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 10,776.70 10,795.49 10,776.70 10,790.25 22,965.1K
09:31 10,789.91 10,793.94 10,788.51 10,789.99 13,806.2K
09:32 10,788.98 10,812.03 10,788.98 10,811.72 12,924.2K
09:33 10,813.44 10,820.24 10,809.08 10,809.08 10,745.4K
09:34 10,810.04 10,823.33 10,809.27 10,823.33 13,911.1K
09:35 10,827.67 10,831.98 10,817.65 10,831.98 14,330.5K
09:36 10,833.19 10,856.80 10,833.19 10,846.46 15,055.9K
09:37 10,846.18 10,847.39 10,827.80 10,830.57 8,320.6K
09:38 10,832.69 10,832.69 10,816.18 10,816.18 7,164.4K
09:39 10,816.39 10,820.32 10,813.72 10,819.67 7,451.0K
09:40 10,820.73 10,822.13 10,813.82 10,822.13 6,228.4K
09:41 10,823.48 10,828.18 10,817.38 10,818.15 5,704.1K
09:42 10,817.78 10,818.67 10,812.22 10,815.87 5,949.6K
09:43 10,813.76 10,815.57 10,809.77 10,809.88 5,089.2K
09:44 10,810.57 10,812.24 10,804.13 10,804.13 6,566.1K
09:45 10,804.85 10,804.85 10,789.26 10,789.26 7,560.5K
09:46 10,786.83 10,787.25 10,782.27 10,784.15 5,831.4K
09:47 10,783.00 10,784.83 10,767.65 10,767.65 7,936.0K
09:48 10,768.59 10,768.59 10,764.90 10,767.69 6,122.9K
09:49 10,767.27 10,767.27 10,762.72 10,763.10 4,668.5K
09:50 10,763.66 10,774.89 10,762.10 10,774.68 6,027.4K
09:51 10,775.35 10,779.18 10,770.37 10,771.10 7,571.5K
09:52 10,771.32 10,781.65 10,771.32 10,781.65 5,154.1K
09:53 10,781.04 10,788.79 10,781.04 10,788.79 4,067.6K
09:54 10,788.72 10,789.93 10,783.71 10,788.79 4,744.3K
09:55 10,789.20 10,796.87 10,789.20 10,796.27 4,694.3K
09:56 10,796.48 10,796.48 10,793.36 10,793.36 3,830.5K
09:57 10,792.13 10,792.13 10,785.71 10,785.77 6,702.6K
09:58 10,784.80 10,784.80 10,780.47 10,780.79 4,227.5K
09:59 10,782.43 10,794.04 10,782.43 10,794.04 4,751.0K
10:00 10,794.18 10,802.98 10,793.37 10,802.98 5,151.2K
10:01 10,805.25 10,817.31 10,805.25 10,816.93 6,641.5K
10:02 10,817.79 10,819.39 10,810.48 10,810.48 5,027.9K
10:03 10,810.75 10,821.18 10,810.75 10,818.72 4,241.0K
10:04 10,819.56 10,821.23 10,818.99 10,819.65 5,090.8K
10:05 10,819.10 10,819.99 10,816.41 10,818.33 3,775.3K
10:06 10,817.80 10,818.10 10,815.85 10,815.85 4,070.6K
10:07 10,816.25 10,816.44 10,805.90 10,805.90 5,083.7K
10:08 10,806.15 10,806.15 10,801.31 10,801.31 3,486.5K
10:09 10,802.34 10,802.56 10,794.13 10,794.13 5,025.1K
10:10 10,792.65 10,793.19 10,785.65 10,785.65 4,065.2K
10:11 10,785.96 10,786.15 10,782.00 10,785.35 3,093.3K
10:12 10,785.04 10,787.35 10,783.89 10,786.07 3,569.6K
10:13 10,787.45 10,787.45 10,783.79 10,783.81 2,881.5K
10:14 10,783.35 10,783.35 10,779.76 10,780.72 3,026.7K
10:15 10,780.77 10,780.99 10,778.44 10,779.85 2,943.1K
10:16 10,779.55 10,783.36 10,779.55 10,780.51 4,963.5K
10:17 10,780.88 10,780.88 10,774.81 10,774.81 5,721.8K
