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 10,737.71 10,782.80 10,737.71 10,780.75 38,220.3K
09:31 10,777.38 10,781.81 10,769.75 10,770.28 23,171.7K
09:32 10,767.86 10,785.43 10,767.86 10,776.11 21,969.7K
09:33 10,768.21 10,781.31 10,768.21 10,780.87 18,659.4K
09:34 10,788.97 10,813.68 10,788.97 10,798.11 19,277.5K
09:35 10,805.20 10,812.83 10,805.20 10,812.15 14,888.8K
09:36 10,820.49 10,820.49 10,800.82 10,800.82 16,120.4K
09:37 10,800.00 10,803.90 10,798.97 10,800.57 10,974.5K
09:38 10,799.98 10,819.75 10,799.98 10,819.75 12,625.7K
09:39 10,821.90 10,827.23 10,821.43 10,822.52 12,228.4K
09:40 10,823.13 10,829.44 10,820.21 10,820.21 14,745.5K
09:41 10,819.23 10,840.70 10,819.23 10,835.28 15,186.4K
09:42 10,834.79 10,834.98 10,820.79 10,821.02 10,953.2K
09:43 10,819.41 10,819.41 10,801.52 10,801.64 12,996.5K
09:44 10,801.83 10,801.83 10,789.23 10,789.23 10,998.4K
09:45 10,781.76 10,788.05 10,779.56 10,786.34 8,835.7K
09:46 10,787.57 10,790.96 10,785.18 10,790.09 8,908.4K
09:47 10,789.89 10,790.23 10,776.51 10,779.42 11,435.5K
09:48 10,779.06 10,784.62 10,778.59 10,784.27 8,849.0K
09:49 10,785.43 10,789.89 10,784.35 10,789.60 6,618.4K
09:50 10,788.74 10,792.34 10,784.10 10,792.34 7,054.0K
09:51 10,793.76 10,803.16 10,793.76 10,802.28 5,872.9K
09:52 10,800.03 10,800.03 10,787.65 10,788.09 6,018.7K
09:53 10,786.92 10,797.95 10,786.92 10,797.95 5,174.6K
09:54 10,797.27 10,801.61 10,797.27 10,801.61 6,625.3K
09:55 10,804.52 10,809.28 10,804.52 10,807.94 6,891.1K
09:56 10,805.31 10,806.59 10,803.23 10,806.59 5,753.8K
09:57 10,806.32 10,814.30 10,806.32 10,814.26 5,197.8K
09:58 10,815.16 10,826.48 10,815.16 10,824.10 6,559.3K
09:59 10,822.08 10,822.08 10,816.27 10,816.27 5,874.8K
10:00 10,816.66 10,823.25 10,814.63 10,822.96 6,851.4K
10:01 10,822.41 10,829.28 10,821.53 10,829.28 6,320.5K
10:02 10,829.18 10,841.07 10,829.18 10,841.07 5,976.2K
10:03 10,841.59 10,852.24 10,841.59 10,852.24 6,505.8K
10:04 10,851.37 10,851.37 10,837.86 10,838.08 5,465.5K
10:05 10,840.34 10,846.15 10,840.34 10,844.87 5,137.0K
10:06 10,845.19 10,847.80 10,845.19 10,846.81 4,944.9K
10:07 10,845.59 10,845.59 10,835.04 10,835.04 4,898.3K
10:08 10,835.40 10,835.40 10,830.06 10,830.32 3,822.8K
10:09 10,829.81 10,832.18 10,828.61 10,832.18 4,442.2K
10:10 10,832.50 10,836.80 10,825.91 10,826.22 4,867.5K
10:11 10,825.31 10,825.31 10,821.46 10,821.55 4,515.5K
10:12 10,821.83 10,827.84 10,821.83 10,826.93 4,726.5K
10:13 10,829.50 10,832.09 10,828.67 10,829.39 3,864.7K
10:14 10,826.28 10,828.93 10,821.55 10,821.55 4,129.7K
10:15 10,819.71 10,820.88 10,809.22 10,810.18 3,917.3K
10:16 10,809.40 10,811.66 10,807.48 10,808.60 5,006.5K
