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 10,738.54 10,744.12 10,715.35 10,715.35 26,067.6K
09:31 10,719.01 10,719.01 10,704.03 10,710.15 13,107.7K
09:32 10,704.82 10,710.21 10,700.06 10,708.02 9,355.9K
09:33 10,707.68 10,707.68 10,695.06 10,697.43 7,737.2K
09:34 10,697.83 10,710.15 10,693.63 10,708.88 6,832.8K
09:35 10,702.46 10,716.88 10,696.74 10,716.77 9,711.0K
09:36 10,712.61 10,727.00 10,710.37 10,727.00 8,570.9K
09:37 10,729.26 10,731.67 10,724.27 10,724.27 6,930.3K
09:38 10,725.44 10,730.69 10,721.42 10,730.69 6,879.3K
09:39 10,730.86 10,730.86 10,721.43 10,723.65 7,532.4K
09:40 10,726.34 10,726.34 10,712.70 10,714.67 6,206.3K
09:41 10,715.76 10,730.18 10,714.86 10,729.60 7,485.9K
09:42 10,730.35 10,753.60 10,730.35 10,753.60 7,297.3K
09:43 10,755.10 10,755.10 10,747.87 10,753.84 7,321.3K
09:44 10,748.01 10,750.67 10,743.64 10,743.64 6,582.6K
09:45 10,738.44 10,740.58 10,731.32 10,734.15 6,473.9K
09:46 10,734.79 10,739.61 10,732.98 10,733.24 6,887.6K
09:47 10,730.15 10,730.15 10,716.84 10,716.84 6,047.3K
09:48 10,714.65 10,721.42 10,713.29 10,720.23 4,898.7K
09:49 10,717.01 10,718.85 10,716.80 10,718.85 4,475.7K
09:50 10,720.84 10,722.39 10,717.14 10,718.76 6,265.8K
09:51 10,718.21 10,718.21 10,711.38 10,712.64 4,864.1K
09:52 10,712.67 10,719.08 10,712.67 10,718.15 4,020.4K
09:53 10,717.97 10,718.03 10,715.70 10,716.73 3,852.9K
09:54 10,716.13 10,716.13 10,707.68 10,707.68 4,985.7K
09:55 10,704.69 10,704.69 10,700.26 10,700.92 3,956.2K
09:56 10,696.30 10,696.30 10,691.83 10,692.85 4,851.6K
09:57 10,691.62 10,693.64 10,689.94 10,693.64 3,704.7K
09:58 10,693.63 10,693.63 10,680.88 10,681.87 4,293.3K
09:59 10,678.73 10,678.73 10,674.75 10,675.36 4,021.8K
10:00 10,675.56 10,675.56 10,668.87 10,668.87 5,670.3K
10:01 10,669.81 10,670.13 10,666.10 10,670.13 4,138.9K
10:02 10,671.90 10,675.47 10,670.56 10,675.47 3,856.3K
10:03 10,675.24 10,675.24 10,668.67 10,668.74 4,246.3K
10:04 10,668.65 10,673.80 10,668.27 10,673.80 4,149.8K
10:05 10,673.89 10,676.97 10,673.46 10,673.46 3,918.7K
10:06 10,672.98 10,672.98 10,669.49 10,669.49 3,343.4K
10:07 10,669.09 10,674.36 10,667.78 10,674.36 3,945.8K
10:08 10,674.19 10,674.19 10,669.10 10,669.10 3,415.7K
10:09 10,668.11 10,669.42 10,666.96 10,667.13 2,585.4K
10:10 10,667.03 10,667.95 10,665.53 10,665.54 3,144.3K
10:11 10,665.96 10,669.94 10,663.86 10,669.94 3,284.3K
10:12 10,671.88 10,674.42 10,671.78 10,671.92 3,220.5K
10:13 10,670.40 10,672.35 10,668.28 10,671.00 3,689.1K
10:14 10,670.89 10,670.89 10,667.84 10,669.29 3,057.3K
10:15 10,669.36 10,674.12 10,668.43 10,673.39 4,218.6K
10:16 10,673.41 10,675.84 10,672.07 10,674.07 2,691.0K
10:17 10,674.08 10,674.59 10,671.58 10,672.56 2,807.7K
