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 10,668.54 10,687.76 10,668.54 10,684.73 16,416.8K
09:31 10,685.54 10,693.06 10,685.54 10,687.60 9,347.1K
09:32 10,686.10 10,687.85 10,680.61 10,685.93 7,818.9K
09:33 10,686.53 10,689.37 10,680.83 10,684.60 8,926.5K
09:34 10,684.28 10,684.28 10,676.35 10,676.35 7,297.0K
09:35 10,676.04 10,683.95 10,673.85 10,681.06 6,743.2K
09:36 10,679.15 10,679.15 10,674.38 10,674.40 5,785.3K
09:37 10,673.26 10,673.26 10,647.87 10,656.16 7,844.7K
09:38 10,655.98 10,677.71 10,655.98 10,677.61 5,698.2K
09:39 10,677.80 10,677.80 10,661.82 10,661.82 5,944.3K
09:40 10,662.82 10,662.82 10,653.26 10,657.29 6,154.1K
09:41 10,656.20 10,664.63 10,651.69 10,664.63 5,013.4K
09:42 10,663.66 10,666.12 10,659.15 10,666.12 5,319.1K
09:43 10,665.97 10,681.08 10,665.97 10,681.08 6,056.9K
09:44 10,681.85 10,690.07 10,681.85 10,690.07 6,120.7K
09:45 10,691.00 10,711.87 10,691.00 10,710.86 9,362.6K
09:46 10,710.54 10,710.92 10,703.52 10,703.52 5,717.4K
09:47 10,703.90 10,708.85 10,703.23 10,704.24 6,376.4K
09:48 10,703.94 10,704.09 10,699.39 10,700.67 4,866.8K
09:49 10,700.87 10,702.14 10,694.44 10,695.91 4,735.1K
09:50 10,695.02 10,697.83 10,691.83 10,695.74 4,470.6K
09:51 10,696.29 10,713.90 10,696.29 10,713.90 6,809.7K
09:52 10,714.21 10,714.21 10,707.28 10,707.28 7,769.4K
09:53 10,706.60 10,706.60 10,699.41 10,701.46 6,134.4K
09:54 10,703.14 10,706.31 10,701.47 10,706.31 5,699.9K
09:55 10,705.97 10,717.08 10,705.97 10,716.52 5,348.7K
09:56 10,716.21 10,716.55 10,713.47 10,715.43 6,245.5K
09:57 10,716.11 10,717.15 10,713.53 10,713.59 4,819.0K
09:58 10,713.45 10,718.98 10,712.92 10,718.94 4,823.6K
09:59 10,718.46 10,718.46 10,710.70 10,710.96 3,863.4K
10:00 10,710.71 10,715.59 10,710.71 10,712.94 4,996.5K
10:01 10,711.77 10,711.77 10,699.49 10,699.49 4,931.8K
10:02 10,700.26 10,706.16 10,700.26 10,705.52 4,868.5K
10:03 10,705.09 10,705.20 10,699.66 10,702.35 5,409.1K
10:04 10,702.84 10,702.84 10,694.50 10,694.50 5,704.3K
10:05 10,693.93 10,702.06 10,693.93 10,701.15 5,097.3K
10:06 10,700.85 10,701.04 10,697.52 10,697.52 3,501.2K
10:07 10,697.28 10,697.86 10,695.88 10,697.60 3,923.7K
10:08 10,698.25 10,705.37 10,698.25 10,702.85 3,927.3K
10:09 10,702.09 10,702.09 10,698.06 10,699.75 3,721.4K
10:10 10,699.75 10,701.21 10,698.63 10,700.28 4,832.8K
10:11 10,700.37 10,702.90 10,699.80 10,700.24 3,264.9K
10:12 10,701.14 10,702.53 10,699.58 10,699.58 3,781.0K
10:13 10,699.28 10,699.51 10,696.33 10,697.36 3,619.3K
10:14 10,697.69 10,697.70 10,694.37 10,694.37 3,295.5K
10:15 10,695.29 10,702.53 10,695.29 10,701.41 4,103.3K
10:16 10,701.10 10,702.18 10,699.67 10,702.18 2,964.3K
10:17 10,702.00 10,708.78 10,701.54 10,708.78 5,668.6K
