81 10,865.94 2,048.3K
13:31 10,866.33 10,866.94 10,866.21 10,866.64 1,994.2K
13:32 10,865.95 10,865.95 10,861.20 10,861.20 2,851.4K
13:33 10,860.99 10,863.73 10,860.83 10,863.67 2,316.9K
13:34 10,863.78 10,864.15 10,861.61 10,862.50 2,277.2K
13:35 10,862.68 10,862.68 10,858.24 10,858.24 2,153.4K
13:36 10,857.46 10,857.46 10,853.81 10,853.81 2,645.8K
13:37 10,853.31 10,858.80 10,853.09 10,858.52 2,806.0K
13:38 10,858.23 10,858.23 10,854.14 10,854.14 2,109.3K
13:39 10,854.28 10,854.39 10,853.13 10,853.44 2,294.2K
13:40 10,853.49 10,853.49 10,851.59 10,851.59 2,380.8K
13:41 10,851.47 10,852.04 10,850.82 10,850.82 2,648.0K
13:42 10,851.46 10,851.46 10,849.77 10,850.45 2,616.0K
13:43 10,850.39 10,850.80 10,847.13 10,847.13 2,395.6K
13:44 10,847.34 10,850.76 10,846.37 10,850.76 3,282.1K
13:45 10,850.29 10,850.39 10,847.30 10,847.30 2,378.7K
13:46 10,847.57 10,850.34 10,846.64 10,846.64 2,247.3K
13:47 10,847.69 10,847.69 10,845.84 10,845.90 1,538.5K
13:48 10,846.60 10,846.60 10,844.96 10,845.53 1,871.1K
13:49 10,846.37 10,846.37 10,845.23 10,845.26 1,729.7K
13:50 10,844.96 10,844.96 10,843.99 10,843.99 1,776.1K
13:51 10,843.79 10,845.17 10,841.44 10,841.44 2,416.6K
13:52 10,841.27 10,842.21 10,840.06 10,840.06 2,493.2K
13:53 10,839.91 10,844.01 10,839.85 10,844.01 3,914.4K
13:54 10,844.22 10,850.32 10,843.58 10,849.36 3,856.1K
13:55 10,849.27 10,850.21 10,847.96 10,848.08 1,978.0K
13:56 10,847.84 10,848.03 10,844.57 10,844.82 1,683.8K
13:57 10,844.71 10,844.71 10,842.22 10,842.49 1,604.3K
13:58 10,842.57 10,842.57 10,839.77 10,839.77 2,124.5K
13:59 10,840.16 10,840.72 10,838.22 10,838.48 1,827.3K
14:00 10,839.27 10,839.27 10,837.56 10,837.56 2,279.2K
14:01 10,837.24 10,837.24 10,833.48 10,833.48 2,091.6K
14:02 10,834.91 10,834.91 10,829.09 10,829.09 4,752.5K
14:03 10,828.40 10,828.40 10,822.54 10,822.98 5,284.6K
14:04 10,823.94 10,827.44 10,822.71 10,827.44 4,548.7K
14:05 10,827.18 10,827.18 10,825.59 10,826.04 2,947.5K
14:06 10,825.42 10,825.47 10,823.19 10,823.19 2,904.0K
14:07 10,823.00 10,826.48 10,823.00 10,826.48 3,057.4K
14:08 10,826.24 10,828.43 10,826.09 10,828.31 2,110.1K
14:09 10,828.35 10,829.21 10,828.08 10,828.60 2,196.3K
14:10 10,828.86 10,828.86 10,827.65 10,827.65 2,074.6K
14:11 10,827.60 10,827.60 10,825.88 10,826.07 2,618.9K
14:12 10,825.66 10,828.20 10,825.66 10,828.07 2,544.0K
14:13 10,828.15 10,828.15 10,824.94 10,825.32 2,732.7K
14:14 10,825.85 10,826.86 10,825.85 10,826.15 2,198.2K
14:15 10,826.00 10,826.61 10,824.72 10,825.23 2,547.8K
