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 10,805.43 10,805.43 10,786.36 10,790.73 19,150.0K
09:31 10,791.45 10,803.55 10,790.39 10,803.55 11,028.9K
09:32 10,798.36 10,801.22 10,792.17 10,797.02 9,288.1K
09:33 10,796.93 10,796.93 10,784.72 10,787.67 8,268.0K
09:34 10,785.73 10,785.73 10,782.63 10,782.87 8,136.6K
09:35 10,783.62 10,787.52 10,783.62 10,787.52 7,441.2K
09:36 10,789.69 10,808.52 10,789.69 10,808.52 7,292.2K
09:37 10,810.52 10,810.52 10,802.70 10,804.80 6,226.3K
09:38 10,804.63 10,806.43 10,799.00 10,799.00 5,881.0K
09:39 10,798.61 10,800.24 10,792.14 10,792.52 5,955.4K
09:40 10,793.12 10,794.19 10,776.12 10,779.56 8,547.1K
09:41 10,778.08 10,778.08 10,771.88 10,772.37 6,093.3K
09:42 10,770.84 10,770.84 10,766.89 10,767.22 5,024.7K
09:43 10,766.44 10,766.44 10,755.53 10,758.95 6,187.9K
09:44 10,758.01 10,758.01 10,754.54 10,754.54 5,893.0K
09:45 10,755.00 10,772.67 10,755.00 10,772.67 4,774.9K
09:46 10,773.63 10,781.47 10,773.63 10,781.16 4,965.7K
09:47 10,780.80 10,780.80 10,777.39 10,778.58 5,190.4K
09:48 10,782.99 10,797.08 10,782.99 10,797.08 5,197.3K
09:49 10,798.20 10,807.82 10,797.04 10,807.63 5,588.3K
09:50 10,809.61 10,810.94 10,803.27 10,803.27 4,813.2K
09:51 10,802.89 10,808.58 10,801.80 10,801.80 9,571.4K
09:52 10,803.23 10,803.23 10,791.64 10,792.92 11,618.2K
09:53 10,791.81 10,792.49 10,783.76 10,783.76 7,712.1K
09:54 10,782.34 10,782.40 10,778.51 10,781.81 7,474.4K
09:55 10,783.19 10,784.96 10,782.75 10,782.75 4,366.8K
09:56 10,783.43 10,783.43 10,778.54 10,782.32 5,554.8K
09:57 10,782.81 10,789.93 10,782.81 10,789.55 4,165.7K
09:58 10,787.41 10,788.92 10,779.24 10,779.24 4,454.1K
09:59 10,779.73 10,779.73 10,773.26 10,773.42 6,065.7K
10:00 10,771.79 10,774.55 10,767.91 10,774.55 4,579.1K
10:01 10,774.80 10,782.43 10,774.80 10,782.43 4,130.5K
10:02 10,781.97 10,781.97 10,772.96 10,772.96 4,290.5K
10:03 10,773.18 10,783.07 10,773.18 10,783.07 4,283.4K
10:04 10,785.53 10,795.18 10,785.53 10,792.97 4,780.3K
10:05 10,786.77 10,786.77 10,779.93 10,782.57 4,021.1K
10:06 10,782.98 10,783.73 10,780.63 10,780.99 2,637.5K
10:07 10,781.31 10,786.47 10,781.31 10,786.47 3,307.5K
10:08 10,785.82 10,786.96 10,781.10 10,781.10 3,718.1K
10:09 10,779.86 10,781.44 10,775.36 10,781.44 6,063.4K
10:10 10,782.76 10,793.25 10,782.76 10,793.25 4,064.0K
10:11 10,793.69 10,799.96 10,793.69 10,796.04 4,821.6K
10:12 10,796.35 10,796.35 10,791.85 10,792.37 2,795.5K
10:13 10,791.98 10,792.92 10,789.59 10,789.88 2,464.3K
10:14 10,789.31 10,790.90 10,788.14 10,789.62 2,553.4K
10:15 10,790.16 10,793.40 10,788.67 10,788.67 2,974.7K
10:16 10,789.01 10,796.73 10,789.01 10,796.12 2,520.2K
10:17 10,796.92 10,797.64 10,790.40 10,790.40 2,438.9K
