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 10,121.38 10,146.85 10,108.52 10,146.85 103,263.6K
09:31 10,153.25 10,195.09 10,153.04 10,193.39 49,015.8K
09:32 10,193.43 10,211.69 10,193.43 10,202.52 50,063.6K
09:33 10,198.30 10,250.41 10,198.30 10,247.22 41,993.6K
09:34 10,248.58 10,252.25 10,237.78 10,250.69 35,126.6K
09:35 10,250.95 10,250.95 10,192.04 10,192.04 37,336.8K
09:36 10,186.02 10,186.02 10,167.66 10,172.66 29,767.0K
09:37 10,176.98 10,176.98 10,135.61 10,135.61 27,952.9K
09:38 10,132.78 10,132.78 10,075.19 10,075.19 28,715.8K
09:39 10,075.20 10,079.99 10,047.02 10,047.98 27,461.7K
09:40 10,048.51 10,066.90 10,042.40 10,064.60 28,633.6K
09:41 10,058.81 10,058.81 10,026.92 10,026.92 26,244.3K
09:42 10,026.83 10,066.24 10,026.83 10,066.24 22,465.8K
09:43 10,068.96 10,081.87 10,068.96 10,080.98 16,437.3K
09:44 10,081.46 10,081.46 10,047.53 10,054.78 18,635.4K
09:45 10,052.44 10,052.44 10,008.35 10,008.35 21,509.6K
09:46 10,006.04 10,006.04 9,990.54 9,990.54 20,430.0K
09:47 9,990.85 9,996.22 9,968.67 9,968.67 21,536.3K
09:48 9,963.94 9,963.94 9,938.75 9,939.55 21,307.6K
09:49 9,942.34 9,952.12 9,938.42 9,938.42 19,340.0K
09:50 9,935.36 9,935.36 9,896.81 9,896.81 18,693.8K
09:51 9,897.57 9,898.28 9,877.69 9,878.99 20,640.8K
09:52 9,877.36 9,880.18 9,873.46 9,879.37 19,124.0K
09:53 9,881.09 9,927.99 9,881.09 9,927.99 17,418.9K
09:54 9,936.65 9,982.51 9,936.65 9,982.51 13,877.7K
09:55 9,987.30 10,020.00 9,987.30 10,020.00 11,395.4K
09:56 10,026.64 10,052.42 10,026.64 10,052.42 12,115.4K
09:57 10,056.65 10,072.06 10,056.65 10,066.18 11,804.7K
09:58 10,072.08 10,072.08 10,052.73 10,058.68 11,073.5K
09:59 10,063.03 10,096.44 10,063.03 10,096.44 12,533.5K
10:00 10,100.40 10,123.03 10,100.40 10,122.66 13,894.4K
10:01 10,125.95 10,132.68 10,113.28 10,113.28 12,129.2K
10:02 10,114.67 10,115.24 10,081.18 10,081.18 10,462.0K
10:03 10,076.69 10,106.89 10,073.19 10,106.89 10,226.0K
10:04 10,105.02 10,109.55 10,094.09 10,107.31 6,428.3K
10:05 10,103.69 10,103.95 10,094.33 10,103.95 6,293.9K
10:06 10,101.78 10,101.78 10,085.43 10,085.43 5,860.6K
10:07 10,084.19 10,085.85 10,080.54 10,084.05 6,055.8K
10:08 10,083.52 10,098.00 10,083.47 10,093.24 6,263.5K
10:09 10,090.14 10,090.14 10,072.62 10,072.62 7,241.4K
10:10 10,072.36 10,072.36 10,068.71 10,070.97 6,157.2K
10:11 10,071.84 10,071.84 10,048.97 10,048.97 7,660.4K
10:12 10,048.04 10,055.87 10,036.48 10,036.48 7,109.3K
10:13 10,034.91 10,042.08 10,033.48 10,036.66 5,995.0K
10:14 10,039.89 10,049.49 10,039.89 10,043.08 6,236.3K
10:15 10,043.79 10,052.46 10,043.79 10,048.25 6,022.4K