10:18 10,774.15 10,774.15 10,769.66 10,769.66 4,196.0K
10:19 10,770.86 10,772.72 10,770.86 10,771.67 3,733.9K
10:20 10,770.89 10,772.95 10,769.74 10,772.72 4,575.4K
10:21 10,772.62 10,772.62 10,768.00 10,768.40 6,890.0K
10:22 10,768.03 10,776.00 10,768.03 10,768.61 5,174.3K
10:23 10,769.15 10,769.15 10,766.42 10,767.81 3,587.2K
10:24 10,767.67 10,769.28 10,766.43 10,769.28 3,413.0K
10:25 10,769.49 10,769.49 10,756.50 10,756.50 5,321.9K
10:26 10,756.13 10,759.11 10,753.46 10,753.46 6,240.1K
10:27 10,753.54 10,755.92 10,750.83 10,751.23 8,684.2K
10:28 10,751.52 10,757.27 10,751.52 10,757.27 5,979.4K
10:29 10,758.06 10,760.53 10,757.95 10,760.53 3,948.6K
10:30 10,760.89 10,766.08 10,760.89 10,766.08 4,037.9K
10:31 10,766.84 10,768.74 10,765.70 10,765.70 4,977.2K
10:32 10,765.33 10,765.62 10,755.32 10,757.53 4,463.4K
10:33 10,757.96 10,760.12 10,757.53 10,757.53 3,246.4K
10:34 10,757.05 10,757.05 10,745.07 10,745.43 4,451.2K
10:35 10,745.18 10,749.17 10,745.18 10,749.14 3,066.4K
10:36 10,749.56 10,754.62 10,745.86 10,752.59 4,230.3K
10:37 10,752.38 10,752.63 10,745.93 10,745.93 2,772.5K
10:38 10,745.73 10,745.73 10,740.49 10,740.49 2,811.0K
10:39 10,739.73 10,739.73 10,732.57 10,732.57 3,624.9K
10:40 10,731.12 10,731.12 10,727.30 10,729.17 5,089.3K
10:41 10,729.20 10,729.20 10,726.39 10,726.39 3,432.7K
10:42 10,726.89 10,727.55 10,725.36 10,725.36 3,836.1K
10:43 10,724.70 10,724.70 10,720.34 10,720.34 5,110.5K
10:44 10,719.71 10,728.97 10,719.31 10,727.04 4,555.1K
10:45 10,728.55 10,733.47 10,728.55 10,732.08 3,115.2K
10:46 10,734.78 10,736.96 10,733.51 10,736.96 3,646.5K
10:47 10,737.06 10,739.33 10,735.94 10,739.33 3,320.6K
10:48 10,739.91 10,740.63 10,736.99 10,738.45 2,643.4K
10:49 10,738.48 10,738.57 10,736.48 10,736.48 2,128.7K
10:50 10,736.99 10,740.84 10,736.99 10,740.51 2,322.9K
10:51 10,738.71 10,738.71 10,730.40 10,730.40 3,509.7K
10:52 10,730.94 10,730.94 10,725.15 10,725.15 3,050.5K
10:53 10,726.90 10,726.90 10,721.83 10,722.36 2,960.0K
10:54 10,721.12 10,721.12 10,717.85 10,717.85 3,680.7K
10:55 10,717.55 10,717.55 10,713.23 10,713.65 3,694.3K
10:56 10,712.59 10,714.06 10,711.95 10,711.95 3,390.2K
10:57 10,711.58 10,713.23 10,711.31 10,711.91 3,228.7K
10:58 10,712.53 10,712.72 10,709.90 10,709.90 3,442.6K
10:59 10,709.71 10,709.71 10,701.58 10,701.58 4,822.0K
11:00 10,699.53 10,699.53 10,689.48 10,689.48 8,624.0K
11:01 10,688.45 10,689.22 10,684.31 10,684.59 7,395.3K
11:02 10,684.37 10,684.37 10,679.92 10,681.05 4,700.5K
11:03 10,680.62 10,683.66 10,680.62 10,681.19 5,107.2K
11:04 10,680.80 10,680.80 10,672.81 10,674.69 6,046.1K
11:05 10,674.19 10,674.19 10,670.81 10,673.80 4,231.1K