10:18 10,672.90 10,675.03 10,672.33 10,674.22 2,695.4K
10:19 10,674.42 10,679.93 10,673.05 10,679.93 2,553.7K
10:20 10,680.19 10,681.75 10,678.00 10,678.00 2,928.8K
10:21 10,678.66 10,681.63 10,678.66 10,681.56 2,299.6K
10:22 10,679.92 10,682.59 10,677.44 10,681.79 2,357.4K
10:23 10,682.71 10,686.07 10,681.84 10,685.71 2,453.1K
10:24 10,687.32 10,687.32 10,682.54 10,683.16 2,145.7K
10:25 10,683.61 10,684.77 10,682.45 10,684.51 2,314.2K
10:26 10,684.96 10,687.69 10,684.91 10,687.36 1,736.1K
10:27 10,688.14 10,688.14 10,686.38 10,686.45 1,554.9K
10:28 10,686.40 10,686.40 10,684.75 10,684.89 1,646.9K
10:29 10,685.12 10,685.12 10,674.71 10,675.26 2,649.6K
10:30 10,675.61 10,675.61 10,672.95 10,673.59 2,037.6K
10:31 10,672.52 10,675.56 10,672.16 10,674.22 2,324.6K
10:32 10,674.31 10,674.31 10,670.91 10,670.91 1,745.4K
10:33 10,671.23 10,674.06 10,671.23 10,673.39 1,699.5K
10:34 10,673.70 10,674.21 10,672.49 10,672.49 1,718.8K
10:35 10,672.29 10,673.26 10,672.29 10,672.89 1,744.5K
10:36 10,672.84 10,672.84 10,670.58 10,671.72 1,910.4K
10:37 10,671.12 10,672.43 10,668.70 10,669.02 2,149.7K
10:38 10,670.35 10,675.22 10,670.35 10,673.12 2,226.1K
10:39 10,671.93 10,672.80 10,669.99 10,671.12 2,122.6K
10:40 10,670.01 10,672.77 10,669.40 10,672.77 1,628.1K
10:41 10,671.07 10,671.07 10,666.45 10,666.45 1,787.8K
10:42 10,667.03 10,668.30 10,666.51 10,666.92 1,477.9K
10:43 10,666.99 10,668.06 10,665.77 10,666.44 1,767.5K
10:44 10,666.64 10,671.63 10,666.64 10,670.93 1,924.4K
10:45 10,671.49 10,671.86 10,668.34 10,668.38 1,499.9K
10:46 10,668.40 10,668.41 10,665.16 10,665.16 1,563.1K
10:47 10,665.80 10,665.80 10,659.07 10,659.07 2,365.6K
10:48 10,659.28 10,663.73 10,659.28 10,663.51 2,048.6K
10:49 10,663.81 10,665.35 10,663.58 10,663.58 1,497.1K
10:50 10,664.03 10,667.18 10,664.03 10,667.12 2,302.3K
10:51 10,666.85 10,670.34 10,666.56 10,669.43 2,205.0K
10:52 10,669.37 10,669.37 10,664.07 10,665.86 2,076.3K
10:53 10,665.33 10,670.79 10,665.33 10,669.38 2,226.9K
10:54 10,671.02 10,671.02 10,667.93 10,668.58 2,004.9K
10:55 10,667.87 10,671.84 10,667.27 10,671.39 2,033.0K
10:56 10,671.09 10,674.26 10,671.09 10,673.53 2,055.9K
10:57 10,673.61 10,675.07 10,673.61 10,674.51 1,685.3K
10:58 10,673.58 10,675.14 10,672.70 10,673.96 1,285.8K
10:59 10,673.76 10,677.18 10,673.76 10,675.11 1,533.7K
11:00 10,675.90 10,675.93 10,672.06 10,672.28 1,682.9K
11:01 10,672.32 10,674.16 10,670.97 10,672.95 1,405.5K
11:02 10,673.62 10,677.23 10,673.03 10,677.23 2,254.5K
11:03 10,678.52 10,678.52 10,676.97 10,676.98 1,818.5K
11:04 10,677.15 10,680.53 10,677.15 10,680.21 1,995.1K
11:05 10,680.79 10,686.38 10,680.79 10,686.38 2,203.5K