10:16 10,049.22 10,060.87 10,048.53 10,054.18 5,751.7K
10:17 10,053.84 10,075.94 10,053.84 10,075.16 6,738.3K
10:18 10,075.14 10,083.42 10,073.33 10,073.33 7,701.5K
10:19 10,072.67 10,076.20 10,070.15 10,070.15 6,781.5K
10:20 10,068.20 10,087.09 10,068.20 10,087.09 6,480.4K
10:21 10,088.24 10,105.55 10,088.24 10,105.55 6,763.4K
10:22 10,106.03 10,113.11 10,102.84 10,106.88 6,848.5K
10:23 10,104.61 10,111.90 10,097.49 10,111.90 7,281.9K
10:24 10,111.97 10,111.97 10,109.07 10,109.07 8,004.9K
10:25 10,108.22 10,108.22 10,100.54 10,104.67 7,437.8K
10:26 10,106.33 10,113.65 10,105.44 10,105.98 6,887.1K
10:27 10,105.08 10,105.08 10,088.52 10,094.69 7,219.1K
10:28 10,094.30 10,094.30 10,078.87 10,089.93 6,229.3K
10:29 10,091.46 10,097.66 10,079.48 10,079.48 4,790.6K
10:30 10,080.34 10,080.34 10,072.91 10,076.64 5,457.6K
10:31 10,077.09 10,080.63 10,067.06 10,067.06 4,763.8K
10:32 10,068.36 10,074.64 10,066.53 10,069.17 4,498.4K
10:33 10,066.43 10,067.83 10,058.50 10,059.23 4,645.7K
10:34 10,059.26 10,059.26 10,053.11 10,055.36 5,045.5K
10:35 10,052.97 10,063.03 10,052.43 10,052.43 4,791.4K
10:36 10,049.99 10,049.99 10,046.60 10,049.23 4,428.6K
10:37 10,049.81 10,053.13 10,044.12 10,044.37 4,601.6K
10:38 10,047.74 10,059.68 10,047.74 10,059.68 5,304.3K
10:39 10,064.18 10,083.57 10,064.18 10,083.57 4,735.6K
10:40 10,091.50 10,130.58 10,091.50 10,130.58 7,458.2K
10:41 10,131.00 10,131.44 10,117.83 10,117.83 5,414.0K
10:42 10,117.31 10,128.88 10,116.94 10,118.37 4,731.0K
10:43 10,121.41 10,131.30 10,121.41 10,126.43 5,230.8K
10:44 10,123.69 10,131.22 10,120.40 10,127.94 4,665.9K
10:45 10,129.37 10,146.72 10,128.96 10,141.94 6,059.6K
10:46 10,140.33 10,155.40 10,136.91 10,155.40 5,703.0K
10:47 10,157.09 10,157.66 10,147.41 10,147.41 5,101.3K
10:48 10,146.32 10,154.69 10,144.94 10,147.99 4,104.7K
10:49 10,147.82 10,157.57 10,147.22 10,150.50 5,340.2K
10:50 10,148.13 10,151.60 10,135.40 10,135.40 4,662.7K
10:51 10,135.88 10,142.23 10,135.88 10,137.13 3,519.8K
10:52 10,132.27 10,132.27 10,124.98 10,129.91 4,270.3K
10:53 10,130.65 10,131.70 10,126.78 10,126.78 3,954.8K
10:54 10,125.59 10,125.77 10,116.43 10,116.43 4,511.9K
10:55 10,115.86 10,118.48 10,104.85 10,106.26 3,864.2K
10:56 10,106.39 10,106.39 10,099.78 10,099.78 3,402.4K
10:57 10,100.91 10,104.33 10,100.91 10,101.87 2,894.6K
10:58 10,100.85 10,102.17 10,100.84 10,101.55 3,329.2K
10:59 10,102.98 10,106.88 10,102.98 10,103.32 3,154.0K
11:00 10,103.66 10,115.01 10,103.66 10,105.06 4,592.9K
11:01 10,102.10 10,105.52 10,102.10 10,102.89 3,843.6K
11:02 10,099.95 10,099.95 10,094.02 10,094.02 3,424.4K
11:03 10,093.03 10,098.57 10,090.66 10,098.57 3,547.0K
