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 9,986.88 10,001.79 9,977.85 9,977.85 60,465.5K
09:31 9,971.08 9,982.02 9,936.06 9,937.09 46,590.3K
09:32 9,939.61 9,979.81 9,935.73 9,979.81 35,296.7K
09:33 9,973.88 9,982.69 9,958.74 9,982.69 28,709.9K
09:34 9,984.47 9,986.60 9,971.51 9,971.51 27,883.4K
09:35 9,977.16 10,009.68 9,975.42 10,009.68 29,008.1K
09:36 10,014.91 10,033.79 10,014.10 10,033.79 26,472.0K
09:37 10,037.69 10,053.18 10,034.62 10,053.08 25,206.7K
09:38 10,047.80 10,047.80 10,030.43 10,047.58 24,050.4K
09:39 10,041.80 10,041.80 10,023.22 10,028.49 18,734.6K
09:40 10,025.06 10,025.06 10,007.55 10,009.05 18,649.3K
09:41 10,007.51 10,008.94 9,990.66 9,996.42 18,174.4K
09:42 9,998.44 9,998.44 9,981.82 9,981.82 20,513.8K
09:43 9,982.25 9,982.25 9,962.84 9,962.84 16,975.3K
09:44 9,963.08 9,975.56 9,951.43 9,954.20 19,380.0K
09:45 9,961.68 9,966.72 9,960.37 9,961.83 22,094.7K
09:46 9,959.40 9,959.40 9,937.85 9,949.90 17,736.2K
09:47 9,958.73 9,986.02 9,957.21 9,986.02 19,267.7K
09:48 9,994.25 10,002.58 9,986.19 9,993.24 19,705.3K
09:49 9,990.99 10,002.00 9,990.99 10,002.00 14,466.8K
09:50 10,004.72 10,004.72 9,987.49 9,998.41 15,248.3K
09:51 9,994.32 9,994.32 9,981.15 9,981.15 14,517.9K
09:52 9,979.57 9,979.57 9,963.10 9,965.60 17,369.7K
09:53 9,967.09 9,977.21 9,963.72 9,971.65 20,846.9K
09:54 9,976.64 9,996.60 9,976.64 9,996.60 18,998.5K
09:55 9,991.57 10,013.76 9,986.61 10,012.77 17,119.0K
09:56 10,013.51 10,018.39 10,006.16 10,013.25 14,268.6K
09:57 10,015.28 10,021.27 10,008.66 10,021.27 14,251.3K
09:58 10,018.08 10,032.20 10,012.88 10,031.92 13,224.5K
09:59 10,035.52 10,048.05 10,035.52 10,040.66 11,492.7K
10:00 10,039.75 10,046.16 10,033.35 10,044.25 12,168.8K
10:01 10,039.88 10,056.05 10,035.72 10,055.74 10,507.5K
10:02 10,056.52 10,057.31 10,040.67 10,047.60 9,315.7K
10:03 10,043.31 10,052.56 10,035.16 10,052.56 7,784.2K
10:04 10,052.87 10,052.87 10,036.02 10,039.61 8,025.7K
10:05 10,039.61 10,039.61 10,027.32 10,036.73 7,964.3K
10:06 10,029.51 10,036.06 10,025.31 10,036.06 6,801.9K
10:07 10,042.20 10,042.20 10,033.93 10,040.62 9,493.8K
10:08 10,042.00 10,055.56 10,038.00 10,038.00 9,984.4K
10:09 10,035.00 10,035.00 10,017.84 10,019.60 8,058.0K
10:10 10,019.24 10,026.49 10,019.24 10,026.13 7,914.6K
10:11 10,026.69 10,048.81 10,026.00 10,048.81 7,387.4K
10:12 10,050.72 10,052.83 10,045.47 10,049.17 7,864.6K
10:13 10,047.45 10,047.45 10,041.03 10,046.90 5,511.6K
10:14 10,047.24 10,052.39 10,047.24 10,049.01 6,747.1K
10:15 10,044.33 10,044.33 10,031.87 10,035.91 7,425.5K
10:16 10,033.19 10,033.19 10,021.55 10,023.29 7,255.2K
10:17 10,021.98 10,021.98 10,011.40 10,014.00 5,795.1K