14:16 10,825.06 10,826.60 10,824.40 10,826.60 2,670.3K
14:17 10,826.72 10,827.11 10,825.90 10,826.42 1,833.3K
14:18 10,826.67 10,826.67 10,824.88 10,825.92 2,263.1K
14:19 10,823.94 10,824.23 10,819.48 10,820.73 3,760.3K
14:20 10,820.27 10,821.42 10,819.66 10,820.28 3,214.7K
14:21 10,819.89 10,820.20 10,818.96 10,819.30 2,582.4K
14:22 10,818.96 10,822.00 10,818.96 10,821.18 2,730.6K
14:23 10,821.23 10,821.23 10,818.50 10,818.50 2,320.4K
14:24 10,818.72 10,818.72 10,816.89 10,817.36 2,882.7K
14:25 10,817.07 10,817.48 10,815.88 10,815.94 2,354.6K
14:26 10,816.32 10,817.82 10,816.23 10,817.39 2,771.9K
14:27 10,817.34 10,817.34 10,815.51 10,815.51 2,444.5K
14:28 10,815.67 10,815.90 10,814.65 10,814.65 3,151.6K
14:29 10,814.89 10,816.73 10,813.79 10,813.79 3,772.3K
14:30 10,813.29 10,817.73 10,812.87 10,817.51 4,370.2K
14:31 10,817.40 10,820.64 10,817.40 10,820.64 2,890.9K
14:32 10,820.07 10,829.77 10,820.07 10,829.77 3,641.9K
14:33 10,829.39 10,829.48 10,825.25 10,825.36 3,443.0K
14:34 10,825.82 10,825.82 10,816.77 10,816.77 3,288.1K
14:35 10,816.94 10,817.00 10,813.91 10,813.91 3,085.0K
14:36 10,814.17 10,814.17 10,811.96 10,812.12 3,507.2K
14:37 10,811.87 10,814.36 10,809.98 10,814.36 3,628.0K
14:38 10,814.65 10,814.65 10,810.71 10,810.71 3,215.0K
14:39 10,811.06 10,811.06 10,806.66 10,806.66 4,565.7K
14:40 10,806.49 10,806.49 10,802.69 10,802.69 5,584.6K
14:41 10,802.33 10,806.15 10,801.82 10,804.76 4,636.7K
14:42 10,804.72 10,804.72 10,800.10 10,800.10 5,611.9K
14:43 10,800.14 10,804.43 10,800.14 10,803.45 4,849.0K
14:44 10,801.93 10,808.80 10,801.93 10,808.80 4,553.8K
14:45 10,809.25 10,811.08 10,809.25 10,811.08 3,435.8K
14:46 10,809.98 10,815.81 10,809.37 10,815.57 4,496.5K
14:47 10,814.95 10,816.04 10,811.73 10,812.48 3,295.9K
14:48 10,812.10 10,812.23 10,809.06 10,809.16 3,512.4K
14:49 10,809.34 10,809.34 10,805.34 10,805.34 4,622.8K
14:50 10,805.59 10,808.49 10,805.59 10,807.84 4,719.6K
14:51 10,808.12 10,809.05 10,808.12 10,808.47 4,253.8K
14:52 10,808.91 10,809.22 10,807.93 10,807.93 5,168.3K
14:53 10,807.95 10,808.97 10,807.70 10,808.97 4,847.7K
14:54 10,809.37 10,813.82 10,809.37 10,813.82 6,550.0K
14:55 10,814.42 10,816.58 10,814.11 10,816.58 6,078.5K
14:56 10,816.59 10,816.71 10,812.70 10,816.59 6,041.6K
14:57 10,814.68 10,814.68 10,814.40 10,814.40 452.9K
15:00 10,812.94 10,813.12 10,812.09 10,812.09 10,085.5K
15:59 10,812.09 10,812.09 10,812.09 10,812.09 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