11:04 10,100.59 10,100.59 10,091.98 10,091.98 3,541.3K
11:05 10,089.65 10,098.40 10,089.65 10,092.13 3,645.9K
11:06 10,087.82 10,088.21 10,086.39 10,086.47 3,049.3K
11:07 10,088.25 10,089.49 10,087.12 10,087.12 2,949.9K
11:08 10,088.34 10,088.93 10,080.84 10,081.11 3,230.2K
11:09 10,078.76 10,079.05 10,074.90 10,074.90 3,326.3K
11:10 10,075.20 10,079.07 10,070.14 10,070.68 3,615.6K
11:11 10,070.00 10,070.05 10,062.70 10,062.70 2,700.7K
11:12 10,063.33 10,063.33 10,057.53 10,057.94 3,129.6K
11:13 10,058.57 10,059.26 10,056.77 10,056.87 3,371.8K
11:14 10,056.22 10,056.22 10,047.24 10,047.24 4,163.9K
11:15 10,046.07 10,068.29 10,046.01 10,068.29 4,996.6K
11:16 10,066.91 10,066.91 10,055.72 10,056.40 3,226.1K
11:17 10,054.96 10,054.96 10,050.89 10,054.36 2,697.2K
11:18 10,055.87 10,057.71 10,051.06 10,051.06 3,191.1K
11:19 10,049.56 10,049.56 10,041.70 10,041.70 3,399.4K
11:20 10,042.24 10,044.38 10,038.55 10,038.55 3,650.7K
11:21 10,038.90 10,038.90 10,030.96 10,030.96 4,940.0K
11:22 10,031.22 10,031.22 10,026.56 10,026.56 3,723.4K
11:23 10,028.26 10,039.74 10,028.26 10,034.68 4,006.4K
11:24 10,031.04 10,031.04 10,024.07 10,024.19 3,077.3K
11:25 10,022.83 10,023.16 10,018.02 10,018.02 2,929.1K
11:26 10,018.27 10,019.91 10,015.26 10,019.91 4,475.5K
11:27 10,020.09 10,020.82 10,015.42 10,015.42 4,386.9K
11:28 10,018.83 10,019.71 10,017.66 10,019.71 3,233.0K
11:29 10,019.45 10,029.18 10,019.45 10,028.99 2,938.0K
11:30 10,028.29 10,028.29 10,028.15 10,028.15 363.7K
13:00 10,025.65 10,025.65 10,004.88 10,004.88 17,671.4K
13:01 10,002.19 10,007.45 10,002.04 10,007.45 7,954.5K
13:02 10,007.09 10,012.66 10,007.09 10,008.44 7,188.5K
13:03 10,009.76 10,009.76 10,005.51 10,006.11 6,163.6K
13:04 10,004.86 10,006.09 9,998.99 9,998.99 5,278.6K
13:05 9,999.96 9,999.96 9,995.40 9,996.57 7,130.1K
13:06 9,997.97 10,000.45 9,995.62 9,995.62 6,884.6K
13:07 9,995.71 9,998.53 9,990.91 9,990.91 7,247.2K
13:08 9,989.99 9,990.94 9,985.61 9,985.95 5,214.1K
13:09 9,984.63 9,984.63 9,976.71 9,978.12 5,579.7K
13:10 9,976.94 9,976.94 9,971.48 9,971.59 5,671.1K
13:11 9,971.59 9,971.59 9,965.57 9,965.66 5,314.8K
13:12 9,964.90 9,964.90 9,955.79 9,955.79 4,720.7K
13:13 9,955.76 9,965.27 9,953.68 9,965.27 7,315.4K
13:14 9,965.18 9,970.51 9,961.20 9,970.51 4,913.6K
13:15 9,977.33 9,990.54 9,977.07 9,990.54 6,725.5K
13:16 9,992.39 10,000.49 9,991.55 9,992.94 5,412.0K
13:17 9,993.50 9,999.88 9,989.58 9,989.58 5,382.3K
13:18 9,987.51 9,988.94 9,978.05 9,988.94 4,875.2K
13:19 9,993.42 10,011.60 9,993.42 10,011.60 5,939.3K
13:20 10,011.83 10,034.32 10,011.83 10,034.32 5,810.6K