10:18 10,015.84 10,017.41 10,013.16 10,016.05 5,533.7K
10:19 10,010.73 10,010.73 10,004.87 10,007.90 5,877.6K
10:20 10,008.44 10,008.44 10,000.84 10,002.30 5,223.4K
10:21 10,003.02 10,004.09 10,001.93 10,001.93 5,462.8K
10:22 10,001.43 10,002.41 9,996.42 9,998.18 6,575.4K
10:23 9,997.98 9,998.66 9,996.72 9,998.66 3,719.3K
10:24 9,998.99 9,998.99 9,990.32 9,990.32 6,991.7K
10:25 9,990.16 10,000.88 9,989.96 10,000.88 8,276.0K
10:26 10,003.45 10,018.96 10,002.92 10,018.96 7,130.7K
10:27 10,022.05 10,030.75 10,020.01 10,022.79 6,900.3K
10:28 10,021.70 10,021.70 10,011.60 10,011.60 6,022.2K
10:29 10,013.05 10,013.05 10,007.10 10,007.10 5,838.0K
10:30 10,003.86 10,003.86 9,995.04 9,995.04 7,545.4K
10:31 9,995.38 10,007.43 9,994.64 10,007.43 5,692.4K
10:32 10,007.01 10,010.60 10,001.33 10,008.35 4,449.8K
10:33 10,009.76 10,026.43 10,009.76 10,026.33 5,295.0K
10:34 10,026.78 10,029.45 10,024.41 10,025.51 4,871.1K
10:35 10,027.94 10,039.22 10,027.94 10,034.13 5,947.4K
10:36 10,035.37 10,038.70 10,031.85 10,038.70 4,859.7K
10:37 10,039.33 10,044.31 10,039.33 10,043.98 4,702.9K
10:38 10,044.22 10,049.63 10,044.22 10,044.96 5,210.1K
10:39 10,041.88 10,041.88 10,029.50 10,032.77 5,231.2K
10:40 10,033.60 10,038.49 10,033.31 10,037.85 5,698.2K
10:41 10,038.23 10,040.84 10,036.16 10,036.24 4,100.9K
10:42 10,035.88 10,037.08 10,028.45 10,028.45 4,832.7K
10:43 10,028.12 10,028.12 10,014.44 10,014.44 5,046.1K
10:44 10,014.51 10,018.03 10,013.89 10,015.04 6,814.8K
10:45 10,016.88 10,028.90 10,016.88 10,019.50 4,996.0K
10:46 10,018.69 10,018.69 10,014.53 10,015.41 4,192.7K
10:47 10,015.54 10,020.22 10,014.12 10,014.24 4,778.5K
10:48 10,014.13 10,017.62 10,011.89 10,017.62 4,381.4K
10:49 10,018.51 10,023.06 10,018.51 10,023.02 4,709.5K
10:50 10,023.54 10,035.01 10,023.54 10,030.32 5,382.4K
10:51 10,029.82 10,035.58 10,026.07 10,035.58 4,336.5K
10:52 10,035.01 10,037.74 10,024.64 10,025.96 4,306.7K
10:53 10,026.13 10,032.68 10,026.13 10,031.32 3,770.2K
10:54 10,029.76 10,029.76 10,024.76 10,027.87 3,989.4K
10:55 10,024.64 10,025.23 10,021.39 10,023.45 3,921.1K
10:56 10,023.08 10,025.16 10,016.68 10,025.16 4,803.2K
10:57 10,020.98 10,028.54 10,017.62 10,028.54 5,544.9K
10:58 10,028.12 10,035.81 10,028.12 10,028.42 6,039.0K
10:59 10,026.24 10,032.58 10,023.12 10,032.58 7,371.7K
11:00 10,032.02 10,046.91 10,029.52 10,046.91 7,108.7K
11:01 10,047.62 10,057.92 10,047.62 10,057.92 8,360.5K
11:02 10,058.87 10,062.34 10,054.13 10,054.13 6,517.8K
11:03 10,051.43 10,061.32 10,051.43 10,058.15 5,234.7K
11:04 10,056.88 10,063.86 10,053.94 10,061.25 5,049.9K
11:05 10,059.16 10,067.75 10,055.20 10,067.13 7,247.0K
11:06 10,066.73 10,066.73 10,059.95 10,063.07 4,492.8K