10:17 10,807.85 10,815.02 10,807.85 10,812.31 4,276.6K
10:18 10,810.89 10,810.89 10,803.31 10,803.31 4,061.3K
10:19 10,803.75 10,806.56 10,803.75 10,804.56 4,110.6K
10:20 10,805.09 10,806.07 10,803.33 10,803.49 4,307.3K
10:21 10,802.67 10,802.67 10,798.86 10,800.50 4,006.5K
10:22 10,799.67 10,803.30 10,799.67 10,802.28 4,000.1K
10:23 10,802.82 10,809.96 10,802.82 10,809.12 3,192.2K
10:24 10,809.24 10,810.59 10,807.73 10,807.73 3,421.2K
10:25 10,806.89 10,809.86 10,806.24 10,807.34 3,742.7K
10:26 10,806.82 10,807.25 10,804.79 10,804.79 3,984.4K
10:27 10,804.21 10,806.19 10,799.76 10,800.49 4,483.5K
10:28 10,800.61 10,800.98 10,798.46 10,798.46 3,681.4K
10:29 10,798.81 10,798.81 10,794.33 10,794.87 3,880.8K
10:30 10,791.98 10,792.31 10,787.93 10,787.93 4,211.9K
10:31 10,788.22 10,795.12 10,788.22 10,795.12 4,770.3K
10:32 10,794.53 10,794.53 10,785.70 10,786.03 4,244.1K
10:33 10,785.35 10,785.35 10,781.86 10,781.86 3,326.8K
10:34 10,781.52 10,782.32 10,779.03 10,779.03 2,990.5K
10:35 10,779.47 10,787.42 10,779.47 10,786.66 3,580.0K
10:36 10,785.48 10,787.67 10,780.02 10,780.02 2,781.8K
10:37 10,780.58 10,780.79 10,779.10 10,780.79 3,356.5K
10:38 10,780.78 10,784.84 10,780.78 10,784.84 2,166.1K
10:39 10,783.71 10,783.71 10,781.39 10,781.39 2,610.8K
10:40 10,781.15 10,785.44 10,780.12 10,785.41 4,410.0K
10:41 10,784.36 10,787.18 10,783.28 10,784.12 2,908.8K
10:42 10,783.71 10,783.71 10,776.52 10,776.52 4,223.9K
10:43 10,774.56 10,775.91 10,772.13 10,774.45 4,434.2K
10:44 10,774.16 10,775.62 10,773.13 10,774.84 3,069.2K
10:45 10,774.35 10,775.39 10,774.35 10,774.93 2,424.1K
10:46 10,773.94 10,774.90 10,773.94 10,774.15 1,991.8K
10:47 10,774.89 10,776.67 10,771.24 10,772.09 2,784.2K
10:48 10,771.29 10,772.10 10,771.01 10,771.85 2,952.3K
10:49 10,771.96 10,771.96 10,767.89 10,769.64 3,738.3K
10:50 10,769.24 10,769.24 10,760.21 10,760.21 4,586.6K
10:51 10,759.00 10,759.63 10,758.41 10,758.99 4,393.9K
10:52 10,759.79 10,766.94 10,759.79 10,764.73 2,834.9K
10:53 10,764.77 10,764.77 10,759.35 10,760.32 2,932.1K
10:54 10,761.55 10,762.59 10,755.98 10,755.98 2,946.5K
10:55 10,755.66 10,756.27 10,754.81 10,754.81 2,693.9K
10:56 10,754.18 10,756.54 10,752.59 10,752.85 3,392.4K
10:57 10,753.29 10,756.26 10,752.70 10,756.26 2,582.1K
10:58 10,755.42 10,755.62 10,754.62 10,754.88 2,280.8K
10:59 10,754.23 10,754.23 10,748.24 10,748.24 2,512.1K
11:00 10,746.46 10,746.46 10,741.40 10,741.40 3,595.1K
11:01 10,740.12 10,740.12 10,728.76 10,729.00 5,525.2K
11:02 10,732.29 10,737.32 10,732.29 10,735.90 4,923.7K
11:03 10,735.72 10,741.21 10,735.34 10,741.21 3,507.6K
11:04 10,740.07 10,740.07 10,731.43 10,732.64 2,831.2K
11:05 10,732.49 10,735.30 10,731.40 10,731.40 2,664.9K