11:06 10,673.98 10,689.74 10,673.98 10,689.74 4,326.1K
11:07 10,690.54 10,692.53 10,689.72 10,690.45 3,417.1K
11:08 10,690.73 10,691.01 10,679.58 10,680.43 4,196.5K
11:09 10,681.63 10,686.88 10,681.63 10,686.30 3,108.7K
11:10 10,688.03 10,688.03 10,683.75 10,683.75 2,418.9K
11:11 10,682.31 10,686.06 10,682.31 10,686.06 2,450.4K
11:12 10,686.67 10,691.16 10,686.67 10,689.34 2,803.1K
11:13 10,689.92 10,691.19 10,689.48 10,690.79 2,729.6K
11:14 10,690.81 10,690.81 10,688.25 10,689.09 1,790.1K
11:15 10,686.93 10,686.93 10,680.01 10,680.01 3,111.1K
11:16 10,682.51 10,687.71 10,682.33 10,686.35 2,236.7K
11:17 10,685.23 10,685.44 10,684.30 10,684.71 2,391.9K
11:18 10,685.60 10,685.60 10,682.89 10,684.68 2,358.2K
11:19 10,684.14 10,685.14 10,682.92 10,682.92 2,633.0K
11:20 10,680.35 10,680.56 10,679.15 10,679.44 3,344.6K
11:21 10,678.99 10,681.55 10,678.99 10,680.50 2,354.1K
11:22 10,679.99 10,680.47 10,679.29 10,679.51 2,394.2K
11:23 10,679.16 10,679.16 10,677.63 10,678.02 3,298.4K
11:24 10,677.62 10,677.62 10,672.81 10,673.93 3,784.6K
11:25 10,674.03 10,674.04 10,671.13 10,671.13 3,541.3K
11:26 10,671.69 10,685.40 10,671.69 10,684.91 4,234.5K
11:27 10,684.89 10,687.48 10,684.89 10,687.12 2,530.6K
11:28 10,686.78 10,686.78 10,678.64 10,679.15 2,498.3K
11:29 10,677.97 10,679.65 10,676.44 10,676.44 2,031.3K
11:30 10,676.84 10,677.96 10,676.84 10,677.96 234.5K
13:00 10,677.27 10,677.27 10,671.47 10,671.47 9,858.0K
13:01 10,669.99 10,672.62 10,669.25 10,672.62 3,912.9K
13:02 10,672.84 10,672.84 10,670.94 10,671.58 2,737.6K
13:03 10,671.23 10,671.23 10,666.65 10,667.30 3,667.9K
13:04 10,667.65 10,674.56 10,667.65 10,673.73 4,471.4K
13:05 10,674.32 10,678.12 10,673.91 10,673.91 3,587.6K
13:06 10,672.63 10,673.13 10,669.24 10,669.24 2,173.4K
13:07 10,669.02 10,669.02 10,661.99 10,662.09 4,929.2K
13:08 10,661.14 10,665.28 10,659.55 10,665.15 4,158.7K
13:09 10,665.32 10,666.21 10,664.65 10,664.79 3,481.0K
13:10 10,665.27 10,666.05 10,664.24 10,665.36 3,123.6K
13:11 10,665.91 10,666.94 10,662.90 10,662.90 2,840.3K
13:12 10,662.83 10,662.83 10,658.81 10,658.81 3,297.7K
13:13 10,657.97 10,659.64 10,656.21 10,656.21 2,779.0K
13:14 10,656.77 10,660.08 10,656.77 10,658.23 2,585.2K
13:15 10,658.85 10,662.29 10,657.84 10,662.25 2,571.6K
13:16 10,664.75 10,666.72 10,664.75 10,666.68 3,612.7K
13:17 10,667.28 10,669.63 10,666.97 10,668.04 2,649.8K
13:18 10,668.40 10,668.40 10,666.90 10,668.16 2,189.2K
13:19 10,668.15 10,668.70 10,666.95 10,667.44 2,455.9K
13:20 10,666.88 10,669.48 10,666.77 10,669.48 2,361.0K
13:21 10,669.49 10,671.53 10,669.49 10,671.53 2,956.9K
13:22 10,672.23 10,677.81 10,672.23 10,672.24 2,762.2K
13:23 10,673.11 10,673.99 10,669.77 10,670.08 2,981.4K
