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 10,625.36 10,654.36 10,625.36 10,654.36 17,184.6K
09:31 10,658.84 10,664.23 10,648.02 10,664.23 13,794.3K
09:32 10,666.53 10,677.11 10,664.88 10,672.58 9,803.8K
09:33 10,665.63 10,665.63 10,642.46 10,645.89 10,825.3K
09:34 10,648.30 10,653.40 10,648.30 10,652.46 6,231.8K
09:35 10,654.75 10,657.37 10,651.99 10,653.52 6,485.3K
09:36 10,650.31 10,650.31 10,643.39 10,646.39 6,492.9K
09:37 10,645.03 10,650.37 10,643.88 10,650.37 6,865.1K
09:38 10,650.50 10,650.50 10,627.34 10,627.34 11,422.9K
09:39 10,626.77 10,626.77 10,608.02 10,608.15 10,549.8K
09:40 10,607.92 10,610.53 10,603.57 10,603.57 7,928.4K
09:41 10,602.40 10,606.11 10,598.31 10,602.84 6,065.8K
09:42 10,603.16 10,603.16 10,595.81 10,595.81 7,742.8K
09:43 10,597.98 10,597.98 10,583.30 10,587.93 6,912.3K
09:44 10,590.22 10,599.33 10,590.22 10,596.97 5,227.5K
09:45 10,600.76 10,607.46 10,596.46 10,596.46 5,248.9K
09:46 10,596.66 10,596.66 10,589.19 10,590.75 5,588.9K
09:47 10,591.20 10,593.84 10,590.93 10,593.19 4,488.8K
09:48 10,602.15 10,602.27 10,597.59 10,599.39 4,369.9K
09:49 10,600.07 10,609.47 10,600.07 10,609.47 3,886.8K
09:50 10,609.34 10,609.46 10,606.26 10,606.26 3,767.0K
09:51 10,608.89 10,620.73 10,608.89 10,612.62 4,303.3K
09:52 10,612.12 10,612.12 10,606.18 10,611.72 4,288.3K
09:53 10,610.99 10,616.81 10,610.99 10,616.81 2,646.5K
09:54 10,615.35 10,615.35 10,609.80 10,609.80 3,031.6K
09:55 10,608.47 10,610.14 10,604.47 10,604.47 3,884.6K
09:56 10,603.82 10,604.11 10,597.99 10,599.86 3,386.9K
09:57 10,599.73 10,611.50 10,599.73 10,611.50 2,982.7K
09:58 10,613.91 10,617.01 10,612.38 10,616.99 3,076.4K
09:59 10,615.57 10,620.14 10,615.33 10,620.14 3,579.6K
10:00 10,620.27 10,620.27 10,613.62 10,615.32 4,784.2K
10:01 10,615.31 10,623.73 10,614.81 10,623.73 2,828.6K
10:02 10,625.78 10,632.57 10,625.78 10,631.71 4,045.2K
10:03 10,632.38 10,632.38 10,623.57 10,623.71 2,786.5K
10:04 10,622.66 10,626.82 10,622.66 10,624.07 3,997.4K
10:05 10,624.49 10,627.39 10,622.79 10,627.39 3,267.3K
10:06 10,627.66 10,627.66 10,625.72 10,627.02 4,072.7K
10:07 10,627.54 10,628.91 10,627.07 10,628.87 2,715.4K
10:08 10,628.54 10,629.40 10,626.99 10,629.40 2,643.3K
10:09 10,628.59 10,636.14 10,628.59 10,635.85 3,138.0K
10:10 10,635.77 10,635.77 10,628.28 10,629.49 2,630.1K
10:11 10,629.81 10,634.29 10,629.61 10,631.18 2,872.0K
10:12 10,631.31 10,641.37 10,631.31 10,638.45 2,693.5K
10:13 10,638.53 10,638.53 10,633.39 10,633.39 2,285.7K
10:14 10,632.72 10,633.65 10,629.72 10,629.72 2,572.5K
10:15 10,629.35 10,632.15 10,629.35 10,631.78 2,547.2K
10:16 10,632.06 10,635.60 10,632.06 10,635.60 2,662.4K
10:17 10,636.38 10,644.61 10,636.38 10,643.25 2,988.4K