10:18 10,789.49 10,793.95 10,789.49 10,793.55 2,580.8K
10:19 10,792.17 10,797.27 10,792.17 10,797.19 2,767.2K
10:20 10,796.94 10,797.13 10,793.74 10,793.74 4,256.7K
10:21 10,793.62 10,793.62 10,788.96 10,788.96 4,182.9K
10:22 10,788.40 10,791.23 10,788.40 10,789.30 3,494.8K
10:23 10,788.56 10,788.56 10,786.89 10,786.89 2,787.6K
10:24 10,789.39 10,796.43 10,789.39 10,795.85 3,885.1K
10:25 10,795.60 10,803.86 10,795.60 10,803.86 3,442.1K
10:26 10,802.91 10,802.91 10,796.57 10,797.39 2,649.8K
10:27 10,796.71 10,796.86 10,792.13 10,792.69 2,492.7K
10:28 10,792.09 10,793.20 10,786.91 10,786.91 2,924.7K
10:29 10,785.30 10,788.68 10,785.30 10,788.53 2,495.1K
10:30 10,788.07 10,792.33 10,788.07 10,791.62 2,386.7K
10:31 10,790.81 10,791.24 10,788.63 10,791.24 2,346.8K
10:32 10,791.99 10,793.68 10,790.20 10,790.51 2,554.1K
10:33 10,789.47 10,790.20 10,787.80 10,790.20 3,262.1K
10:34 10,789.51 10,791.05 10,784.92 10,784.92 3,008.3K
10:35 10,783.40 10,787.74 10,783.05 10,786.62 2,473.6K
10:36 10,785.44 10,786.28 10,776.85 10,776.85 2,671.5K
10:37 10,777.15 10,778.90 10,775.11 10,775.29 2,475.8K
10:38 10,775.94 10,783.35 10,775.94 10,782.24 2,536.9K
10:39 10,782.81 10,784.07 10,782.46 10,782.46 1,823.3K
10:40 10,783.58 10,784.92 10,783.58 10,783.89 3,028.9K
10:41 10,783.91 10,783.91 10,772.01 10,772.01 3,059.3K
10:42 10,772.16 10,775.91 10,772.16 10,775.27 3,054.4K
10:43 10,775.40 10,781.59 10,775.40 10,781.02 2,039.3K
10:44 10,780.81 10,781.48 10,780.48 10,781.10 1,642.9K
10:45 10,781.83 10,781.83 10,778.05 10,778.17 2,156.9K
10:46 10,778.73 10,778.73 10,775.90 10,776.10 1,638.4K
10:47 10,776.47 10,779.11 10,775.96 10,779.11 1,720.0K
10:48 10,778.84 10,778.84 10,776.41 10,776.77 1,750.6K
10:49 10,777.29 10,777.36 10,769.52 10,769.52 2,017.1K
10:50 10,769.96 10,771.65 10,769.25 10,769.78 2,236.3K
10:51 10,769.33 10,769.33 10,762.47 10,762.47 1,929.1K
10:52 10,761.99 10,762.23 10,754.76 10,754.88 2,759.9K
10:53 10,754.68 10,754.76 10,752.30 10,752.30 2,124.2K
10:54 10,756.43 10,758.01 10,755.57 10,758.01 2,567.1K
10:55 10,756.69 10,756.69 10,753.48 10,754.50 1,924.5K
10:56 10,754.50 10,755.25 10,750.87 10,751.80 2,236.0K
10:57 10,752.10 10,754.65 10,750.83 10,753.89 1,542.4K
10:58 10,754.84 10,757.64 10,754.84 10,757.64 2,166.5K
10:59 10,758.35 10,762.20 10,758.35 10,762.20 2,073.4K
11:00 10,761.45 10,761.45 10,757.82 10,760.52 1,920.9K
11:01 10,760.68 10,763.87 10,759.45 10,759.45 2,391.8K
11:02 10,760.31 10,760.31 10,748.39 10,748.39 4,830.0K
11:03 10,747.37 10,758.05 10,746.88 10,758.05 2,688.5K
11:04 10,759.56 10,766.65 10,759.56 10,766.65 3,074.0K
11:05 10,769.45 10,778.27 10,769.45 10,777.32 3,405.2K