10:18 10,708.35 10,708.85 10,706.19 10,708.57 3,978.2K
10:19 10,708.06 10,710.37 10,705.85 10,710.33 3,372.1K
10:20 10,710.05 10,710.43 10,708.24 10,710.43 3,158.0K
10:21 10,710.86 10,714.74 10,710.86 10,714.74 4,377.1K
10:22 10,715.33 10,716.21 10,714.45 10,716.21 4,476.8K
10:23 10,715.91 10,715.91 10,711.93 10,712.88 4,761.4K
10:24 10,713.62 10,716.83 10,713.62 10,716.15 7,152.2K
10:25 10,714.88 10,716.85 10,714.21 10,715.77 4,231.7K
10:26 10,714.32 10,715.40 10,714.21 10,715.40 4,286.2K
10:27 10,715.57 10,717.39 10,713.07 10,713.54 3,455.7K
10:28 10,713.59 10,715.81 10,713.48 10,715.18 3,943.4K
10:29 10,715.40 10,716.90 10,713.51 10,713.51 3,037.1K
10:30 10,713.89 10,713.89 10,709.26 10,709.62 3,535.7K
10:31 10,709.65 10,709.65 10,705.06 10,705.31 2,529.2K
10:32 10,705.83 10,706.75 10,702.85 10,702.85 2,156.8K
10:33 10,704.59 10,704.59 10,701.82 10,701.82 2,535.1K
10:34 10,701.36 10,702.35 10,700.20 10,702.35 2,728.8K
10:35 10,702.14 10,703.50 10,702.14 10,702.72 2,536.8K
10:36 10,702.20 10,702.20 10,696.77 10,697.57 3,008.8K
10:37 10,698.24 10,698.24 10,695.55 10,695.55 2,729.2K
10:38 10,695.97 10,699.07 10,695.97 10,698.39 2,300.2K
10:39 10,698.67 10,700.99 10,698.67 10,698.94 2,482.9K
10:40 10,700.06 10,702.98 10,699.14 10,702.70 2,234.7K
10:41 10,702.42 10,702.81 10,700.04 10,700.04 1,943.9K
10:42 10,700.24 10,700.42 10,697.02 10,697.26 1,843.9K
10:43 10,696.99 10,696.99 10,691.90 10,691.90 1,931.7K
10:44 10,691.85 10,693.90 10,691.62 10,693.90 1,869.0K
10:45 10,694.53 10,700.22 10,694.53 10,697.65 2,219.7K
10:46 10,696.93 10,696.93 10,694.59 10,694.66 2,314.9K
10:47 10,694.92 10,695.74 10,693.72 10,693.72 3,889.0K
10:48 10,694.42 10,698.14 10,694.21 10,698.14 3,255.3K
10:49 10,698.29 10,699.13 10,697.74 10,699.13 2,312.9K
10:50 10,699.89 10,702.48 10,697.91 10,702.16 2,063.6K
10:51 10,700.66 10,701.83 10,700.66 10,701.69 1,889.4K
10:52 10,702.24 10,705.66 10,702.21 10,705.59 3,025.3K
10:53 10,706.42 10,708.77 10,706.39 10,706.39 3,310.8K
10:54 10,705.86 10,706.11 10,703.62 10,704.72 2,622.3K
10:55 10,704.68 10,705.41 10,704.60 10,704.80 2,786.9K
10:56 10,705.42 10,705.42 10,702.17 10,704.84 3,306.6K
10:57 10,706.67 10,716.10 10,706.67 10,716.10 4,603.2K
10:58 10,715.59 10,721.50 10,715.20 10,721.50 4,232.2K
10:59 10,720.94 10,720.94 10,717.21 10,717.21 2,519.0K
11:00 10,717.54 10,717.54 10,714.65 10,716.59 2,954.4K
11:01 10,717.23 10,720.00 10,717.23 10,717.40 3,142.3K
11:02 10,718.75 10,720.43 10,717.53 10,719.51 3,980.5K
11:03 10,719.14 10,719.66 10,716.38 10,718.97 3,784.8K
11:04 10,719.53 10,719.53 10,716.00 10,717.38 2,817.9K
11:05 10,718.82 10,721.25 10,718.11 10,721.03 2,556.1K