10:18 10,643.05 10,644.54 10,640.31 10,644.35 1,771.2K
10:19 10,644.54 10,649.25 10,644.54 10,649.13 2,373.0K
10:20 10,649.48 10,649.67 10,646.24 10,647.03 1,984.8K
10:21 10,647.40 10,653.32 10,646.80 10,653.32 2,683.0K
10:22 10,652.81 10,659.61 10,652.81 10,659.61 2,327.1K
10:23 10,659.14 10,659.16 10,655.79 10,656.03 2,015.8K
10:24 10,655.05 10,656.55 10,654.72 10,656.55 2,067.8K
10:25 10,656.09 10,661.41 10,655.56 10,659.30 3,481.8K
10:26 10,659.72 10,660.58 10,656.65 10,656.65 4,013.9K
10:27 10,656.54 10,656.55 10,650.60 10,650.60 3,085.3K
10:28 10,648.92 10,649.01 10,645.91 10,646.61 2,335.8K
10:29 10,647.88 10,647.88 10,642.86 10,642.86 2,464.8K
10:30 10,643.26 10,646.65 10,643.26 10,644.83 1,778.5K
10:31 10,645.16 10,647.82 10,644.51 10,647.82 3,233.4K
10:32 10,648.30 10,648.30 10,644.44 10,644.44 1,705.7K
10:33 10,645.25 10,646.28 10,644.52 10,646.02 1,898.6K
10:34 10,645.84 10,646.00 10,644.18 10,645.22 1,656.9K
10:35 10,644.46 10,646.85 10,644.46 10,645.30 1,689.2K
10:36 10,645.21 10,646.60 10,644.44 10,646.60 1,678.6K
10:37 10,647.02 10,647.02 10,640.23 10,640.23 1,770.8K
10:38 10,642.06 10,644.91 10,640.60 10,644.91 1,470.9K
10:39 10,646.10 10,646.10 10,643.16 10,643.53 1,773.7K
10:40 10,644.39 10,644.50 10,641.26 10,641.26 1,883.4K
10:41 10,641.96 10,643.82 10,641.73 10,642.36 1,864.2K
10:42 10,642.16 10,643.58 10,641.32 10,641.32 1,796.2K
10:43 10,642.05 10,644.32 10,642.05 10,644.24 1,546.5K
10:44 10,644.83 10,648.02 10,644.01 10,644.01 2,004.3K
10:45 10,644.59 10,645.46 10,644.47 10,645.46 1,628.2K
10:46 10,645.00 10,645.00 10,640.38 10,641.87 1,808.8K
10:47 10,641.64 10,641.75 10,639.61 10,640.12 1,462.7K
10:48 10,639.72 10,640.71 10,639.31 10,639.31 1,240.3K
10:49 10,639.81 10,641.62 10,639.81 10,640.34 1,541.2K
10:50 10,640.14 10,640.26 10,635.57 10,635.62 1,538.9K
10:51 10,634.95 10,637.77 10,634.89 10,637.19 2,007.4K
10:52 10,635.56 10,639.28 10,632.90 10,638.89 2,113.1K
10:53 10,639.12 10,641.33 10,639.12 10,640.47 1,524.1K
10:54 10,638.62 10,640.70 10,638.51 10,639.88 1,308.5K
10:55 10,640.99 10,643.19 10,640.55 10,643.19 1,546.1K
10:56 10,642.67 10,642.76 10,640.40 10,640.58 1,173.0K
10:57 10,641.62 10,641.62 10,638.87 10,639.06 1,491.1K
10:58 10,639.35 10,642.04 10,639.08 10,642.04 1,148.8K
10:59 10,642.21 10,642.72 10,637.84 10,637.84 1,396.1K
11:00 10,635.83 10,635.83 10,631.41 10,632.58 1,943.1K
11:01 10,632.55 10,633.96 10,632.17 10,633.96 1,022.6K
11:02 10,633.90 10,634.31 10,627.35 10,627.35 1,463.1K
11:03 10,626.97 10,630.48 10,626.97 10,628.35 1,554.8K
11:04 10,628.50 10,630.46 10,628.44 10,629.34 1,615.0K
11:05 10,628.34 10,628.95 10,626.84 10,627.57 1,056.0K
