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 10,474.86 10,474.86 10,404.80 10,407.78 40,239.6K
09:31 10,413.33 10,432.22 10,409.30 10,412.26 21,336.7K
09:32 10,416.39 10,426.47 10,406.95 10,406.95 17,011.3K
09:33 10,407.15 10,419.84 10,407.15 10,419.84 15,501.1K
09:34 10,419.27 10,424.03 10,418.75 10,421.21 15,647.4K
09:35 10,421.22 10,426.26 10,411.06 10,426.26 16,843.5K
09:36 10,427.92 10,435.27 10,425.50 10,435.27 13,420.6K
09:37 10,436.70 10,441.93 10,427.07 10,428.31 14,638.1K
09:38 10,427.54 10,427.54 10,413.94 10,414.59 12,282.3K
09:39 10,413.29 10,413.29 10,407.03 10,407.76 13,192.4K
09:40 10,405.74 10,409.52 10,399.70 10,399.79 12,065.8K
09:41 10,398.30 10,399.11 10,378.05 10,378.05 13,441.1K
09:42 10,377.00 10,382.90 10,375.64 10,382.90 17,003.3K
09:43 10,386.40 10,396.21 10,386.40 10,396.21 10,183.0K
09:44 10,397.15 10,402.75 10,397.15 10,399.40 8,113.1K
09:45 10,398.16 10,411.07 10,398.16 10,410.10 8,433.0K
09:46 10,409.91 10,411.06 10,409.29 10,410.39 8,557.8K
09:47 10,410.83 10,429.09 10,410.83 10,429.09 6,887.5K
09:48 10,429.41 10,432.97 10,420.15 10,420.15 6,927.4K
09:49 10,418.70 10,421.42 10,403.63 10,420.78 8,116.4K
09:50 10,423.05 10,424.10 10,421.01 10,424.10 5,216.0K
09:51 10,424.14 10,432.39 10,424.14 10,431.72 5,124.2K
09:52 10,431.81 10,431.81 10,421.99 10,430.48 5,652.8K
09:53 10,430.20 10,439.93 10,430.00 10,439.93 5,227.5K
09:54 10,441.77 10,448.68 10,441.44 10,441.44 5,277.4K
09:55 10,439.92 10,439.92 10,431.95 10,435.44 5,331.2K
09:56 10,433.28 10,433.28 10,423.14 10,423.14 4,731.4K
09:57 10,423.03 10,428.15 10,423.03 10,428.15 4,413.3K
09:58 10,428.63 10,432.51 10,428.63 10,429.00 5,007.6K
09:59 10,428.03 10,430.12 10,425.54 10,425.54 4,673.3K
10:00 10,424.78 10,426.24 10,422.33 10,423.29 6,795.2K
10:01 10,424.00 10,424.00 10,419.19 10,420.29 5,536.1K
10:02 10,419.03 10,422.11 10,415.35 10,422.11 7,175.6K
10:03 10,421.19 10,428.85 10,421.00 10,421.60 5,586.1K
10:04 10,423.12 10,423.12 10,415.40 10,416.85 3,467.2K
10:05 10,416.97 10,416.97 10,403.19 10,403.43 5,349.0K
10:06 10,403.44 10,405.93 10,402.34 10,403.82 4,145.4K
10:07 10,403.23 10,403.23 10,399.24 10,400.55 4,105.4K
10:08 10,399.39 10,406.46 10,398.91 10,403.76 4,143.5K
10:09 10,403.26 10,404.29 10,397.77 10,397.77 3,773.1K
10:10 10,397.19 10,397.19 10,385.88 10,386.73 4,385.9K
10:11 10,386.69 10,393.00 10,386.69 10,391.08 3,996.4K
10:12 10,391.25 10,391.25 10,383.33 10,383.33 3,782.0K
10:13 10,384.17 10,388.51 10,384.17 10,385.85 4,835.4K
10:14 10,385.26 10,386.03 10,384.17 10,384.24 4,232.5K
10:15 10,383.42 10,383.42 10,375.13 10,375.13 5,481.4K
10:16 10,374.05 10,374.05 10,370.13 10,371.84 4,483.5K
10:17 10,371.46 10,371.94 10,370.34 10,370.77 3,326.0K
10:18 10,370.00 10,378.80 10,370.00 10,378.80 3,981.3K
10:19 10,380.98 10,388.51 10,380.80 10,388.51 3,318.9K
10:20 10,389.58 10,391.92 10,388.40 10,390.57 3,501.5K
10:21 10,390.92 10,390.92 10,387.29 10,387.86 3,173.2K
10:22 10,386.86 10,387.03 10,380.93 10,383.19 3,577.3K
10:23 10,383.51 10,386.23 10,380.63 10,385.83 3,383.2K
10:24 10,384.85 10,384.85 10,380.92 10,382.19 3,900.0K