11:06 10,720.57 10,720.73 10,718.61 10,718.94 2,402.4K
11:07 10,718.32 10,718.32 10,714.86 10,714.86 2,534.9K
11:08 10,715.02 10,716.29 10,714.35 10,715.06 2,062.7K
11:09 10,716.17 10,719.59 10,716.17 10,719.05 1,995.3K
11:10 10,718.92 10,720.59 10,718.74 10,718.91 1,704.1K
11:11 10,717.98 10,719.52 10,714.10 10,714.10 2,174.0K
11:12 10,713.90 10,715.82 10,713.90 10,715.50 1,962.6K
11:13 10,715.58 10,715.94 10,713.11 10,715.80 1,708.3K
11:14 10,716.28 10,716.38 10,713.42 10,713.42 1,973.8K
11:15 10,713.66 10,713.66 10,709.55 10,710.14 2,773.5K
11:16 10,710.00 10,710.00 10,707.88 10,708.41 1,736.6K
11:17 10,708.28 10,708.28 10,704.48 10,704.56 1,512.8K
11:18 10,704.44 10,705.07 10,704.00 10,704.00 1,912.7K
11:19 10,704.60 10,704.60 10,702.25 10,702.54 2,017.2K
11:20 10,702.69 10,703.40 10,701.77 10,702.42 2,115.6K
11:21 10,702.28 10,708.28 10,702.28 10,707.06 2,407.8K
11:22 10,708.56 10,711.64 10,707.50 10,710.97 2,843.1K
11:23 10,711.02 10,720.71 10,710.92 10,720.69 3,401.1K
11:24 10,720.32 10,721.83 10,712.35 10,712.35 2,768.7K
11:25 10,712.02 10,719.40 10,712.02 10,718.98 2,265.0K
11:26 10,719.29 10,719.29 10,717.51 10,718.16 1,700.8K
11:27 10,717.39 10,719.45 10,717.39 10,719.45 1,306.6K
11:28 10,720.23 10,720.23 10,718.16 10,718.16 1,374.6K
11:29 10,717.86 10,717.86 10,710.31 10,710.66 1,845.1K
11:30 10,710.25 10,710.39 10,710.25 10,710.39 174.5K
13:00 10,710.50 10,710.50 10,702.28 10,702.28 8,374.7K
13:01 10,702.20 10,702.20 10,686.16 10,686.78 4,995.2K
13:02 10,687.82 10,694.49 10,687.82 10,694.49 2,911.5K
13:03 10,695.59 10,703.55 10,695.59 10,702.44 2,587.9K
13:04 10,702.69 10,707.70 10,702.69 10,707.70 3,630.2K
13:05 10,710.17 10,713.48 10,709.99 10,709.99 2,998.2K
13:06 10,710.68 10,714.25 10,710.68 10,713.71 2,643.7K
13:07 10,713.92 10,713.92 10,711.17 10,711.17 2,330.7K
13:08 10,710.92 10,719.18 10,710.92 10,718.41 2,674.6K
13:09 10,720.03 10,720.03 10,717.80 10,718.38 2,787.1K
13:10 10,718.56 10,719.47 10,716.81 10,716.81 2,496.6K
13:11 10,716.70 10,716.70 10,712.96 10,712.96 2,186.2K
13:12 10,713.82 10,715.10 10,712.80 10,712.96 2,246.2K
13:13 10,712.41 10,713.82 10,712.41 10,713.82 2,019.1K
13:14 10,714.52 10,714.52 10,711.45 10,712.18 2,441.3K
13:15 10,713.43 10,716.68 10,712.86 10,716.43 3,608.3K
13:16 10,716.28 10,716.28 10,712.80 10,712.95 3,104.6K
13:17 10,712.51 10,712.51 10,707.35 10,707.35 2,832.9K
13:18 10,707.45 10,710.30 10,707.45 10,710.09 1,916.4K
13:19 10,710.45 10,710.45 10,708.72 10,708.72 1,507.2K
13:20 10,708.96 10,708.96 10,707.37 10,708.09 2,139.1K
13:21 10,708.14 10,708.99 10,707.88 10,708.15 2,082.4K
13:22 10,708.50 10,708.72 10,707.62 10,707.83 1,781.8K
13:23 10,706.01 10,706.53 10,704.20 10,704.58 2,895.0K