11:06 10,627.52 10,628.23 10,625.67 10,625.67 1,050.2K
11:07 10,625.41 10,625.41 10,622.92 10,622.92 1,177.0K
11:08 10,621.62 10,624.24 10,621.48 10,624.19 2,073.6K
11:09 10,624.83 10,627.46 10,624.83 10,626.60 1,505.0K
11:10 10,626.27 10,627.88 10,625.57 10,626.47 1,259.8K
11:11 10,626.60 10,629.09 10,626.60 10,628.43 1,291.2K
11:12 10,629.20 10,630.13 10,628.54 10,628.54 1,867.4K
11:13 10,629.24 10,631.46 10,629.24 10,631.44 2,455.0K
11:14 10,631.39 10,634.78 10,631.21 10,633.07 2,540.6K
11:15 10,632.59 10,632.60 10,627.22 10,627.62 1,896.4K
11:16 10,626.98 10,628.02 10,625.46 10,626.20 1,512.4K
11:17 10,626.49 10,627.68 10,626.21 10,627.68 1,533.0K
11:18 10,627.96 10,629.47 10,627.70 10,628.16 1,227.9K
11:19 10,629.16 10,629.74 10,626.99 10,627.07 1,409.0K
11:20 10,626.77 10,628.72 10,626.56 10,627.12 1,450.1K
11:21 10,627.29 10,631.18 10,627.18 10,630.92 1,296.8K
11:22 10,631.12 10,631.12 10,628.17 10,628.71 1,345.3K
11:23 10,629.02 10,629.89 10,628.65 10,629.29 1,212.6K
11:24 10,629.62 10,631.42 10,629.62 10,629.63 1,196.9K
11:25 10,629.91 10,629.92 10,627.85 10,629.75 1,153.6K
11:26 10,629.93 10,629.94 10,624.55 10,624.55 1,475.5K
11:27 10,625.12 10,626.65 10,624.75 10,626.34 1,145.0K
11:28 10,626.49 10,626.49 10,624.91 10,625.87 1,578.0K
11:29 10,625.96 10,625.96 10,623.08 10,623.69 1,415.8K
11:30 10,623.54 10,623.54 10,623.43 10,623.43 87.6K
13:00 10,623.57 10,623.57 10,614.96 10,617.03 6,998.2K
13:01 10,619.65 10,626.35 10,619.65 10,625.70 4,479.3K
13:02 10,625.93 10,628.41 10,625.72 10,627.52 2,390.9K
13:03 10,627.98 10,628.80 10,626.49 10,627.23 1,887.6K
13:04 10,630.47 10,631.91 10,628.56 10,630.56 1,736.1K
13:05 10,630.67 10,633.20 10,630.67 10,632.86 1,872.1K
13:06 10,634.60 10,634.60 10,631.75 10,633.88 1,544.5K
13:07 10,633.51 10,635.16 10,633.05 10,634.52 1,806.3K
13:08 10,634.98 10,634.98 10,626.99 10,626.99 1,746.0K
13:09 10,624.60 10,625.29 10,619.96 10,619.96 2,504.1K
13:10 10,619.79 10,624.75 10,619.42 10,622.72 1,512.8K
13:11 10,621.86 10,621.86 10,618.45 10,618.45 1,153.0K
13:12 10,618.19 10,618.19 10,612.45 10,612.45 2,020.2K
13:13 10,612.04 10,614.65 10,612.04 10,614.65 1,711.0K
13:14 10,614.07 10,614.80 10,612.42 10,613.23 1,557.8K
13:15 10,613.32 10,616.78 10,613.32 10,616.45 1,632.3K
13:16 10,616.00 10,618.15 10,616.00 10,617.25 1,929.1K
13:17 10,617.15 10,617.15 10,615.44 10,617.06 1,509.3K
13:18 10,616.43 10,619.91 10,616.43 10,619.58 1,271.0K
13:19 10,619.21 10,622.20 10,619.20 10,622.20 1,173.7K
13:20 10,622.61 10,623.08 10,619.67 10,619.67 1,480.9K
13:21 10,619.21 10,621.44 10,618.91 10,621.44 1,470.6K
13:22 10,621.18 10,623.19 10,621.18 10,622.16 1,342.8K
13:23 10,621.13 10,622.13 10,620.47 10,622.00 1,349.2K
