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 10,644.11 10,660.68 10,644.11 10,653.49 32,104.7K
09:31 10,650.57 10,668.04 10,640.04 10,666.15 14,323.6K
09:32 10,665.31 10,665.31 10,657.17 10,661.11 12,814.1K
09:33 10,658.14 10,662.69 10,643.69 10,644.20 10,473.2K
09:34 10,643.47 10,644.53 10,634.19 10,640.78 10,044.1K
09:35 10,640.85 10,651.53 10,640.85 10,650.52 9,526.9K
09:36 10,649.42 10,667.48 10,648.95 10,667.48 10,359.0K
09:37 10,667.48 10,668.59 10,660.07 10,660.07 9,751.9K
09:38 10,656.35 10,656.35 10,637.08 10,637.08 10,512.9K
09:39 10,636.21 10,642.53 10,635.00 10,635.00 7,020.7K
09:40 10,635.11 10,635.11 10,621.85 10,632.08 10,044.6K
09:41 10,633.60 10,645.89 10,633.60 10,645.07 8,096.4K
09:42 10,642.48 10,646.68 10,631.37 10,631.69 6,176.4K
09:43 10,634.06 10,637.26 10,633.52 10,633.81 6,403.7K
09:44 10,632.04 10,647.93 10,632.04 10,647.93 8,239.7K
09:45 10,648.65 10,649.13 10,644.87 10,644.89 5,987.9K
09:46 10,645.34 10,649.60 10,643.98 10,646.92 7,674.6K
09:47 10,647.84 10,649.45 10,646.48 10,648.28 7,503.3K
09:48 10,650.40 10,651.77 10,646.98 10,648.25 7,625.5K
09:49 10,650.11 10,651.76 10,647.68 10,649.57 8,808.9K
09:50 10,650.48 10,661.91 10,650.48 10,660.94 7,422.6K
09:51 10,661.49 10,680.79 10,661.49 10,675.94 10,214.7K
09:52 10,675.23 10,675.23 10,666.23 10,668.09 5,656.4K
09:53 10,667.17 10,667.17 10,658.47 10,658.56 5,583.3K
09:54 10,658.03 10,665.19 10,657.88 10,665.19 7,347.1K
09:55 10,665.61 10,676.34 10,665.40 10,674.93 8,047.3K
09:56 10,675.15 10,675.15 10,660.83 10,661.13 5,527.5K
09:57 10,662.29 10,668.59 10,662.29 10,667.95 5,684.5K
09:58 10,667.66 10,680.11 10,667.66 10,676.21 5,384.9K
09:59 10,675.67 10,687.44 10,675.07 10,687.44 5,947.9K
10:00 10,689.15 10,689.15 10,683.30 10,685.72 7,248.0K
10:01 10,683.67 10,683.67 10,670.32 10,671.20 5,012.2K
10:02 10,671.88 10,671.88 10,669.91 10,670.66 5,432.0K
10:03 10,670.73 10,674.57 10,670.14 10,671.28 4,743.3K
10:04 10,669.54 10,678.72 10,669.54 10,677.33 4,873.6K
10:05 10,677.31 10,685.36 10,677.31 10,685.06 4,063.6K
10:06 10,685.77 10,693.49 10,685.77 10,691.78 5,722.5K
10:07 10,692.86 10,692.86 10,690.48 10,690.88 4,426.0K
10:08 10,691.16 10,691.16 10,682.11 10,683.42 4,335.7K
10:09 10,683.24 10,703.90 10,683.24 10,703.90 5,500.1K
10:10 10,704.67 10,714.53 10,704.67 10,710.98 6,697.1K
10:11 10,711.27 10,711.27 10,706.12 10,708.17 4,454.6K
10:12 10,706.85 10,706.85 10,700.29 10,704.71 4,676.0K
10:13 10,706.23 10,707.30 10,698.24 10,698.24 4,427.8K
10:14 10,698.52 10,698.52 10,693.89 10,694.81 3,290.4K
10:15 10,694.03 10,697.75 10,694.03 10,697.75 4,058.6K
10:16 10,697.35 10,699.10 10,694.52 10,695.02 6,708.9K
10:17 10,694.60 10,694.60 10,688.50 10,688.50 3,539.2K