11:07 10,062.30 10,063.56 10,057.78 10,057.78 6,527.8K
11:08 10,057.02 10,059.68 10,054.39 10,059.68 8,157.7K
11:09 10,058.35 10,067.02 10,058.35 10,060.89 9,933.3K
11:10 10,060.77 10,062.97 10,056.77 10,062.86 8,464.9K
11:11 10,059.95 10,061.28 10,057.34 10,061.28 7,971.3K
11:12 10,063.83 10,066.90 10,059.59 10,066.90 7,578.7K
11:13 10,066.99 10,076.69 10,066.99 10,076.17 7,871.4K
11:14 10,075.92 10,080.92 10,072.90 10,080.92 7,815.8K
11:15 10,080.77 10,082.10 10,078.43 10,082.06 7,833.7K
11:16 10,081.02 10,092.74 10,081.02 10,092.74 8,503.1K
11:17 10,092.90 10,097.16 10,092.64 10,097.16 7,063.7K
11:18 10,096.73 10,105.58 10,096.73 10,105.58 7,383.3K
11:19 10,106.57 10,107.15 10,097.19 10,098.34 6,155.3K
11:20 10,098.77 10,099.96 10,098.05 10,098.34 5,462.0K
11:21 10,097.84 10,098.66 10,094.51 10,098.47 5,509.3K
11:22 10,099.54 10,106.70 10,099.54 10,106.70 5,583.0K
11:23 10,107.73 10,120.26 10,107.73 10,120.26 7,821.7K
11:24 10,122.74 10,124.75 10,119.05 10,119.05 7,812.7K
11:25 10,116.58 10,116.58 10,109.92 10,115.12 6,262.5K
11:26 10,115.87 10,126.11 10,115.87 10,125.88 6,353.6K
11:27 10,129.08 10,145.26 10,129.08 10,145.26 7,440.2K
11:28 10,144.73 10,147.22 10,142.23 10,143.16 6,975.0K
11:29 10,141.18 10,141.98 10,137.50 10,141.78 5,711.5K
11:30 10,142.20 10,142.20 10,142.20 10,142.20 175.2K
13:00 10,165.32 10,168.97 10,164.52 10,165.90 32,372.0K
13:01 10,163.64 10,163.64 10,127.25 10,131.73 13,043.5K
13:02 10,131.64 10,131.64 10,112.17 10,113.79 9,934.6K
13:03 10,111.86 10,114.06 10,109.69 10,113.49 9,878.5K
13:04 10,116.21 10,116.21 10,111.33 10,112.31 9,653.3K
13:05 10,117.14 10,129.55 10,117.14 10,127.15 9,575.7K
13:06 10,128.03 10,141.06 10,125.86 10,141.06 11,613.3K
13:07 10,142.80 10,148.18 10,142.64 10,142.64 11,397.7K
13:08 10,139.65 10,139.65 10,128.58 10,132.33 8,447.6K
13:09 10,131.31 10,135.25 10,124.18 10,135.25 7,715.8K
13:10 10,134.11 10,134.11 10,130.73 10,130.73 6,818.0K
13:11 10,130.35 10,136.39 10,129.35 10,132.90 7,693.3K
13:12 10,132.34 10,137.73 10,129.54 10,129.68 6,982.5K
13:13 10,129.56 10,129.65 10,118.42 10,119.23 6,079.9K
13:14 10,118.30 10,119.72 10,116.48 10,117.98 4,877.4K
13:15 10,118.83 10,119.14 10,114.40 10,118.11 6,323.0K
13:16 10,117.28 10,117.28 10,111.76 10,113.45 5,142.7K
13:17 10,115.14 10,117.35 10,113.31 10,113.31 4,934.9K
13:18 10,113.16 10,114.09 10,106.25 10,106.25 5,563.6K
13:19 10,107.03 10,120.22 10,107.03 10,120.22 5,840.9K
13:20 10,117.76 10,126.27 10,117.76 10,125.45 5,987.2K
13:21 10,125.34 10,131.68 10,119.91 10,129.42 4,685.8K
13:22 10,129.56 10,136.66 10,129.52 10,136.65 4,396.1K
13:23 10,137.87 10,137.87 10,128.20 10,132.59 8,084.6K