13:24 10,622.40 10,622.52 10,620.45 10,620.45 1,921.9K
13:25 10,620.46 10,621.97 10,619.80 10,621.97 1,612.0K
13:26 10,622.11 10,622.80 10,620.81 10,620.81 1,507.1K
13:27 10,619.41 10,620.29 10,618.48 10,620.29 1,783.0K
13:28 10,620.67 10,621.45 10,620.25 10,620.74 1,133.2K
13:29 10,620.43 10,626.10 10,620.43 10,625.51 1,828.3K
13:30 10,624.56 10,624.56 10,623.24 10,624.51 1,325.8K
13:31 10,625.24 10,625.57 10,624.46 10,624.88 1,704.7K
13:32 10,625.14 10,625.14 10,621.13 10,621.13 1,693.2K
13:33 10,621.49 10,623.99 10,621.49 10,623.05 1,792.5K
13:34 10,623.17 10,624.56 10,622.53 10,623.88 1,546.5K
13:35 10,623.23 10,624.52 10,622.55 10,622.55 1,991.8K
13:36 10,622.17 10,622.25 10,618.83 10,618.83 1,645.8K
13:37 10,618.97 10,618.97 10,615.85 10,616.69 2,326.6K
13:38 10,616.21 10,616.79 10,613.88 10,614.02 1,870.0K
13:39 10,614.22 10,615.83 10,614.22 10,614.45 1,866.3K
13:40 10,613.39 10,615.85 10,613.39 10,615.85 2,097.0K
13:41 10,615.70 10,621.13 10,615.70 10,620.70 2,556.1K
13:42 10,621.53 10,623.98 10,621.53 10,623.85 1,178.7K
13:43 10,624.26 10,625.80 10,621.22 10,622.15 1,337.2K
13:44 10,621.72 10,627.90 10,621.72 10,625.74 2,126.7K
13:45 10,626.24 10,626.81 10,625.05 10,625.05 1,202.9K
13:46 10,625.32 10,625.32 10,622.90 10,623.26 1,089.3K
13:47 10,623.52 10,623.52 10,621.26 10,623.51 1,274.8K
13:48 10,622.71 10,624.65 10,622.38 10,622.46 1,242.2K
13:49 10,623.03 10,627.13 10,623.03 10,624.58 2,046.6K
13:50 10,623.37 10,623.57 10,622.56 10,622.56 1,053.3K
13:51 10,622.55 10,624.80 10,622.45 10,624.80 1,278.1K
13:52 10,624.67 10,624.96 10,623.21 10,623.50 1,230.3K
13:53 10,623.83 10,624.52 10,622.31 10,624.52 1,087.3K
13:54 10,625.53 10,625.53 10,622.43 10,622.49 1,068.6K
13:55 10,622.78 10,622.78 10,620.26 10,620.26 1,008.4K
13:56 10,620.05 10,620.05 10,617.47 10,618.13 1,520.5K
13:57 10,617.57 10,618.79 10,616.50 10,616.50 1,370.6K
13:58 10,616.23 10,616.73 10,614.61 10,614.86 1,444.1K
13:59 10,614.12 10,615.34 10,613.96 10,614.32 1,001.0K
14:00 10,614.74 10,615.60 10,613.79 10,614.35 1,455.4K
14:01 10,614.83 10,614.83 10,612.54 10,612.79 1,523.7K
14:02 10,612.74 10,618.10 10,612.74 10,617.38 2,253.8K
14:03 10,617.37 10,617.37 10,614.77 10,614.94 1,214.4K
14:04 10,614.10 10,614.14 10,610.22 10,610.22 1,598.6K
14:05 10,610.67 10,611.39 10,610.27 10,610.44 1,415.4K
14:06 10,610.56 10,613.10 10,610.56 10,612.24 1,197.0K
14:07 10,612.28 10,613.78 10,611.53 10,611.53 1,026.1K
14:08 10,611.80 10,612.91 10,611.80 10,611.83 953.8K
14:09 10,611.69 10,612.33 10,609.44 10,609.44 1,170.8K
14:10 10,609.79 10,610.60 10,609.79 10,610.60 1,376.9K
14:11 10,610.08 10,610.75 10,608.56 10,608.56 1,420.9K