10:18 10,687.17 10,688.52 10,684.07 10,686.84 3,167.0K
10:19 10,686.89 10,695.15 10,685.44 10,695.15 3,459.2K
10:20 10,695.04 10,698.59 10,695.04 10,697.46 2,959.6K
10:21 10,697.84 10,698.81 10,695.79 10,695.87 3,402.4K
10:22 10,695.69 10,695.69 10,690.65 10,690.65 3,156.1K
10:23 10,690.77 10,693.25 10,689.05 10,689.05 3,265.3K
10:24 10,689.35 10,692.83 10,689.35 10,692.11 2,339.6K
10:25 10,692.06 10,699.18 10,692.06 10,698.14 3,650.2K
10:26 10,697.41 10,698.36 10,694.12 10,694.64 2,683.7K
10:27 10,694.62 10,694.62 10,691.09 10,692.91 2,658.5K
10:28 10,692.64 10,693.44 10,691.01 10,691.05 2,350.8K
10:29 10,691.23 10,692.12 10,690.64 10,691.90 3,131.8K
10:30 10,692.06 10,695.78 10,691.58 10,695.78 3,723.9K
10:31 10,695.73 10,704.44 10,695.73 10,703.61 3,386.2K
10:32 10,702.92 10,702.92 10,691.67 10,692.30 3,676.5K
10:33 10,693.37 10,693.38 10,690.23 10,690.70 2,912.0K
10:34 10,690.46 10,694.22 10,690.46 10,692.56 2,261.8K
10:35 10,693.30 10,693.30 10,685.91 10,685.91 4,120.0K
10:36 10,685.62 10,685.62 10,680.63 10,680.63 3,261.2K
10:37 10,678.83 10,689.32 10,677.54 10,689.32 3,770.4K
10:38 10,689.88 10,699.93 10,689.88 10,699.93 3,392.9K
10:39 10,698.21 10,698.21 10,693.19 10,693.26 2,399.4K
10:40 10,693.23 10,693.60 10,689.38 10,689.93 2,228.3K
10:41 10,689.84 10,692.71 10,689.84 10,692.71 2,436.2K
10:42 10,692.65 10,694.14 10,692.60 10,692.77 2,139.7K
10:43 10,692.80 10,692.80 10,689.27 10,690.80 2,270.0K
10:44 10,690.34 10,693.45 10,688.77 10,688.77 2,276.2K
10:45 10,688.15 10,691.77 10,687.92 10,691.02 2,661.2K
10:46 10,691.97 10,691.97 10,688.81 10,689.13 2,945.8K
10:47 10,689.27 10,689.41 10,684.71 10,685.79 3,071.4K
10:48 10,685.66 10,692.92 10,685.66 10,692.52 3,281.8K
10:49 10,692.21 10,694.90 10,692.21 10,693.96 2,235.8K
10:50 10,693.67 10,701.20 10,693.67 10,699.92 3,013.4K
10:51 10,699.69 10,699.69 10,694.90 10,694.90 2,925.2K
10:52 10,695.20 10,698.72 10,695.20 10,698.72 2,771.1K
10:53 10,698.40 10,700.25 10,698.40 10,699.78 2,367.3K
10:54 10,699.95 10,702.87 10,699.95 10,702.87 1,955.8K
10:55 10,703.06 10,706.05 10,700.07 10,706.05 2,774.8K
10:56 10,706.33 10,708.82 10,706.33 10,707.89 2,468.1K
10:57 10,707.78 10,708.11 10,697.32 10,697.32 2,470.2K
10:58 10,697.09 10,700.12 10,696.66 10,696.66 2,715.5K
10:59 10,697.06 10,697.06 10,687.36 10,687.36 2,148.6K
11:00 10,687.19 10,688.93 10,686.96 10,688.93 2,766.8K
11:01 10,689.02 10,690.56 10,688.44 10,690.56 2,264.4K
11:02 10,690.91 10,693.64 10,687.19 10,687.19 2,738.2K
11:03 10,687.38 10,687.62 10,682.92 10,687.62 2,077.6K
11:04 10,688.14 10,690.06 10,688.14 10,689.82 2,193.1K
11:05 10,689.52 10,689.91 10,688.40 10,689.40 1,562.7K