10:25 10,383.06 10,387.51 10,383.06 10,384.52 3,796.2K
10:26 10,384.61 10,384.61 10,372.95 10,373.10 5,726.0K
10:27 10,371.43 10,372.69 10,366.80 10,366.80 5,597.0K
10:28 10,367.06 10,372.02 10,367.06 10,371.02 4,413.7K
10:29 10,372.89 10,375.64 10,372.89 10,374.06 3,478.7K
10:30 10,372.20 10,375.91 10,368.26 10,373.92 4,777.3K
10:31 10,374.41 10,378.23 10,374.16 10,378.23 3,797.2K
10:32 10,379.01 10,379.01 10,367.99 10,368.33 4,232.8K
10:33 10,368.05 10,372.01 10,367.33 10,371.56 2,650.6K
10:34 10,372.33 10,373.44 10,370.61 10,370.61 2,420.4K
10:35 10,370.13 10,375.13 10,370.13 10,375.13 2,294.8K
10:36 10,375.60 10,375.88 10,370.04 10,370.04 3,456.8K
10:37 10,371.41 10,377.14 10,370.70 10,376.80 3,138.5K
10:38 10,376.79 10,384.33 10,376.79 10,382.04 3,080.7K
10:39 10,383.99 10,385.06 10,381.17 10,381.17 2,456.4K
10:40 10,380.99 10,380.99 10,374.06 10,378.18 2,618.9K
10:41 10,377.97 10,382.20 10,377.31 10,382.20 3,809.6K
10:42 10,383.17 10,385.08 10,382.02 10,383.19 2,875.7K
10:43 10,383.04 10,384.09 10,379.82 10,379.82 2,550.7K
10:44 10,378.73 10,381.09 10,378.03 10,379.72 2,330.9K
10:45 10,380.24 10,380.46 10,376.44 10,376.44 2,128.4K
10:46 10,376.38 10,376.38 10,371.96 10,372.30 2,893.1K
10:47 10,372.00 10,379.96 10,372.00 10,378.48 3,001.4K
10:48 10,377.99 10,377.99 10,374.93 10,374.93 2,203.5K
10:49 10,374.43 10,377.48 10,374.43 10,376.88 2,309.4K
10:50 10,377.48 10,380.37 10,377.48 10,380.37 2,837.5K
10:51 10,380.18 10,381.13 10,376.21 10,376.21 2,775.4K
10:52 10,374.65 10,374.65 10,364.91 10,365.20 5,462.1K
10:53 10,365.21 10,365.39 10,362.16 10,362.16 4,747.1K
10:54 10,361.66 10,365.55 10,361.61 10,364.66 3,545.9K
10:55 10,364.40 10,364.84 10,362.26 10,362.94 3,808.6K
10:56 10,363.48 10,364.56 10,362.15 10,362.38 3,246.4K
10:57 10,362.21 10,365.33 10,362.21 10,364.68 2,524.4K
10:58 10,364.23 10,364.23 10,357.51 10,357.77 2,517.7K
10:59 10,357.65 10,359.28 10,357.59 10,358.58 1,987.8K
11:00 10,358.29 10,360.63 10,358.29 10,359.30 2,159.8K
11:01 10,359.27 10,362.10 10,359.27 10,362.10 1,658.3K
11:02 10,362.06 10,367.86 10,361.55 10,365.58 2,957.5K
11:03 10,365.99 10,371.31 10,365.99 10,369.55 3,096.9K
11:04 10,368.64 10,368.64 10,365.01 10,365.10 2,174.7K
11:05 10,365.14 10,370.30 10,364.84 10,370.30 2,170.5K
11:06 10,370.71 10,372.19 10,369.77 10,369.77 1,824.7K
11:07 10,370.61 10,371.65 10,368.52 10,371.65 1,822.4K
11:08 10,371.49 10,374.14 10,371.49 10,372.65 1,697.2K
11:09 10,372.05 10,372.05 10,365.19 10,365.58 1,945.8K
11:10 10,365.53 10,367.57 10,364.71 10,364.71 1,949.6K
11:11 10,364.65 10,365.03 10,361.01 10,363.63 2,713.5K
11:12 10,363.64 10,363.64 10,360.46 10,362.10 2,026.2K
11:13 10,362.10 10,368.26 10,361.86 10,366.12 1,910.9K
11:14 10,365.80 10,370.16 10,365.22 10,370.16 2,087.6K
11:15 10,370.73 10,378.37 10,370.57 10,377.46 3,861.5K
11:16 10,377.56 10,381.08 10,377.29 10,381.08 1,879.1K
11:17 10,381.49 10,381.49 10,377.16 10,378.24 2,307.2K
11:18 10,376.79 10,378.02 10,376.56 10,376.80 2,044.3K
11:19 10,374.85 10,374.85 10,365.80 10,368.56 3,087.7K
11:20 10,368.70 10,371.17 10,367.67 10,371.17 2,404.4K