13:24 10,134.11 10,134.11 10,125.27 10,125.27 6,827.1K
13:25 10,126.35 10,128.08 10,118.94 10,118.94 5,915.9K
13:26 10,117.33 10,117.58 10,109.45 10,110.24 6,021.6K
13:27 10,110.97 10,118.97 10,110.59 10,111.71 6,062.9K
13:28 10,112.13 10,114.60 10,109.22 10,114.02 5,364.7K
13:29 10,113.40 10,114.82 10,111.00 10,112.87 7,551.5K
13:30 10,108.90 10,121.75 10,107.97 10,121.75 6,833.5K
13:31 10,120.05 10,138.18 10,120.05 10,138.18 7,712.6K
13:32 10,138.21 10,140.58 10,133.63 10,140.58 7,649.6K
13:33 10,140.69 10,142.22 10,140.19 10,141.11 5,946.5K
13:34 10,140.11 10,147.01 10,133.09 10,147.01 6,164.9K
13:35 10,147.31 10,152.00 10,147.31 10,150.45 8,296.6K
13:36 10,152.42 10,162.79 10,152.16 10,162.79 7,910.7K
13:37 10,165.58 10,172.70 10,165.42 10,171.89 8,835.0K
13:38 10,172.75 10,175.63 10,172.69 10,175.25 10,684.8K
13:39 10,175.78 10,180.13 10,175.78 10,180.13 8,251.2K
13:40 10,177.70 10,177.92 10,170.66 10,172.20 8,192.0K
13:41 10,172.13 10,172.13 10,152.99 10,153.12 6,949.2K
13:42 10,149.98 10,149.98 10,145.05 10,145.55 5,209.6K
13:43 10,143.53 10,144.63 10,141.17 10,141.29 5,875.4K
13:44 10,141.21 10,141.52 10,137.13 10,139.31 5,520.2K
13:45 10,139.40 10,140.58 10,137.64 10,137.64 8,735.4K
13:46 10,133.61 10,133.61 10,129.09 10,132.42 7,770.7K
13:47 10,133.35 10,133.35 10,122.52 10,122.52 8,270.1K
13:48 10,120.70 10,129.82 10,120.70 10,129.49 8,832.8K
13:49 10,128.26 10,133.27 10,128.26 10,133.27 8,195.8K
13:50 10,133.32 10,133.70 10,127.48 10,129.40 6,032.7K
13:51 10,131.09 10,140.32 10,131.09 10,137.17 6,257.2K
13:52 10,133.50 10,133.50 10,122.25 10,122.77 5,329.1K
13:53 10,117.24 10,117.24 10,111.88 10,111.88 6,210.8K
13:54 10,112.12 10,118.47 10,112.12 10,114.48 6,144.9K
13:55 10,116.28 10,125.79 10,115.39 10,125.79 6,050.1K
13:56 10,128.08 10,142.38 10,128.08 10,142.00 6,302.7K
13:57 10,144.87 10,147.99 10,143.12 10,143.12 6,703.6K
13:58 10,144.94 10,154.51 10,144.33 10,153.57 6,218.6K
13:59 10,155.77 10,162.63 10,152.67 10,162.63 6,835.6K
14:00 10,153.17 10,153.17 10,144.50 10,149.82 5,542.4K
14:01 10,148.32 10,159.31 10,147.33 10,159.31 5,294.4K
14:02 10,160.56 10,170.96 10,160.56 10,170.96 5,547.7K
14:03 10,171.13 10,171.73 10,166.66 10,166.82 5,250.3K
14:04 10,165.24 10,169.34 10,161.63 10,169.34 4,644.1K
14:05 10,168.52 10,168.52 10,159.46 10,160.58 4,715.3K
14:06 10,159.45 10,159.45 10,150.94 10,151.71 3,856.6K
14:07 10,152.24 10,152.24 10,145.44 10,145.44 3,369.3K
14:08 10,145.90 10,145.90 10,140.62 10,142.89 3,376.3K
14:09 10,143.77 10,143.77 10,141.67 10,143.20 3,444.4K
14:10 10,143.87 10,154.05 10,143.80 10,154.05 4,359.2K
14:11 10,155.27 10,155.27 10,144.55 10,144.55 3,771.3K
14:12 10,144.55 10,146.61 10,142.78 10,146.61 3,920.5K