11:06 10,689.37 10,690.12 10,686.44 10,686.99 1,799.7K
11:07 10,686.55 10,687.54 10,685.94 10,686.48 1,715.1K
11:08 10,686.33 10,686.63 10,679.04 10,679.04 3,326.8K
11:09 10,678.63 10,682.93 10,678.63 10,681.75 3,430.1K
11:10 10,682.49 10,684.69 10,681.52 10,681.52 1,723.3K
11:11 10,681.72 10,681.72 10,678.09 10,678.60 2,448.8K
11:12 10,678.90 10,680.42 10,677.64 10,678.60 2,151.9K
11:13 10,678.89 10,678.89 10,676.52 10,677.14 1,498.6K
11:14 10,677.48 10,684.37 10,675.85 10,683.46 1,957.5K
11:15 10,684.45 10,689.87 10,684.45 10,689.44 2,056.4K
11:16 10,687.78 10,689.24 10,685.78 10,689.24 1,680.8K
11:17 10,690.60 10,694.35 10,690.60 10,694.35 2,117.8K
11:18 10,694.46 10,696.09 10,694.35 10,694.35 2,357.6K
11:19 10,694.02 10,694.02 10,690.55 10,692.98 2,210.1K
11:20 10,693.87 10,695.18 10,693.47 10,693.96 1,752.8K
11:21 10,694.05 10,694.93 10,692.89 10,693.24 1,577.4K
11:22 10,693.07 10,693.81 10,691.64 10,691.64 1,725.3K
11:23 10,691.85 10,692.18 10,682.46 10,682.46 2,234.8K
11:24 10,682.63 10,684.96 10,682.63 10,683.37 2,207.3K
11:25 10,682.75 10,684.09 10,679.95 10,681.08 2,309.3K
11:26 10,681.38 10,681.38 10,672.77 10,672.77 3,053.0K
11:27 10,672.34 10,672.34 10,665.36 10,665.36 4,086.1K
11:28 10,666.09 10,670.03 10,665.88 10,668.09 2,524.1K
11:29 10,668.71 10,672.63 10,668.67 10,672.59 2,458.4K
11:30 10,673.04 10,673.04 10,673.04 10,673.04 176.2K
13:00 10,673.21 10,693.84 10,673.21 10,693.84 8,290.6K
13:01 10,692.06 10,701.03 10,692.06 10,700.60 6,782.2K
13:02 10,700.89 10,710.89 10,700.89 10,709.88 5,414.9K
13:03 10,709.50 10,712.36 10,703.32 10,703.32 3,798.0K
13:04 10,703.09 10,703.09 10,698.73 10,700.57 4,131.1K
13:05 10,700.04 10,700.04 10,688.51 10,691.76 4,883.0K
13:06 10,692.89 10,696.80 10,689.95 10,696.80 3,494.6K
13:07 10,696.42 10,696.42 10,684.65 10,684.65 4,659.9K
13:08 10,686.81 10,688.91 10,678.36 10,678.44 3,984.6K
13:09 10,678.45 10,679.76 10,677.27 10,679.76 2,856.0K
13:10 10,679.51 10,691.53 10,679.51 10,690.37 3,443.1K
13:11 10,690.31 10,696.32 10,690.31 10,693.72 4,342.1K
13:12 10,691.72 10,691.72 10,683.60 10,683.60 2,616.7K
13:13 10,682.74 10,683.24 10,679.63 10,683.24 2,527.6K
13:14 10,683.01 10,683.75 10,680.01 10,681.56 2,653.6K
13:15 10,681.54 10,688.65 10,681.54 10,686.94 2,733.6K
13:16 10,687.16 10,688.42 10,682.81 10,685.57 2,680.5K
13:17 10,685.95 10,687.12 10,683.16 10,683.52 3,544.1K
13:18 10,683.05 10,684.25 10,681.09 10,683.07 2,614.2K
13:19 10,683.13 10,687.50 10,681.08 10,687.50 2,556.8K
13:20 10,686.34 10,693.45 10,686.34 10,693.45 4,265.9K
13:21 10,693.89 10,693.89 10,687.18 10,688.60 2,634.1K
13:22 10,688.64 10,688.64 10,684.92 10,688.24 2,872.4K
13:23 10,688.44 10,689.86 10,686.99 10,686.99 3,365.0K