13:24 10,704.75 10,705.39 10,703.44 10,703.47 2,561.0K
13:25 10,703.87 10,704.77 10,703.15 10,704.77 2,690.4K
13:26 10,704.12 10,706.75 10,704.12 10,705.94 2,293.8K
13:27 10,707.31 10,707.50 10,702.76 10,702.76 2,698.5K
13:28 10,702.69 10,705.42 10,702.69 10,705.42 2,770.1K
13:29 10,705.71 10,706.94 10,704.39 10,706.94 2,355.6K
13:30 10,706.22 10,706.51 10,705.49 10,706.51 2,046.8K
13:31 10,706.32 10,709.61 10,706.32 10,709.59 2,146.7K
13:32 10,709.47 10,709.47 10,702.57 10,703.90 2,694.7K
13:33 10,704.01 10,708.24 10,704.01 10,708.24 1,917.3K
13:34 10,708.08 10,711.10 10,708.08 10,710.94 1,467.0K
13:35 10,710.78 10,711.43 10,709.05 10,709.26 2,329.5K
13:36 10,709.27 10,709.27 10,707.59 10,707.59 2,059.7K
13:37 10,707.91 10,708.63 10,707.51 10,708.25 2,324.9K
13:38 10,707.56 10,708.14 10,705.11 10,705.30 2,058.0K
13:39 10,704.74 10,706.52 10,704.74 10,706.52 2,250.4K
13:40 10,706.42 10,709.71 10,706.42 10,709.28 1,992.7K
13:41 10,708.54 10,708.54 10,702.77 10,702.77 2,538.1K
13:42 10,701.85 10,703.60 10,701.32 10,703.60 2,022.6K
13:43 10,703.33 10,703.46 10,701.25 10,701.44 2,125.4K
13:44 10,701.26 10,701.26 10,696.62 10,696.62 1,971.7K
13:45 10,696.51 10,697.76 10,696.44 10,697.31 1,799.9K
13:46 10,697.22 10,697.89 10,697.06 10,697.47 1,850.8K
13:47 10,698.19 10,698.19 10,696.13 10,696.13 2,096.0K
13:48 10,696.48 10,697.50 10,695.48 10,696.07 2,387.9K
13:49 10,695.26 10,697.40 10,695.16 10,695.16 2,442.5K
13:50 10,694.95 10,697.01 10,694.87 10,696.37 2,621.2K
13:51 10,696.21 10,704.01 10,696.21 10,703.89 4,955.3K
13:52 10,703.45 10,703.45 10,701.68 10,701.68 2,316.9K
13:53 10,700.72 10,703.12 10,699.72 10,703.05 2,597.4K
13:54 10,702.57 10,703.78 10,702.42 10,703.36 1,542.3K
13:55 10,703.81 10,704.76 10,702.48 10,702.48 1,827.1K
13:56 10,702.23 10,702.64 10,701.42 10,702.19 1,951.7K
13:57 10,702.56 10,703.97 10,702.56 10,703.91 2,174.5K
13:58 10,704.07 10,708.53 10,704.07 10,708.53 1,572.0K
13:59 10,708.86 10,712.06 10,708.86 10,712.06 2,233.3K
14:00 10,711.89 10,715.01 10,711.55 10,714.38 2,269.8K
14:01 10,714.19 10,717.32 10,714.19 10,717.10 2,009.9K
14:02 10,717.51 10,720.11 10,716.73 10,720.11 2,400.5K
14:03 10,720.71 10,720.71 10,716.31 10,716.53 2,127.2K
14:04 10,717.02 10,724.43 10,717.02 10,724.43 1,937.1K
14:05 10,724.26 10,728.85 10,724.26 10,726.59 3,367.3K
14:06 10,727.24 10,727.77 10,725.01 10,725.84 2,117.4K
14:07 10,725.23 10,726.77 10,724.05 10,726.77 2,423.2K
14:08 10,728.04 10,734.87 10,728.04 10,734.72 3,410.3K
14:09 10,734.43 10,734.43 10,730.50 10,731.13 2,364.5K
14:10 10,731.17 10,731.17 10,727.07 10,727.95 2,365.5K
14:11 10,727.33 10,727.33 10,724.16 10,724.16 1,823.1K