13:24 10,670.29 10,670.29 10,660.57 10,660.57 3,305.4K
13:25 10,659.11 10,659.11 10,649.58 10,650.87 4,539.7K
13:26 10,650.69 10,652.51 10,650.69 10,651.16 2,449.6K
13:27 10,651.02 10,651.02 10,648.42 10,649.14 2,556.7K
13:28 10,648.99 10,649.33 10,646.72 10,646.72 2,491.8K
13:29 10,646.41 10,650.26 10,646.41 10,650.17 2,458.6K
13:30 10,649.69 10,652.25 10,649.69 10,651.98 1,971.9K
13:31 10,653.10 10,653.97 10,652.65 10,652.81 1,749.7K
13:32 10,653.52 10,653.90 10,650.95 10,650.95 2,449.9K
13:33 10,650.88 10,654.66 10,650.77 10,654.66 2,101.5K
13:34 10,655.89 10,660.38 10,655.89 10,657.06 3,043.2K
13:35 10,657.47 10,662.41 10,657.08 10,661.86 2,027.3K
13:36 10,659.44 10,659.44 10,657.85 10,658.80 1,867.5K
13:37 10,658.68 10,658.68 10,650.76 10,650.76 2,728.2K
13:38 10,650.05 10,650.18 10,648.73 10,648.94 2,451.3K
13:39 10,648.10 10,649.00 10,642.94 10,643.33 5,480.6K
13:40 10,643.15 10,644.66 10,641.16 10,641.16 3,411.8K
13:41 10,641.06 10,642.19 10,640.62 10,641.13 2,998.9K
13:42 10,641.39 10,643.64 10,641.35 10,642.41 2,816.0K
13:43 10,642.35 10,642.35 10,638.57 10,639.07 4,514.6K
13:44 10,639.43 10,639.55 10,637.46 10,637.54 4,342.7K
13:45 10,636.75 10,638.62 10,636.66 10,638.11 3,994.9K
13:46 10,639.13 10,640.63 10,637.32 10,637.32 3,828.8K
13:47 10,637.81 10,638.51 10,632.86 10,632.86 3,690.7K
13:48 10,633.27 10,633.27 10,630.06 10,630.41 3,785.2K
13:49 10,629.38 10,629.38 10,623.13 10,623.13 4,513.8K
13:50 10,623.73 10,625.69 10,623.23 10,625.69 4,412.5K
13:51 10,625.90 10,625.90 10,623.78 10,623.78 3,168.1K
13:52 10,623.65 10,624.61 10,623.01 10,623.01 2,858.6K
13:53 10,622.82 10,624.15 10,622.16 10,623.63 3,601.5K
13:54 10,624.00 10,629.31 10,624.00 10,629.05 4,084.8K
13:55 10,629.63 10,631.09 10,629.34 10,629.41 3,521.6K
13:56 10,629.55 10,629.55 10,626.85 10,627.31 3,167.8K
13:57 10,627.50 10,628.48 10,627.48 10,627.68 2,717.9K
13:58 10,627.26 10,627.60 10,626.56 10,626.56 2,730.4K
13:59 10,626.35 10,626.35 10,625.14 10,625.50 2,168.2K
14:00 10,625.65 10,625.65 10,612.73 10,612.73 6,837.2K
14:01 10,612.45 10,612.45 10,607.79 10,607.79 5,936.8K
14:02 10,607.60 10,607.91 10,605.89 10,607.34 5,318.4K
14:03 10,607.23 10,609.47 10,607.23 10,607.67 4,418.8K
14:04 10,607.77 10,608.63 10,605.49 10,608.63 4,137.4K
14:05 10,607.64 10,609.21 10,607.64 10,609.21 3,060.1K
14:06 10,610.45 10,627.72 10,610.45 10,627.72 6,068.2K
14:07 10,631.19 10,633.42 10,627.35 10,631.95 4,886.8K
14:08 10,632.15 10,632.76 10,628.50 10,630.25 3,232.4K
14:09 10,629.66 10,630.09 10,625.30 10,625.65 3,268.0K
14:10 10,624.31 10,624.31 10,620.19 10,620.92 3,883.0K
14:11 10,620.93 10,620.93 10,612.99 10,613.12 3,405.6K