11:06 10,731.91 10,735.36 10,731.91 10,732.60 2,899.2K
11:07 10,731.64 10,731.64 10,724.31 10,724.31 3,736.6K
11:08 10,723.71 10,723.71 10,716.10 10,716.10 4,763.4K
11:09 10,716.14 10,716.14 10,708.84 10,710.57 4,858.8K
11:10 10,709.59 10,718.93 10,709.59 10,718.93 3,658.7K
11:11 10,717.41 10,718.34 10,714.56 10,715.64 2,603.0K
11:12 10,715.31 10,715.31 10,705.68 10,706.67 3,160.3K
11:13 10,708.36 10,709.81 10,705.14 10,705.52 2,912.8K
11:14 10,704.67 10,710.90 10,704.67 10,710.70 2,850.1K
11:15 10,711.43 10,722.37 10,711.43 10,722.37 2,694.2K
11:16 10,722.89 10,723.50 10,718.16 10,721.40 2,580.3K
11:17 10,721.11 10,722.63 10,715.76 10,719.24 3,060.5K
11:18 10,722.09 10,729.52 10,722.09 10,729.52 2,007.5K
11:19 10,731.29 10,742.68 10,731.11 10,742.68 3,107.3K
11:20 10,743.48 10,747.81 10,742.60 10,742.60 3,314.8K
11:21 10,740.12 10,740.12 10,730.46 10,733.61 2,939.1K
11:22 10,731.81 10,731.81 10,723.91 10,726.41 4,124.5K
11:23 10,726.92 10,726.92 10,715.74 10,716.28 3,355.6K
11:24 10,715.86 10,718.57 10,711.10 10,712.40 2,562.8K
11:25 10,710.72 10,711.87 10,706.84 10,706.84 3,357.0K
11:26 10,706.48 10,706.48 10,699.61 10,700.33 3,620.2K
11:27 10,699.06 10,701.44 10,697.05 10,697.94 3,195.1K
11:28 10,697.76 10,700.00 10,697.76 10,699.12 3,122.7K
11:29 10,699.31 10,699.39 10,697.02 10,697.02 2,630.8K
11:30 10,696.69 10,696.69 10,696.69 10,696.69 259.8K
13:00 10,692.59 10,693.31 10,688.26 10,693.31 10,512.9K
13:01 10,694.04 10,705.41 10,694.04 10,705.41 3,910.9K
13:02 10,702.98 10,702.98 10,689.04 10,690.65 3,844.6K
13:03 10,692.04 10,699.17 10,692.04 10,699.15 3,431.4K
13:04 10,700.50 10,704.06 10,696.41 10,704.06 3,053.5K
13:05 10,704.46 10,708.47 10,704.46 10,705.50 2,402.1K
13:06 10,705.37 10,706.78 10,701.20 10,706.76 3,827.6K
13:07 10,706.29 10,706.29 10,701.09 10,701.09 1,990.6K
13:08 10,701.30 10,705.82 10,700.73 10,705.78 3,031.8K
13:09 10,705.31 10,705.57 10,703.22 10,704.61 2,222.6K
13:10 10,704.58 10,707.59 10,704.33 10,707.52 2,558.9K
13:11 10,706.79 10,706.79 10,700.31 10,704.24 2,991.1K
13:12 10,704.59 10,716.58 10,704.59 10,708.10 4,313.9K
13:13 10,707.26 10,711.35 10,706.17 10,711.35 2,284.8K
13:14 10,712.22 10,717.41 10,712.22 10,717.41 2,658.8K
13:15 10,716.87 10,719.02 10,715.41 10,715.41 3,436.4K
13:16 10,716.41 10,716.41 10,711.52 10,714.77 2,898.3K
13:17 10,715.04 10,715.04 10,708.84 10,708.84 2,433.9K
13:18 10,708.29 10,709.80 10,704.28 10,704.28 2,919.8K
13:19 10,704.92 10,706.80 10,704.55 10,706.38 1,586.2K
13:20 10,707.11 10,707.11 10,706.17 10,706.59 2,054.0K
13:21 10,710.33 10,714.32 10,710.33 10,714.32 2,373.7K
13:22 10,714.59 10,714.79 10,712.45 10,712.45 2,447.4K
13:23 10,712.77 10,714.47 10,712.53 10,713.43 1,689.1K