13:21 10,036.31 10,036.31 10,020.73 10,030.59 5,242.9K
13:22 10,032.24 10,035.41 10,028.09 10,034.55 4,140.5K
13:23 10,031.90 10,033.47 10,029.62 10,030.83 4,995.9K
13:24 10,027.02 10,031.90 10,020.45 10,029.29 4,747.2K
13:25 10,027.21 10,035.31 10,024.71 10,033.33 4,188.8K
13:26 10,031.47 10,039.08 10,031.47 10,037.65 4,326.1K
13:27 10,035.70 10,035.90 10,026.12 10,028.38 3,783.2K
13:28 10,029.01 10,033.52 10,022.42 10,022.42 4,202.2K
13:29 10,020.08 10,027.90 10,013.79 10,013.79 5,061.9K
13:30 10,011.11 10,011.11 10,006.85 10,008.99 5,058.7K
13:31 10,008.01 10,025.07 10,008.01 10,022.42 6,954.0K
13:32 10,021.63 10,038.70 10,021.63 10,038.15 5,160.6K
13:33 10,036.48 10,037.45 10,031.10 10,035.75 4,271.1K
13:34 10,035.66 10,038.40 10,021.36 10,023.59 4,607.2K
13:35 10,023.95 10,025.32 10,021.04 10,023.24 5,287.9K
13:36 10,024.28 10,025.13 10,020.89 10,024.07 5,941.0K
13:37 10,027.13 10,027.13 10,019.12 10,019.30 5,646.8K
13:38 10,015.22 10,023.03 10,015.22 10,017.07 5,388.9K
13:39 10,018.82 10,018.82 10,009.29 10,009.79 5,250.6K
13:40 10,010.22 10,010.52 9,992.01 9,992.01 5,658.4K
13:41 9,989.54 9,989.54 9,971.18 9,971.18 6,582.9K
13:42 9,969.08 9,969.08 9,954.87 9,954.87 7,026.5K
13:43 9,952.92 9,952.92 9,944.66 9,945.26 8,037.7K
13:44 9,942.68 9,942.68 9,931.75 9,931.75 8,124.9K
13:45 9,933.27 9,934.69 9,931.61 9,933.17 8,183.2K
13:46 9,935.42 9,946.43 9,935.03 9,943.79 7,659.0K
13:47 9,942.66 9,950.74 9,940.83 9,950.74 6,244.4K
13:48 9,951.12 9,964.22 9,949.77 9,958.26 6,104.4K
13:49 9,952.79 9,952.79 9,942.27 9,945.75 6,254.0K
13:50 9,947.06 9,959.71 9,946.06 9,957.10 7,045.3K
13:51 9,957.56 9,962.73 9,954.80 9,956.03 6,450.4K
13:52 9,955.81 9,961.06 9,949.11 9,952.19 5,834.0K
13:53 9,955.13 9,962.88 9,952.59 9,957.68 5,296.2K
13:54 9,961.38 9,976.01 9,961.38 9,973.05 6,371.5K
13:55 9,978.15 9,982.17 9,969.73 9,971.65 4,245.2K
13:56 9,970.76 9,970.76 9,959.36 9,959.81 4,626.4K
13:57 9,960.62 9,960.62 9,955.17 9,956.22 5,025.3K
13:58 9,955.53 9,955.53 9,947.48 9,947.48 4,875.8K
13:59 9,946.35 9,948.36 9,937.54 9,937.54 4,370.1K
14:00 9,940.42 9,940.42 9,924.47 9,928.13 5,698.0K
14:01 9,927.15 9,927.15 9,914.40 9,914.87 5,819.2K
14:02 9,914.80 9,914.80 9,904.97 9,904.97 6,253.5K
14:03 9,902.87 9,902.87 9,886.86 9,886.86 9,017.2K
14:04 9,886.78 9,886.78 9,881.43 9,881.43 8,970.4K
14:05 9,881.14 9,883.37 9,878.48 9,878.92 7,511.7K
14:06 9,877.63 9,877.63 9,867.50 9,867.50 7,131.1K
14:07 9,866.48 9,867.59 9,858.44 9,858.44 6,579.6K
14:08 9,858.16 9,858.16 9,842.73 9,842.73 7,108.5K
14:09 9,842.16 9,842.16 9,833.37 9,833.37 7,076.5K