14:12 10,614.09 10,614.39 10,612.87 10,612.96 2,469.5K
14:13 10,612.51 10,612.51 10,610.01 10,610.50 3,139.3K
14:14 10,610.71 10,616.70 10,610.71 10,616.70 3,019.0K
14:15 10,616.45 10,616.45 10,614.35 10,615.33 2,307.9K
14:16 10,614.68 10,615.43 10,613.71 10,614.34 2,861.9K
14:17 10,613.92 10,613.92 10,612.31 10,613.32 2,773.4K
14:18 10,613.98 10,623.09 10,613.98 10,623.09 3,674.4K
14:19 10,622.71 10,632.05 10,622.71 10,632.05 3,142.0K
14:20 10,632.69 10,632.91 10,629.05 10,631.50 4,360.7K
14:21 10,631.94 10,636.83 10,631.51 10,636.83 3,217.3K
14:22 10,637.06 10,641.63 10,637.06 10,641.63 3,023.8K
14:23 10,642.00 10,642.90 10,637.84 10,638.49 3,208.7K
14:24 10,637.62 10,639.30 10,636.90 10,638.89 2,266.6K
14:25 10,638.29 10,641.57 10,638.29 10,638.97 2,935.6K
14:26 10,639.21 10,639.21 10,630.57 10,630.57 3,496.6K
14:27 10,631.20 10,634.26 10,631.05 10,632.37 2,191.0K
14:28 10,632.23 10,633.89 10,631.72 10,633.89 2,509.0K
14:29 10,634.11 10,635.38 10,634.11 10,635.20 3,279.4K
14:30 10,635.05 10,642.39 10,635.05 10,642.39 3,969.5K
14:31 10,643.68 10,646.33 10,643.68 10,646.22 3,432.6K
14:32 10,646.44 10,647.50 10,641.31 10,641.31 3,433.1K
14:33 10,642.00 10,645.69 10,641.07 10,641.74 4,995.5K
14:34 10,641.81 10,642.58 10,636.88 10,637.11 4,127.3K
14:35 10,636.80 10,636.80 10,634.37 10,634.37 3,299.4K
14:36 10,635.17 10,637.65 10,635.17 10,637.08 2,700.4K
14:37 10,638.00 10,640.81 10,637.17 10,640.73 3,103.5K
14:38 10,640.60 10,641.09 10,637.54 10,637.54 3,414.7K
14:39 10,637.95 10,637.95 10,636.26 10,636.43 2,838.2K
14:40 10,636.66 10,637.23 10,634.72 10,634.72 3,614.5K
14:41 10,634.29 10,634.29 10,631.19 10,631.22 5,208.8K
14:42 10,632.16 10,632.16 10,631.06 10,631.92 3,214.4K
14:43 10,632.72 10,634.16 10,631.80 10,633.84 3,884.6K
14:44 10,633.98 10,635.23 10,633.03 10,635.23 3,217.0K
14:45 10,635.13 10,635.13 10,632.48 10,632.48 3,673.2K
14:46 10,631.78 10,633.01 10,630.30 10,630.83 5,183.3K
14:47 10,630.23 10,630.96 10,629.01 10,629.27 4,369.2K
14:48 10,627.97 10,628.15 10,626.39 10,626.70 4,475.3K
14:49 10,625.71 10,625.71 10,623.69 10,623.69 6,056.5K
14:50 10,623.41 10,625.33 10,621.89 10,621.89 6,284.0K
14:51 10,621.06 10,623.46 10,621.06 10,623.46 5,201.5K
14:52 10,622.90 10,625.31 10,622.82 10,625.31 5,537.9K
14:53 10,625.82 10,627.47 10,625.74 10,626.40 5,038.2K
14:54 10,627.00 10,631.12 10,627.00 10,631.12 6,519.2K
14:55 10,630.76 10,632.45 10,628.95 10,628.95 7,569.1K
14:56 10,630.17 10,633.36 10,629.00 10,633.36 6,803.3K
14:57 10,632.13 10,632.13 10,631.11 10,631.11 590.6K
15:00 10,626.89 10,634.78 10,626.89 10,634.78 52,963.9K
15:59 10,634.78 10,634.78 10,634.78 10,634.78 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