11:06 10,686.28 10,686.28 10,682.43 10,684.71 2,357.1K
11:07 10,684.39 10,684.39 10,680.53 10,681.97 1,984.2K
11:08 10,684.63 10,699.40 10,684.63 10,699.28 2,903.4K
11:09 10,698.79 10,698.79 10,693.72 10,694.70 1,895.8K
11:10 10,695.88 10,701.27 10,695.88 10,701.27 2,769.9K
11:11 10,700.41 10,701.73 10,700.41 10,701.62 1,795.9K
11:12 10,701.10 10,701.10 10,696.24 10,699.85 1,882.6K
11:13 10,699.84 10,701.61 10,698.92 10,698.92 1,612.5K
11:14 10,699.22 10,704.04 10,696.71 10,704.04 2,374.7K
11:15 10,704.69 10,705.12 10,696.24 10,697.42 2,695.1K
11:16 10,697.12 10,697.12 10,691.34 10,692.91 2,628.1K
11:17 10,691.92 10,692.08 10,687.91 10,687.91 2,028.4K
11:18 10,686.55 10,687.04 10,684.44 10,686.02 2,546.4K
11:19 10,684.48 10,684.48 10,679.90 10,679.96 2,198.0K
11:20 10,680.14 10,680.43 10,678.16 10,680.43 2,061.9K
11:21 10,680.63 10,680.63 10,671.93 10,671.93 2,216.6K
11:22 10,673.09 10,678.40 10,673.09 10,678.40 2,500.1K
11:23 10,678.42 10,678.90 10,677.22 10,677.22 3,991.6K
11:24 10,676.84 10,676.92 10,674.53 10,676.92 2,368.5K
11:25 10,676.17 10,677.29 10,674.09 10,674.09 2,366.4K
11:26 10,675.19 10,679.49 10,673.56 10,679.49 2,291.3K
11:27 10,679.85 10,681.69 10,679.39 10,681.69 2,019.3K
11:28 10,681.83 10,681.83 10,679.30 10,679.45 1,845.8K
11:29 10,679.90 10,683.74 10,679.90 10,681.76 1,373.0K
11:30 10,682.33 10,682.33 10,682.20 10,682.20 25.9K
13:00 10,682.46 10,682.86 10,677.54 10,679.65 8,465.6K
13:01 10,677.42 10,677.42 10,672.60 10,672.76 4,013.7K
13:02 10,669.57 10,669.57 10,662.76 10,662.76 3,091.6K
13:03 10,663.53 10,669.96 10,663.53 10,668.39 2,475.4K
13:04 10,669.19 10,671.49 10,667.79 10,670.00 2,117.4K
13:05 10,669.99 10,670.83 10,664.07 10,664.07 2,243.6K
13:06 10,663.19 10,667.14 10,663.19 10,666.39 2,384.9K
13:07 10,669.14 10,678.62 10,669.14 10,677.85 2,642.3K
13:08 10,676.48 10,677.99 10,673.05 10,677.99 2,083.5K
13:09 10,678.22 10,678.45 10,676.03 10,677.67 2,046.8K
13:10 10,677.39 10,678.63 10,675.40 10,676.06 2,171.7K
13:11 10,675.98 10,675.98 10,672.40 10,672.54 2,045.4K
13:12 10,671.76 10,675.56 10,669.13 10,675.56 3,156.9K
13:13 10,677.28 10,684.32 10,677.28 10,683.33 4,110.1K
13:14 10,682.20 10,688.79 10,682.20 10,688.79 4,690.5K
13:15 10,689.09 10,689.80 10,687.83 10,687.83 2,980.8K
13:16 10,687.79 10,688.08 10,680.18 10,680.18 2,822.2K
13:17 10,679.59 10,679.59 10,676.68 10,676.95 2,141.0K
13:18 10,676.79 10,682.70 10,676.79 10,682.62 2,935.6K
13:19 10,682.81 10,687.93 10,682.81 10,687.85 2,247.0K
13:20 10,687.92 10,689.31 10,687.15 10,687.44 2,973.4K
13:21 10,688.20 10,689.60 10,687.14 10,688.81 1,998.7K
13:22 10,689.23 10,696.75 10,689.23 10,690.83 3,146.4K
13:23 10,689.06 10,689.06 10,683.47 10,685.26 3,027.9K