11:06 10,776.77 10,777.42 10,773.03 10,773.55 1,915.0K
11:07 10,774.39 10,781.50 10,774.39 10,780.43 2,209.8K
11:08 10,780.96 10,782.56 10,780.96 10,781.14 1,486.6K
11:09 10,780.93 10,782.88 10,778.42 10,778.42 1,772.6K
11:10 10,777.91 10,778.09 10,771.69 10,772.50 2,599.0K
11:11 10,773.95 10,779.83 10,773.95 10,778.55 2,014.8K
11:12 10,777.59 10,777.59 10,773.06 10,773.06 1,350.3K
11:13 10,773.44 10,773.71 10,767.79 10,768.04 1,572.2K
11:14 10,768.27 10,771.90 10,766.16 10,767.01 1,971.6K
11:15 10,767.92 10,767.92 10,765.14 10,765.45 1,556.2K
11:16 10,763.15 10,764.58 10,760.18 10,760.18 1,540.4K
11:17 10,761.58 10,761.58 10,752.89 10,752.89 3,308.1K
11:18 10,751.36 10,751.36 10,747.90 10,747.90 2,437.6K
11:19 10,746.93 10,748.04 10,743.63 10,743.63 2,730.0K
11:20 10,741.01 10,741.10 10,736.14 10,736.22 4,233.1K
11:21 10,737.54 10,740.56 10,737.54 10,739.19 2,690.6K
11:22 10,738.84 10,738.84 10,732.35 10,734.72 2,866.9K
11:23 10,734.02 10,737.96 10,732.72 10,737.96 2,027.4K
11:24 10,738.33 10,743.50 10,738.33 10,741.73 2,265.6K
11:25 10,740.95 10,741.92 10,736.28 10,736.44 1,603.5K
11:26 10,735.50 10,740.36 10,735.50 10,740.22 1,373.8K
11:27 10,739.98 10,740.92 10,737.97 10,740.60 1,631.4K
11:28 10,739.35 10,743.57 10,738.86 10,743.44 1,401.7K
11:29 10,743.05 10,743.52 10,741.06 10,741.10 1,126.8K
11:30 10,743.83 10,743.83 10,743.83 10,743.83 40.6K
13:00 10,740.45 10,740.45 10,735.00 10,736.02 5,626.9K
13:01 10,734.56 10,738.47 10,734.34 10,738.47 2,382.4K
13:02 10,738.98 10,742.28 10,738.98 10,742.21 1,743.8K
13:03 10,743.08 10,746.76 10,740.96 10,746.76 1,377.3K
13:04 10,746.80 10,749.35 10,744.71 10,748.72 2,178.5K
13:05 10,750.18 10,750.56 10,747.91 10,749.86 1,893.5K
13:06 10,748.30 10,749.07 10,742.67 10,742.67 2,010.3K
13:07 10,743.30 10,754.55 10,743.30 10,754.55 3,036.5K
13:08 10,755.50 10,757.46 10,754.36 10,754.79 2,673.1K
13:09 10,755.74 10,763.42 10,755.74 10,763.42 1,849.8K
13:10 10,759.73 10,763.34 10,758.95 10,762.12 2,523.9K
13:11 10,763.74 10,766.03 10,762.25 10,766.03 3,020.4K
13:12 10,766.64 10,771.31 10,761.75 10,761.75 4,581.7K
13:13 10,761.27 10,761.27 10,756.66 10,758.73 1,408.4K
13:14 10,758.48 10,762.63 10,758.48 10,762.63 1,393.7K
13:15 10,761.89 10,761.89 10,757.65 10,759.54 1,817.7K
13:16 10,760.48 10,761.26 10,759.07 10,759.31 1,349.8K
13:17 10,757.90 10,757.90 10,755.54 10,756.41 1,676.7K
13:18 10,754.87 10,756.82 10,753.87 10,753.87 1,516.2K
13:19 10,754.83 10,757.33 10,754.48 10,756.13 1,747.2K
13:20 10,755.32 10,755.32 10,754.27 10,754.65 1,478.2K
13:21 10,755.08 10,755.08 10,752.48 10,752.48 1,437.2K
13:22 10,752.70 10,752.70 10,747.95 10,748.51 1,621.9K
13:23 10,748.52 10,748.81 10,746.31 10,746.31 1,683.8K