13:24 10,713.62 10,718.98 10,713.47 10,718.98 2,161.0K
13:25 10,719.26 10,720.10 10,713.84 10,713.84 2,335.9K
13:26 10,711.70 10,711.70 10,708.56 10,710.72 3,328.4K
13:27 10,711.57 10,715.04 10,711.57 10,712.91 1,963.0K
13:28 10,714.25 10,714.71 10,710.82 10,710.82 1,784.0K
13:29 10,709.38 10,713.67 10,708.89 10,710.10 1,830.8K
13:30 10,709.59 10,711.09 10,707.30 10,707.30 1,906.4K
13:31 10,706.97 10,706.97 10,699.45 10,699.67 3,458.3K
13:32 10,702.02 10,708.28 10,702.02 10,706.65 2,531.6K
13:33 10,708.81 10,716.35 10,708.81 10,714.85 2,350.6K
13:34 10,714.69 10,714.69 10,711.46 10,711.46 2,263.1K
13:35 10,712.09 10,713.00 10,712.00 10,712.81 2,003.9K
13:36 10,714.82 10,715.43 10,714.26 10,715.18 1,770.7K
13:37 10,714.79 10,715.75 10,713.61 10,715.75 2,016.7K
13:38 10,716.12 10,718.99 10,716.12 10,718.86 1,754.8K
13:39 10,720.29 10,720.86 10,715.22 10,715.22 2,447.8K
13:40 10,714.97 10,714.97 10,711.15 10,713.81 2,040.9K
13:41 10,714.73 10,715.73 10,713.16 10,713.16 2,060.0K
13:42 10,713.39 10,715.41 10,712.60 10,714.56 2,170.3K
13:43 10,714.78 10,714.78 10,712.41 10,712.41 2,048.7K
13:44 10,712.68 10,712.90 10,706.01 10,706.12 2,606.4K
13:45 10,707.33 10,707.69 10,703.66 10,703.92 1,967.2K
13:46 10,703.07 10,703.12 10,701.82 10,703.12 2,416.2K
13:47 10,701.83 10,701.83 10,697.39 10,697.80 2,867.7K
13:48 10,697.86 10,698.07 10,696.77 10,696.95 1,881.9K
13:49 10,700.02 10,701.01 10,698.10 10,698.10 2,316.2K
13:50 10,697.64 10,697.64 10,696.03 10,696.41 2,757.4K
13:51 10,696.09 10,702.39 10,696.09 10,702.39 2,295.5K
13:52 10,700.74 10,700.74 10,698.21 10,698.64 1,813.4K
13:53 10,698.22 10,698.52 10,696.32 10,696.32 2,231.6K
13:54 10,695.30 10,695.30 10,694.05 10,694.68 2,384.4K
13:55 10,693.82 10,693.82 10,688.00 10,688.00 2,764.9K
13:56 10,687.89 10,694.32 10,687.89 10,694.25 2,460.0K
13:57 10,694.46 10,694.46 10,691.19 10,691.19 2,080.5K
13:58 10,691.37 10,692.71 10,690.11 10,691.56 1,786.6K
13:59 10,690.90 10,692.26 10,690.76 10,691.64 2,233.7K
14:00 10,690.57 10,691.55 10,689.97 10,690.03 2,892.6K
14:01 10,689.52 10,689.52 10,682.80 10,683.06 2,964.4K
14:02 10,683.04 10,684.25 10,680.39 10,680.39 2,617.6K
14:03 10,681.03 10,687.64 10,681.03 10,687.19 2,962.1K
14:04 10,688.32 10,689.38 10,688.04 10,688.58 2,261.8K
14:05 10,689.35 10,691.12 10,689.16 10,691.00 1,788.4K
14:06 10,690.81 10,692.51 10,689.44 10,692.51 2,146.7K
14:07 10,692.90 10,695.22 10,692.90 10,693.19 3,363.7K
14:08 10,691.76 10,691.90 10,689.12 10,691.82 3,168.4K
14:09 10,692.39 10,698.83 10,692.39 10,698.83 2,593.3K
14:10 10,698.61 10,698.61 10,693.26 10,693.37 2,759.4K
14:11 10,693.87 10,694.43 10,692.63 10,694.09 1,807.9K