13:24 10,685.93 10,692.72 10,685.93 10,692.59 2,128.7K
13:25 10,692.34 10,694.49 10,692.34 10,693.11 1,807.7K
13:26 10,693.23 10,693.23 10,687.43 10,687.58 2,325.4K
13:27 10,687.08 10,688.23 10,685.93 10,687.51 1,678.9K
13:28 10,686.71 10,693.14 10,686.71 10,693.14 1,860.6K
13:29 10,693.57 10,700.59 10,693.57 10,700.59 2,027.3K
13:30 10,700.99 10,701.69 10,700.31 10,701.69 1,906.3K
13:31 10,701.86 10,706.67 10,701.86 10,706.56 2,334.1K
13:32 10,705.40 10,705.40 10,702.16 10,703.29 2,642.0K
13:33 10,703.58 10,706.97 10,703.58 10,706.97 1,999.1K
13:34 10,707.09 10,707.87 10,706.63 10,706.71 1,830.6K
13:35 10,706.69 10,706.69 10,699.77 10,699.77 2,207.2K
13:36 10,698.90 10,698.90 10,693.17 10,694.01 2,223.6K
13:37 10,694.59 10,695.52 10,693.80 10,694.99 1,844.8K
13:38 10,695.35 10,695.56 10,693.94 10,693.94 1,841.1K
13:39 10,694.48 10,696.53 10,694.38 10,694.56 2,014.0K
13:40 10,695.03 10,695.03 10,691.77 10,691.77 1,756.2K
13:41 10,692.28 10,692.31 10,690.25 10,690.25 1,636.8K
13:42 10,689.49 10,689.68 10,683.25 10,683.77 2,152.7K
13:43 10,683.26 10,683.26 10,677.41 10,677.41 2,488.1K
13:44 10,678.68 10,678.68 10,676.85 10,677.46 2,136.1K
13:45 10,676.98 10,677.80 10,675.99 10,676.47 1,575.3K
13:46 10,676.16 10,679.63 10,676.16 10,679.63 1,669.6K
13:47 10,678.89 10,679.50 10,676.45 10,676.85 1,573.8K
13:48 10,676.14 10,676.70 10,675.83 10,676.45 1,490.5K
13:49 10,677.52 10,677.53 10,676.37 10,677.20 1,968.0K
13:50 10,677.70 10,678.07 10,676.67 10,676.75 1,336.4K
13:51 10,675.78 10,675.78 10,673.32 10,674.89 2,116.9K
13:52 10,675.69 10,677.56 10,675.23 10,677.56 1,568.5K
13:53 10,676.91 10,676.91 10,675.89 10,676.75 1,588.5K
13:54 10,677.04 10,677.10 10,674.72 10,674.72 1,660.4K
13:55 10,676.25 10,676.70 10,674.63 10,675.16 2,153.8K
13:56 10,674.33 10,675.03 10,673.24 10,673.24 1,286.6K
13:57 10,673.29 10,674.34 10,672.80 10,674.11 1,704.6K
13:58 10,674.53 10,675.13 10,673.29 10,673.94 1,762.9K
13:59 10,673.99 10,674.04 10,671.50 10,674.04 1,584.2K
14:00 10,673.76 10,677.02 10,672.92 10,676.64 1,846.6K
14:01 10,676.81 10,676.81 10,673.63 10,674.02 1,331.5K
14:02 10,673.99 10,674.33 10,673.16 10,673.16 1,564.1K
14:03 10,674.37 10,676.93 10,673.50 10,676.93 1,819.3K
14:04 10,676.80 10,679.28 10,676.80 10,679.20 2,042.9K
14:05 10,678.85 10,678.85 10,676.54 10,676.54 1,879.2K
14:06 10,676.06 10,676.06 10,674.65 10,674.90 2,134.3K
14:07 10,675.16 10,676.20 10,674.64 10,675.18 1,736.1K
14:08 10,675.34 10,675.95 10,674.58 10,675.78 1,428.1K
14:09 10,675.38 10,676.86 10,675.38 10,675.94 2,000.5K
14:10 10,675.92 10,676.07 10,673.82 10,673.82 2,078.1K
14:11 10,673.21 10,675.16 10,673.21 10,674.75 1,679.1K