13:24 10,746.10 10,746.60 10,741.88 10,742.74 2,098.9K
13:25 10,742.35 10,742.35 10,737.47 10,737.47 1,804.4K
13:26 10,738.50 10,739.05 10,737.49 10,739.05 2,490.0K
13:27 10,740.77 10,742.33 10,735.76 10,735.94 1,940.6K
13:28 10,736.26 10,736.51 10,733.27 10,733.27 1,942.1K
13:29 10,733.93 10,734.95 10,732.66 10,733.12 1,542.3K
13:30 10,733.38 10,734.26 10,731.61 10,732.56 2,265.3K
13:31 10,732.71 10,735.47 10,732.71 10,735.16 1,651.4K
13:32 10,736.87 10,739.78 10,736.87 10,738.90 1,607.9K
13:33 10,739.38 10,743.98 10,739.38 10,741.94 1,642.4K
13:34 10,739.12 10,739.57 10,736.07 10,736.07 1,796.9K
13:35 10,737.00 10,741.74 10,737.00 10,740.46 1,497.3K
13:36 10,739.58 10,741.37 10,737.89 10,739.54 1,224.2K
13:37 10,739.81 10,740.17 10,735.06 10,735.06 1,491.5K
13:38 10,736.08 10,747.40 10,736.08 10,747.40 3,309.8K
13:39 10,743.88 10,749.95 10,743.41 10,749.95 1,680.7K
13:40 10,751.11 10,753.14 10,749.83 10,753.14 2,045.4K
13:41 10,754.18 10,761.69 10,754.18 10,761.69 2,298.6K
13:42 10,764.47 10,770.74 10,764.47 10,770.74 2,704.8K
13:43 10,772.08 10,773.71 10,772.08 10,773.66 2,362.8K
13:44 10,773.32 10,773.93 10,769.01 10,769.01 2,038.5K
13:45 10,768.88 10,771.34 10,767.22 10,767.33 2,501.3K
13:46 10,766.28 10,766.28 10,756.90 10,760.34 2,225.7K
13:47 10,761.57 10,766.09 10,761.23 10,764.18 2,248.0K
13:48 10,763.23 10,763.23 10,760.15 10,762.89 1,827.7K
13:49 10,765.95 10,774.78 10,765.95 10,773.71 3,690.0K
13:50 10,774.44 10,781.44 10,774.44 10,781.44 3,249.8K
13:51 10,779.72 10,779.72 10,775.08 10,775.08 2,065.3K
13:52 10,775.23 10,775.23 10,772.07 10,773.03 1,752.1K
13:53 10,774.89 10,774.89 10,771.23 10,772.21 1,764.5K
13:54 10,770.15 10,770.15 10,766.19 10,767.22 2,028.4K
13:55 10,767.41 10,768.45 10,767.38 10,767.93 1,325.7K
13:56 10,768.63 10,774.91 10,768.63 10,773.71 1,695.1K
13:57 10,773.79 10,777.39 10,773.79 10,776.96 1,764.9K
13:58 10,777.83 10,778.87 10,775.50 10,778.59 1,446.5K
13:59 10,780.02 10,781.27 10,779.03 10,779.23 1,984.3K
14:00 10,779.47 10,781.18 10,779.01 10,781.18 2,502.7K
14:01 10,782.45 10,790.17 10,782.45 10,790.17 2,500.3K
14:02 10,790.77 10,790.77 10,788.01 10,788.36 2,331.7K
14:03 10,787.85 10,787.85 10,781.69 10,781.93 2,176.2K
14:04 10,780.73 10,781.46 10,779.43 10,779.96 1,832.1K
14:05 10,779.79 10,783.37 10,779.50 10,781.35 2,023.2K
14:06 10,780.05 10,780.67 10,777.15 10,780.13 1,884.6K
14:07 10,779.72 10,779.72 10,775.88 10,777.01 1,615.4K
14:08 10,776.14 10,779.74 10,776.14 10,779.69 1,537.7K
14:09 10,779.36 10,779.40 10,774.65 10,774.69 1,674.9K
14:10 10,773.83 10,774.41 10,773.17 10,773.97 1,556.3K
14:11 10,774.80 10,776.29 10,771.41 10,772.31 1,574.0K