14:12 10,695.21 10,698.68 10,695.21 10,698.48 2,466.5K
14:13 10,696.77 10,696.77 10,693.92 10,696.03 2,557.3K
14:14 10,696.03 10,697.72 10,694.94 10,697.41 2,530.9K
14:15 10,696.99 10,706.47 10,696.99 10,706.47 2,832.5K
14:16 10,705.50 10,710.15 10,704.65 10,709.35 3,318.2K
14:17 10,710.91 10,717.28 10,710.91 10,715.65 3,210.7K
14:18 10,716.31 10,717.22 10,714.61 10,714.61 2,305.9K
14:19 10,713.99 10,713.99 10,706.31 10,708.91 3,223.0K
14:20 10,709.33 10,709.56 10,702.58 10,702.58 2,462.5K
14:21 10,702.87 10,705.66 10,702.87 10,705.66 2,041.5K
14:22 10,706.63 10,719.13 10,706.63 10,719.13 2,391.6K
14:23 10,719.64 10,720.65 10,715.16 10,716.11 3,684.9K
14:24 10,716.64 10,716.81 10,711.73 10,712.50 3,279.2K
14:25 10,712.38 10,714.20 10,710.72 10,714.20 1,860.3K
14:26 10,713.99 10,713.99 10,709.41 10,709.41 2,879.4K
14:27 10,709.07 10,711.51 10,708.35 10,711.30 2,254.0K
14:28 10,711.29 10,711.29 10,709.04 10,709.04 2,514.5K
14:29 10,709.63 10,709.81 10,705.91 10,707.54 2,724.0K
14:30 10,707.26 10,716.53 10,707.26 10,716.07 2,940.6K
14:31 10,717.98 10,718.27 10,712.72 10,712.72 2,377.6K
14:32 10,712.07 10,712.07 10,710.41 10,710.41 2,767.1K
14:33 10,711.31 10,711.35 10,705.50 10,705.53 2,742.1K
14:34 10,704.98 10,711.51 10,704.01 10,710.06 2,871.4K
14:35 10,708.71 10,712.59 10,706.15 10,712.46 2,486.1K
14:36 10,715.44 10,719.53 10,715.44 10,719.23 2,581.5K
14:37 10,719.67 10,721.63 10,719.16 10,720.09 1,851.0K
14:38 10,720.38 10,720.38 10,716.95 10,717.34 2,481.3K
14:39 10,717.07 10,718.82 10,717.07 10,718.82 2,187.9K
14:40 10,719.23 10,719.23 10,711.29 10,711.67 3,731.1K
14:41 10,713.27 10,715.95 10,713.20 10,714.36 2,738.6K
14:42 10,713.73 10,714.14 10,710.84 10,711.80 2,759.2K
14:43 10,712.78 10,717.25 10,712.57 10,717.25 2,688.1K
14:44 10,717.35 10,718.66 10,716.20 10,718.45 2,489.6K
14:45 10,718.42 10,718.42 10,714.52 10,714.76 2,909.9K
14:46 10,715.06 10,715.94 10,714.22 10,715.74 2,540.4K
14:47 10,714.81 10,714.81 10,712.83 10,712.99 3,199.3K
14:48 10,713.10 10,715.37 10,713.10 10,715.30 3,277.2K
14:49 10,715.01 10,717.08 10,714.29 10,714.34 3,216.2K
14:50 10,713.99 10,713.99 10,711.94 10,711.94 4,442.5K
14:51 10,712.04 10,712.04 10,705.69 10,705.69 4,051.9K
14:52 10,707.09 10,707.09 10,704.38 10,706.76 3,834.3K
14:53 10,706.48 10,709.89 10,706.48 10,709.41 4,891.2K
14:54 10,709.94 10,710.80 10,709.08 10,709.53 5,100.9K
14:55 10,710.05 10,710.05 10,707.09 10,707.09 5,549.0K
14:56 10,706.07 10,709.11 10,703.41 10,708.77 6,969.1K
14:57 10,709.85 10,709.85 10,709.85 10,709.85 163.0K
15:00 10,705.15 10,705.15 10,698.73 10,698.73 9,857.0K
15:59 10,698.73 10,698.73 10,698.73 10,698.73 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