14:12 10,723.79 10,724.15 10,721.85 10,721.99 1,673.6K
14:13 10,722.02 10,724.11 10,721.98 10,724.07 1,912.1K
14:14 10,724.10 10,726.53 10,723.88 10,724.52 2,093.0K
14:15 10,724.10 10,724.10 10,720.67 10,720.67 1,922.9K
14:16 10,720.73 10,722.72 10,720.09 10,722.53 1,505.3K
14:17 10,722.09 10,722.61 10,721.05 10,721.49 1,865.5K
14:18 10,721.85 10,722.15 10,720.83 10,721.64 1,851.6K
14:19 10,721.97 10,725.46 10,721.26 10,725.46 4,384.3K
14:20 10,725.12 10,727.58 10,724.96 10,727.58 4,158.2K
14:21 10,728.04 10,729.65 10,726.72 10,729.65 3,510.2K
14:22 10,729.72 10,729.84 10,726.80 10,726.80 4,494.6K
14:23 10,726.84 10,727.32 10,721.71 10,721.71 4,246.4K
14:24 10,721.99 10,723.39 10,721.99 10,722.72 2,318.4K
14:25 10,722.66 10,723.13 10,721.99 10,722.98 3,026.8K
14:26 10,722.99 10,723.44 10,722.50 10,722.88 2,773.3K
14:27 10,722.85 10,724.82 10,721.91 10,724.82 3,183.7K
14:28 10,725.07 10,725.07 10,721.18 10,721.18 2,948.2K
14:29 10,721.57 10,721.57 10,718.23 10,719.29 2,789.5K
14:30 10,719.10 10,720.72 10,718.06 10,718.06 2,321.6K
14:31 10,717.89 10,717.89 10,715.34 10,715.35 2,214.8K
14:32 10,714.67 10,714.67 10,709.22 10,710.06 4,256.3K
14:33 10,710.22 10,714.36 10,710.22 10,714.10 2,986.1K
14:34 10,713.99 10,714.04 10,711.68 10,712.13 1,951.0K
14:35 10,711.95 10,715.60 10,711.86 10,715.60 2,941.3K
14:36 10,715.77 10,717.88 10,715.40 10,717.88 2,449.3K
14:37 10,717.68 10,718.89 10,716.10 10,718.89 2,427.3K
14:38 10,719.04 10,720.67 10,717.27 10,720.67 3,042.5K
14:39 10,720.60 10,723.94 10,720.60 10,722.47 2,703.3K
14:40 10,722.66 10,722.66 10,720.78 10,721.43 3,272.9K
14:41 10,720.91 10,722.41 10,720.87 10,722.41 2,725.4K
14:42 10,722.36 10,722.36 10,719.84 10,720.25 2,593.3K
14:43 10,720.45 10,720.45 10,713.80 10,713.80 3,184.2K
14:44 10,714.16 10,715.09 10,714.16 10,714.99 2,421.0K
14:45 10,715.24 10,715.24 10,712.82 10,712.82 3,487.9K
14:46 10,713.49 10,714.12 10,712.67 10,713.58 3,059.2K
14:47 10,713.97 10,715.83 10,713.08 10,715.44 3,627.4K
14:48 10,715.74 10,719.12 10,715.50 10,719.12 3,268.3K
14:49 10,718.68 10,718.68 10,716.08 10,718.22 2,931.6K
14:50 10,718.26 10,718.26 10,715.76 10,716.99 4,123.9K
14:51 10,716.84 10,716.84 10,712.85 10,714.79 3,093.8K
14:52 10,715.46 10,715.76 10,714.01 10,715.31 2,782.0K
14:53 10,715.60 10,717.12 10,715.47 10,715.84 3,322.1K
14:54 10,715.77 10,717.04 10,715.63 10,716.55 4,768.1K
14:55 10,716.07 10,716.38 10,715.07 10,716.02 5,884.7K
14:56 10,715.67 10,717.82 10,715.67 10,717.82 6,400.7K
14:57 10,716.32 10,716.52 10,716.32 10,716.52 265.0K
15:00 10,716.92 10,718.44 10,716.92 10,718.44 9,329.5K
15:59 10,718.44 10,718.44 10,718.44 10,718.44 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