13:24 10,686.21 10,689.27 10,684.86 10,684.86 3,959.8K
13:25 10,685.11 10,688.69 10,683.05 10,685.74 3,215.8K
13:26 10,684.95 10,686.68 10,683.63 10,683.63 3,882.1K
13:27 10,683.87 10,684.05 10,681.54 10,681.54 2,612.9K
13:28 10,681.20 10,681.42 10,678.40 10,679.48 2,497.8K
13:29 10,678.90 10,678.90 10,674.67 10,674.67 3,240.3K
13:30 10,675.32 10,678.79 10,675.01 10,677.15 3,737.8K
13:31 10,675.75 10,675.75 10,670.60 10,670.76 3,355.4K
13:32 10,669.82 10,676.92 10,669.82 10,676.92 3,490.6K
13:33 10,677.06 10,677.92 10,676.17 10,677.68 2,172.2K
13:34 10,677.56 10,685.33 10,677.56 10,683.11 3,456.1K
13:35 10,683.90 10,684.12 10,681.37 10,684.12 2,091.5K
13:36 10,684.67 10,686.84 10,684.24 10,684.24 2,288.3K
13:37 10,685.63 10,685.63 10,683.60 10,683.60 2,067.1K
13:38 10,684.17 10,684.17 10,680.51 10,680.51 1,719.1K
13:39 10,680.87 10,683.14 10,680.29 10,683.14 2,730.2K
13:40 10,682.92 10,683.39 10,680.66 10,680.66 2,238.8K
13:41 10,680.80 10,681.84 10,680.80 10,680.85 2,087.9K
13:42 10,680.85 10,680.85 10,677.45 10,678.01 1,865.3K
13:43 10,678.01 10,678.06 10,675.06 10,675.36 2,526.7K
13:44 10,675.49 10,675.67 10,673.46 10,673.46 2,455.0K
13:45 10,673.95 10,674.96 10,666.12 10,666.12 4,487.2K
13:46 10,666.71 10,666.71 10,663.35 10,663.50 2,908.5K
13:47 10,664.13 10,667.44 10,663.93 10,663.93 3,542.4K
13:48 10,664.31 10,664.31 10,660.90 10,660.91 2,475.6K
13:49 10,660.08 10,660.73 10,658.65 10,658.65 3,680.9K
13:50 10,658.30 10,665.08 10,658.30 10,665.08 5,027.1K
13:51 10,664.87 10,665.72 10,663.09 10,663.09 2,196.0K
13:52 10,663.53 10,663.53 10,661.39 10,662.98 1,920.7K
13:53 10,663.38 10,668.32 10,663.38 10,668.09 2,414.3K
13:54 10,667.66 10,673.25 10,667.52 10,673.25 3,649.0K
13:55 10,672.66 10,672.66 10,669.96 10,671.22 2,446.5K
13:56 10,671.48 10,674.04 10,671.48 10,673.65 2,134.0K
13:57 10,673.80 10,674.85 10,673.32 10,674.85 1,964.8K
13:58 10,675.48 10,683.22 10,675.48 10,683.22 2,595.4K
13:59 10,684.03 10,690.56 10,684.03 10,690.56 3,228.9K
14:00 10,690.91 10,693.37 10,690.82 10,693.11 2,719.9K
14:01 10,694.63 10,695.93 10,689.64 10,689.64 2,526.6K
14:02 10,688.37 10,688.37 10,678.56 10,678.97 2,949.4K
14:03 10,679.25 10,683.88 10,679.25 10,682.28 2,371.3K
14:04 10,681.80 10,681.80 10,677.05 10,677.05 2,226.7K
14:05 10,677.63 10,677.63 10,673.97 10,673.97 2,572.0K
14:06 10,673.99 10,679.32 10,673.99 10,676.05 3,464.3K
14:07 10,674.97 10,674.97 10,672.13 10,672.46 2,623.4K
14:08 10,671.86 10,671.86 10,667.37 10,667.37 2,224.9K
14:09 10,667.09 10,667.09 10,662.95 10,663.01 3,181.2K
14:10 10,662.89 10,662.89 10,660.00 10,660.20 3,919.3K
14:11 10,661.07 10,663.61 10,661.07 10,663.23 3,954.2K