14:12 10,773.59 10,774.19 10,771.68 10,772.03 1,341.9K
14:13 10,772.34 10,776.11 10,772.34 10,775.23 1,651.6K
14:14 10,775.60 10,776.52 10,775.49 10,776.09 1,602.0K
14:15 10,776.34 10,776.89 10,775.73 10,776.23 1,188.8K
14:16 10,775.92 10,776.51 10,774.28 10,776.51 1,583.3K
14:17 10,776.16 10,783.09 10,776.16 10,782.88 2,487.5K
14:18 10,783.44 10,785.26 10,782.88 10,782.88 1,544.0K
14:19 10,782.37 10,784.89 10,782.29 10,782.29 2,446.2K
14:20 10,782.09 10,783.00 10,780.97 10,781.13 1,526.1K
14:21 10,780.37 10,780.37 10,778.07 10,779.86 1,561.4K
14:22 10,779.65 10,784.51 10,778.63 10,784.51 2,100.7K
14:23 10,784.49 10,785.41 10,783.40 10,783.73 1,420.7K
14:24 10,783.80 10,783.80 10,779.65 10,780.06 1,642.1K
14:25 10,779.21 10,779.39 10,777.23 10,777.75 1,489.3K
14:26 10,777.85 10,777.85 10,775.71 10,776.25 1,523.3K
14:27 10,776.51 10,777.42 10,774.61 10,777.42 1,372.9K
14:28 10,777.12 10,779.82 10,777.12 10,779.82 1,501.0K
14:29 10,778.73 10,779.05 10,777.21 10,778.82 1,373.8K
14:30 10,779.03 10,783.08 10,778.70 10,783.08 1,952.7K
14:31 10,783.24 10,783.32 10,778.81 10,778.81 1,708.5K
14:32 10,778.96 10,781.70 10,778.56 10,778.56 2,537.5K
14:33 10,777.90 10,780.73 10,774.02 10,774.02 2,192.6K
14:34 10,773.84 10,773.84 10,767.66 10,767.66 2,960.4K
14:35 10,768.16 10,778.35 10,766.69 10,776.50 3,103.6K
14:36 10,777.06 10,777.06 10,773.40 10,774.58 1,844.0K
14:37 10,774.89 10,775.64 10,772.78 10,773.36 1,722.6K
14:38 10,773.98 10,773.98 10,769.81 10,769.81 1,688.1K
14:39 10,770.32 10,770.56 10,769.75 10,770.20 1,996.8K
14:40 10,770.75 10,770.75 10,768.35 10,769.76 2,188.2K
14:41 10,769.21 10,769.39 10,765.54 10,765.54 2,174.8K
14:42 10,765.00 10,765.46 10,761.88 10,763.09 2,390.5K
14:43 10,762.13 10,767.51 10,762.13 10,765.08 3,537.0K
14:44 10,766.02 10,772.13 10,766.02 10,770.93 3,346.1K
14:45 10,771.39 10,771.51 10,766.14 10,766.24 3,007.7K
14:46 10,764.97 10,765.11 10,760.81 10,761.03 3,289.5K
14:47 10,760.90 10,764.18 10,760.90 10,762.51 2,889.1K
14:48 10,761.15 10,762.44 10,760.53 10,761.82 2,402.8K
14:49 10,762.44 10,764.54 10,762.15 10,762.24 2,988.5K
14:50 10,762.68 10,764.10 10,761.84 10,762.69 2,956.0K
14:51 10,762.23 10,763.81 10,762.02 10,763.81 3,976.9K
14:52 10,763.97 10,764.48 10,760.39 10,760.39 3,925.9K
14:53 10,761.71 10,762.36 10,760.87 10,761.76 3,538.1K
14:54 10,761.74 10,764.36 10,761.74 10,764.36 3,614.6K
14:55 10,763.80 10,763.80 10,761.32 10,762.19 5,061.5K
14:56 10,762.29 10,762.60 10,760.54 10,761.09 5,858.1K
14:57 10,761.43 10,761.43 10,760.92 10,760.92 132.4K
15:00 10,759.59 10,759.59 10,758.97 10,758.97 8,249.5K
15:59 10,758.97 10,758.97 10,758.97 10,758.97 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