14:12 10,674.27 10,675.25 10,673.56 10,675.00 2,325.5K
14:13 10,674.85 10,675.30 10,673.25 10,673.25 1,867.6K
14:14 10,673.37 10,675.11 10,672.45 10,675.11 2,259.2K
14:15 10,674.85 10,681.82 10,674.85 10,681.54 3,163.7K
14:16 10,682.26 10,686.66 10,682.26 10,686.25 2,919.7K
14:17 10,686.27 10,686.68 10,684.31 10,684.68 1,846.1K
14:18 10,684.65 10,687.23 10,684.65 10,686.78 1,637.7K
14:19 10,685.92 10,688.01 10,685.74 10,685.74 1,719.4K
14:20 10,686.11 10,690.67 10,686.11 10,689.87 2,212.0K
14:21 10,691.21 10,691.21 10,687.02 10,688.41 1,744.2K
14:22 10,689.78 10,689.78 10,687.22 10,687.26 1,277.8K
14:23 10,688.42 10,690.51 10,687.34 10,690.51 2,204.3K
14:24 10,689.62 10,690.99 10,689.45 10,690.68 1,462.5K
14:25 10,690.67 10,691.66 10,688.65 10,688.71 2,140.2K
14:26 10,688.25 10,688.25 10,684.48 10,684.48 1,906.4K
14:27 10,685.33 10,685.33 10,677.32 10,678.60 3,856.1K
14:28 10,678.34 10,678.63 10,675.74 10,676.51 2,977.4K
14:29 10,681.86 10,685.36 10,681.11 10,683.83 2,179.7K
14:30 10,684.55 10,690.04 10,683.72 10,690.04 2,783.5K
14:31 10,690.33 10,690.36 10,688.19 10,688.19 2,187.2K
14:32 10,687.52 10,687.52 10,683.01 10,683.70 2,190.8K
14:33 10,685.54 10,685.91 10,683.96 10,685.08 1,839.0K
14:34 10,684.29 10,684.29 10,682.13 10,683.46 2,171.8K
14:35 10,682.18 10,686.26 10,682.18 10,684.57 2,041.7K
14:36 10,683.82 10,683.82 10,681.12 10,682.77 2,564.6K
14:37 10,680.54 10,682.29 10,680.49 10,682.25 2,621.9K
14:38 10,682.77 10,682.77 10,679.62 10,680.12 2,920.0K
14:39 10,679.66 10,679.72 10,678.09 10,678.09 3,636.9K
14:40 10,677.26 10,679.73 10,676.96 10,679.45 3,212.9K
14:41 10,678.58 10,681.81 10,678.45 10,680.99 3,483.7K
14:42 10,680.21 10,680.21 10,678.25 10,679.26 2,426.3K
14:43 10,678.35 10,681.39 10,678.05 10,681.39 3,122.6K
14:44 10,682.41 10,682.84 10,681.23 10,682.70 2,782.6K
14:45 10,680.97 10,682.23 10,680.70 10,682.10 2,727.3K
14:46 10,681.43 10,681.60 10,680.38 10,680.57 3,377.4K
14:47 10,680.22 10,680.22 10,678.10 10,678.10 3,417.9K
14:48 10,677.50 10,678.02 10,675.63 10,677.71 5,150.1K
14:49 10,678.69 10,680.31 10,678.27 10,679.77 3,158.2K
14:50 10,683.09 10,685.65 10,683.09 10,685.07 5,159.0K
14:51 10,685.23 10,688.07 10,685.23 10,687.27 3,358.8K
14:52 10,687.53 10,688.80 10,687.31 10,687.31 4,107.7K
14:53 10,687.06 10,689.49 10,687.06 10,689.30 5,163.6K
14:54 10,689.67 10,689.99 10,688.69 10,689.99 4,629.8K
14:55 10,689.82 10,690.88 10,689.75 10,689.89 4,659.5K
14:56 10,690.08 10,692.17 10,689.58 10,692.17 5,496.6K
14:57 10,692.01 10,692.12 10,692.01 10,692.12 150.0K
15:00 10,692.66 10,692.66 10,691.33 10,691.33 9,118.0K
15:59 10,691.33 10,691.33 10,691.33 10,691.33 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