14:12 10,663.03 10,663.45 10,662.21 10,662.90 2,507.2K
14:13 10,662.81 10,662.81 10,657.93 10,657.93 2,845.5K
14:14 10,658.02 10,661.31 10,658.02 10,658.46 3,278.0K
14:15 10,659.02 10,659.02 10,656.72 10,657.86 2,707.0K
14:16 10,658.03 10,658.03 10,654.68 10,655.08 2,771.4K
14:17 10,655.48 10,660.88 10,655.48 10,660.88 3,732.5K
14:18 10,660.82 10,660.82 10,657.22 10,658.19 2,827.5K
14:19 10,658.29 10,659.62 10,656.99 10,659.26 2,848.4K
14:20 10,660.11 10,660.11 10,655.51 10,655.51 2,376.1K
14:21 10,656.19 10,662.59 10,656.19 10,662.59 2,582.3K
14:22 10,663.43 10,676.40 10,663.43 10,675.11 4,919.2K
14:23 10,675.92 10,680.24 10,675.90 10,680.24 2,822.4K
14:24 10,679.65 10,679.65 10,677.02 10,678.30 2,164.9K
14:25 10,678.88 10,680.01 10,678.37 10,678.37 2,459.7K
14:26 10,678.26 10,678.26 10,673.83 10,673.83 2,435.3K
14:27 10,672.84 10,674.66 10,672.84 10,674.28 1,698.2K
14:28 10,674.13 10,684.18 10,674.13 10,683.85 3,671.7K
14:29 10,684.56 10,693.98 10,684.56 10,693.94 4,546.8K
14:30 10,694.12 10,695.59 10,692.53 10,695.59 3,322.8K
14:31 10,696.47 10,696.48 10,691.24 10,693.47 3,627.6K
14:32 10,693.06 10,700.96 10,693.06 10,697.66 4,772.2K
14:33 10,697.82 10,697.82 10,693.54 10,695.32 2,835.7K
14:34 10,695.96 10,695.96 10,692.44 10,694.09 2,882.3K
14:35 10,694.41 10,703.17 10,694.41 10,703.17 3,703.0K
14:36 10,702.90 10,704.13 10,701.71 10,701.71 3,340.6K
14:37 10,702.02 10,702.02 10,698.44 10,700.72 4,043.3K
14:38 10,700.61 10,700.98 10,698.98 10,700.90 2,719.0K
14:39 10,700.48 10,700.48 10,694.23 10,694.51 3,416.2K
14:40 10,693.96 10,694.15 10,692.47 10,692.47 2,639.7K
14:41 10,691.96 10,691.96 10,691.14 10,691.15 2,610.3K
14:42 10,691.21 10,694.48 10,691.21 10,694.48 3,235.9K
14:43 10,694.93 10,700.77 10,694.93 10,700.77 3,209.5K
14:44 10,701.62 10,701.62 10,699.82 10,700.31 3,142.2K
14:45 10,701.35 10,701.35 10,692.70 10,693.34 3,836.3K
14:46 10,694.07 10,695.66 10,694.07 10,695.66 3,210.9K
14:47 10,697.26 10,698.13 10,695.40 10,698.02 3,145.5K
14:48 10,698.74 10,701.45 10,698.52 10,701.45 3,608.8K
14:49 10,700.78 10,707.98 10,700.78 10,707.98 4,147.3K
14:50 10,709.12 10,709.12 10,705.03 10,708.60 4,682.5K
14:51 10,708.94 10,710.98 10,708.94 10,710.87 3,935.0K
14:52 10,711.33 10,711.56 10,710.63 10,711.56 3,900.4K
14:53 10,711.79 10,714.83 10,711.79 10,714.36 5,134.7K
14:54 10,713.45 10,714.57 10,710.92 10,712.49 6,074.4K
14:55 10,712.11 10,712.11 10,707.66 10,708.68 6,359.3K
14:56 10,705.92 10,711.43 10,705.92 10,711.43 5,811.1K
14:57 10,710.82 10,711.82 10,710.82 10,711.82 387.8K
15:00 10,711.94 10,711.94 10,710.64 10,710.64 11,036.8K
15:59 10,710.64 10,710.64 10,710.64 10,710.64 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