14:13 10,147.29 10,148.85 10,146.09 10,146.24 3,707.4K
14:14 10,145.82 10,145.82 10,142.97 10,144.52 3,908.0K
14:15 10,144.25 10,145.25 10,141.06 10,141.06 4,494.3K
14:16 10,140.78 10,147.53 10,140.21 10,147.53 5,332.1K
14:17 10,147.78 10,147.78 10,141.07 10,141.64 4,001.6K
14:18 10,142.66 10,142.66 10,135.24 10,135.46 4,612.1K
14:19 10,136.23 10,136.59 10,134.15 10,134.43 3,796.6K
14:20 10,134.14 10,134.14 10,129.41 10,130.56 4,308.8K
14:21 10,131.62 10,133.32 10,130.62 10,131.20 4,798.0K
14:22 10,130.53 10,130.53 10,124.10 10,124.34 3,521.1K
14:23 10,124.17 10,126.83 10,123.85 10,126.83 4,382.3K
14:24 10,128.71 10,142.71 10,128.71 10,142.71 6,548.3K
14:25 10,144.64 10,149.11 10,144.64 10,149.11 4,680.6K
14:26 10,150.38 10,153.50 10,147.58 10,153.50 5,098.6K
14:27 10,153.53 10,162.86 10,153.53 10,161.60 5,575.9K
14:28 10,162.18 10,164.96 10,158.36 10,164.96 5,453.7K
14:29 10,166.73 10,172.85 10,166.73 10,172.11 8,183.2K
14:30 10,171.15 10,171.25 10,165.17 10,171.25 5,755.9K
14:31 10,171.15 10,172.19 10,170.65 10,172.01 5,387.1K
14:32 10,171.48 10,171.48 10,162.48 10,166.93 6,230.5K
14:33 10,168.35 10,171.48 10,166.95 10,167.82 6,747.2K
14:34 10,166.90 10,166.90 10,162.82 10,163.02 4,833.3K
14:35 10,163.63 10,170.90 10,163.04 10,170.67 6,683.0K
14:36 10,170.62 10,173.00 10,167.14 10,173.00 5,479.0K
14:37 10,171.73 10,186.23 10,171.73 10,186.23 6,727.9K
14:38 10,185.01 10,198.98 10,185.01 10,198.98 8,530.8K
14:39 10,200.54 10,203.86 10,199.63 10,203.23 8,432.6K
14:40 10,205.23 10,211.82 10,205.23 10,211.68 8,421.6K
14:41 10,212.23 10,222.84 10,212.23 10,222.84 9,357.3K
14:42 10,223.71 10,230.41 10,223.20 10,230.32 8,235.2K
14:43 10,233.22 10,248.18 10,233.22 10,246.10 8,937.3K
14:44 10,247.40 10,247.40 10,220.29 10,220.29 10,204.5K
14:45 10,222.44 10,228.96 10,222.44 10,223.77 13,089.2K
14:46 10,222.70 10,236.17 10,220.42 10,234.44 10,832.7K
14:47 10,234.83 10,241.60 10,231.51 10,241.60 9,463.6K
14:48 10,242.07 10,248.39 10,239.49 10,248.39 9,347.5K
14:49 10,247.23 10,252.38 10,240.61 10,252.38 9,909.0K
14:50 10,250.95 10,250.97 10,243.78 10,243.78 10,901.7K
14:51 10,243.76 10,243.76 10,230.48 10,233.26 12,108.6K
14:52 10,233.69 10,244.30 10,231.46 10,244.30 11,408.8K
14:53 10,244.15 10,244.99 10,240.16 10,240.61 9,309.4K
14:54 10,241.68 10,241.68 10,237.08 10,238.42 11,061.9K
14:55 10,239.48 10,239.48 10,230.34 10,230.34 11,189.7K
14:56 10,231.34 10,237.08 10,228.65 10,235.57 12,874.8K
14:57 10,234.52 10,234.52 10,234.37 10,234.37 536.5K
15:00 10,233.67 10,256.23 10,233.67 10,256.23 23,760.1K
15:59 10,256.23 10,256.23 10,256.23 10,256.23 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