14:12 10,609.26 10,609.26 10,607.27 10,607.42 1,548.9K
14:13 10,607.69 10,607.69 10,602.05 10,602.05 2,468.3K
14:14 10,602.01 10,604.73 10,601.55 10,604.71 2,735.0K
14:15 10,606.42 10,609.20 10,606.42 10,608.33 2,051.6K
14:16 10,608.10 10,608.28 10,605.46 10,606.03 1,340.9K
14:17 10,605.68 10,607.02 10,605.68 10,606.95 1,331.9K
14:18 10,607.05 10,607.78 10,606.27 10,607.41 1,561.2K
14:19 10,607.40 10,608.44 10,606.89 10,606.89 1,198.8K
14:20 10,607.01 10,607.56 10,606.04 10,606.30 1,163.1K
14:21 10,606.75 10,606.75 10,603.75 10,603.75 1,544.4K
14:22 10,603.69 10,604.15 10,599.98 10,599.98 3,035.7K
14:23 10,599.81 10,599.81 10,597.38 10,597.86 2,901.0K
14:24 10,599.37 10,601.46 10,599.31 10,599.75 2,274.0K
14:25 10,600.20 10,600.20 10,599.01 10,599.01 1,275.6K
14:26 10,599.38 10,599.38 10,597.67 10,597.67 1,465.5K
14:27 10,597.68 10,598.55 10,597.34 10,598.12 1,793.1K
14:28 10,597.42 10,597.53 10,596.53 10,596.53 1,431.0K
14:29 10,596.52 10,598.97 10,596.52 10,598.35 1,838.4K
14:30 10,598.22 10,603.03 10,598.22 10,602.89 2,267.0K
14:31 10,602.69 10,602.69 10,597.28 10,597.28 2,879.0K
14:32 10,597.18 10,598.18 10,595.78 10,598.18 2,491.4K
14:33 10,598.70 10,599.41 10,598.12 10,599.30 1,675.3K
14:34 10,599.25 10,599.25 10,597.04 10,597.04 2,113.8K
14:35 10,597.01 10,597.10 10,595.33 10,595.33 2,415.5K
14:36 10,596.20 10,596.20 10,591.51 10,591.66 3,347.3K
14:37 10,591.25 10,592.87 10,590.38 10,592.82 3,636.7K
14:38 10,593.00 10,593.62 10,591.94 10,591.94 1,972.3K
14:39 10,591.06 10,592.34 10,590.20 10,590.20 2,028.3K
14:40 10,590.95 10,591.50 10,589.96 10,590.65 2,626.4K
14:41 10,590.21 10,592.62 10,590.21 10,591.93 2,461.4K
14:42 10,591.97 10,592.61 10,591.55 10,592.61 2,006.7K
14:43 10,592.60 10,592.78 10,591.51 10,591.63 3,092.1K
14:44 10,590.92 10,594.83 10,590.59 10,593.96 3,137.6K
14:45 10,594.55 10,600.89 10,593.52 10,600.89 3,958.0K
14:46 10,600.98 10,603.40 10,600.45 10,601.27 4,034.0K
14:47 10,601.51 10,607.28 10,601.51 10,606.39 3,385.8K
14:48 10,607.18 10,610.48 10,607.18 10,610.48 2,806.5K
14:49 10,609.73 10,609.77 10,608.05 10,608.26 3,129.7K
14:50 10,607.61 10,607.61 10,601.94 10,601.94 3,614.5K
14:51 10,601.81 10,601.81 10,600.75 10,601.69 2,815.6K
14:52 10,601.41 10,602.79 10,601.26 10,602.49 3,088.5K
14:53 10,602.98 10,603.55 10,602.33 10,602.86 3,393.3K
14:54 10,602.75 10,604.31 10,602.32 10,604.25 4,598.6K
14:55 10,603.69 10,604.80 10,603.69 10,604.71 3,935.5K
14:56 10,604.38 10,608.40 10,604.20 10,608.40 5,034.9K
14:57 10,608.79 10,608.90 10,608.79 10,608.90 365.3K
15:00 10,608.56 10,608.56 10,606.92 10,606.92 7,590.9K
15:59 10,606.92 10,606.92 10,606.92 10,606.92 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