14:10 9,833.64 9,833.64 9,830.54 9,830.54 7,657.0K
14:11 9,831.22 9,831.22 9,822.15 9,822.82 6,080.1K
14:12 9,823.19 9,823.19 9,816.78 9,816.78 6,057.2K
14:13 9,816.43 9,816.43 9,806.81 9,806.81 5,783.7K
14:14 9,806.10 9,806.10 9,796.10 9,796.10 5,842.8K
14:15 9,795.37 9,796.55 9,792.50 9,795.47 7,995.5K
14:16 9,795.93 9,795.93 9,785.06 9,785.06 5,533.3K
14:17 9,783.78 9,783.78 9,771.53 9,771.53 6,125.4K
14:18 9,770.69 9,770.69 9,753.56 9,753.56 6,890.7K
14:19 9,754.14 9,755.25 9,748.18 9,752.87 6,500.9K
14:20 9,753.17 9,757.83 9,753.17 9,757.69 5,983.4K
14:21 9,757.69 9,757.97 9,753.65 9,755.17 4,988.3K
14:22 9,755.92 9,777.14 9,755.92 9,777.14 5,579.1K
14:23 9,777.78 9,793.10 9,777.78 9,793.10 4,733.7K
14:24 9,794.46 9,815.58 9,794.46 9,815.58 4,996.3K
14:25 9,816.97 9,831.67 9,816.97 9,831.67 5,346.2K
14:26 9,831.79 9,832.24 9,827.89 9,828.30 5,305.8K
14:27 9,826.75 9,826.84 9,819.49 9,819.49 4,674.4K
14:28 9,817.88 9,819.04 9,816.75 9,819.02 4,502.6K
14:29 9,819.14 9,819.95 9,811.98 9,812.49 3,593.7K
14:30 9,810.26 9,810.40 9,796.88 9,797.92 4,460.8K
14:31 9,796.73 9,803.30 9,796.73 9,803.30 5,195.2K
14:32 9,803.23 9,832.32 9,803.23 9,832.32 5,298.7K
14:33 9,833.13 9,862.46 9,833.13 9,862.46 5,796.8K
14:34 9,863.92 9,883.77 9,863.92 9,883.77 4,951.8K
14:35 9,886.99 9,906.32 9,886.99 9,906.32 4,906.2K
14:36 9,907.43 9,916.43 9,904.70 9,904.70 5,703.1K
14:37 9,902.03 9,912.48 9,902.03 9,912.48 4,776.3K
14:38 9,912.51 9,917.70 9,912.22 9,912.96 4,280.9K
14:39 9,913.48 9,916.15 9,898.87 9,898.87 4,695.4K
14:40 9,898.72 9,898.72 9,882.02 9,882.02 4,410.9K
14:41 9,880.07 9,883.33 9,879.79 9,882.28 3,569.0K
14:42 9,881.92 9,884.54 9,881.59 9,884.54 4,740.6K
14:43 9,884.38 9,887.85 9,883.95 9,885.64 4,772.8K
14:44 9,885.81 9,885.81 9,881.05 9,883.55 4,295.3K
14:45 9,883.95 9,888.63 9,882.29 9,888.63 5,101.8K
14:46 9,888.31 9,888.58 9,886.52 9,888.58 5,896.3K
14:47 9,889.83 9,889.83 9,883.44 9,884.91 5,084.0K
14:48 9,882.84 9,882.84 9,876.09 9,878.44 5,970.8K
14:49 9,874.50 9,874.50 9,865.40 9,867.13 7,492.5K
14:50 9,866.72 9,869.72 9,860.69 9,869.72 7,269.0K
14:51 9,872.76 9,900.60 9,872.76 9,900.60 10,535.4K
14:52 9,902.52 9,926.00 9,902.52 9,926.00 12,310.5K
14:53 9,927.48 9,953.53 9,927.48 9,953.53 11,894.1K
14:54 9,957.34 9,971.19 9,953.53 9,955.00 14,747.3K
14:55 9,957.92 9,999.24 9,957.92 9,999.24 16,729.2K
14:56 10,000.12 10,005.04 9,992.24 9,992.24 16,688.7K
14:57 9,992.22 9,993.24 9,992.22 9,993.24 968.5K
15:00 9,977.51 9,977.51 9,949.72 9,949.72 10,943.0K
15:59 9,949.72 9,949.72 9,949.72 9,949.72 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