11:21 10,371.38 10,371.48 10,370.29 10,370.29 1,872.9K
11:22 10,371.71 10,371.71 10,365.79 10,365.79 2,650.3K
11:23 10,364.89 10,367.57 10,364.89 10,366.57 2,384.0K
11:24 10,365.93 10,381.91 10,365.63 10,380.23 4,346.3K
11:25 10,379.80 10,386.86 10,378.69 10,378.90 3,037.0K
11:26 10,378.99 10,378.99 10,372.78 10,375.19 3,235.2K
11:27 10,375.10 10,383.07 10,375.03 10,381.59 2,730.3K
11:28 10,381.33 10,386.46 10,381.33 10,384.76 2,361.8K
11:29 10,387.01 10,387.01 10,381.15 10,382.08 3,269.1K
11:30 10,383.90 10,383.90 10,383.03 10,383.03 198.2K
13:00 10,385.43 10,392.99 10,384.32 10,386.68 20,115.8K
13:01 10,385.41 10,405.03 10,385.41 10,405.03 10,821.3K
13:02 10,405.30 10,415.07 10,402.79 10,415.07 6,375.7K
13:03 10,414.88 10,422.23 10,414.88 10,420.66 6,745.5K
13:04 10,422.15 10,433.27 10,422.15 10,432.12 6,580.2K
13:05 10,434.66 10,434.66 10,427.09 10,432.34 5,449.1K
13:06 10,433.30 10,452.67 10,433.30 10,450.03 8,562.5K
13:07 10,448.30 10,448.30 10,433.17 10,433.17 5,442.4K
13:08 10,431.87 10,433.46 10,423.19 10,423.19 4,630.3K
13:09 10,424.05 10,426.18 10,422.81 10,426.18 4,463.5K
13:10 10,424.85 10,428.68 10,424.85 10,428.04 4,287.7K
13:11 10,429.68 10,433.60 10,424.61 10,426.34 4,447.9K
13:12 10,428.59 10,431.07 10,426.64 10,426.64 3,279.5K
13:13 10,426.70 10,435.83 10,426.35 10,433.03 5,149.4K
13:14 10,432.72 10,432.72 10,424.14 10,424.14 3,979.0K
13:15 10,425.39 10,431.21 10,424.79 10,429.10 3,730.6K
13:16 10,429.85 10,429.85 10,426.34 10,426.76 3,956.5K
13:17 10,427.81 10,435.29 10,427.81 10,434.53 3,986.6K
13:18 10,434.46 10,434.46 10,429.10 10,430.05 2,762.7K
13:19 10,429.20 10,433.20 10,429.20 10,430.17 2,971.5K
13:20 10,429.00 10,434.99 10,427.84 10,434.99 3,478.7K
13:21 10,434.13 10,434.68 10,433.32 10,433.32 2,812.0K
13:22 10,432.99 10,433.62 10,429.42 10,433.56 2,813.8K
13:23 10,434.51 10,437.89 10,433.14 10,437.89 3,426.6K
13:24 10,437.96 10,446.15 10,437.96 10,445.55 3,144.8K
13:25 10,445.97 10,448.45 10,445.94 10,446.24 3,396.7K
13:26 10,446.70 10,448.86 10,446.70 10,447.27 2,419.6K
13:27 10,447.91 10,451.44 10,447.36 10,451.12 2,987.5K
13:28 10,451.21 10,458.89 10,450.93 10,458.89 3,491.9K
13:29 10,461.95 10,466.42 10,461.95 10,464.32 4,521.0K
13:30 10,462.27 10,462.27 10,451.44 10,455.66 5,221.6K
13:31 10,453.25 10,453.25 10,447.44 10,447.85 2,508.3K
13:32 10,447.83 10,450.75 10,447.83 10,450.73 3,749.6K
13:33 10,450.11 10,462.35 10,450.11 10,462.29 3,283.3K
13:34 10,461.66 10,461.66 10,458.25 10,458.25 3,068.7K
13:35 10,460.33 10,468.21 10,460.33 10,467.89 3,514.8K
13:36 10,468.94 10,476.36 10,468.94 10,476.27 5,939.2K
13:37 10,476.56 10,477.53 10,467.70 10,467.70 4,770.6K
13:38 10,468.24 10,469.37 10,467.71 10,468.39 3,061.1K
13:39 10,468.07 10,468.56 10,465.66 10,465.66 3,023.1K
13:40 10,465.81 10,465.81 10,462.09 10,465.09 3,015.9K
13:41 10,464.60 10,465.84 10,463.15 10,465.84 3,176.8K
13:42 10,465.64 10,470.85 10,464.27 10,470.85 5,056.3K
13:43 10,470.69 10,480.92 10,470.69 10,480.90 6,064.6K
13:44 10,481.30 10,481.30 10,477.35 10,479.15 3,839.2K
13:45 10,478.66 10,489.47 10,478.66 10,488.39 6,664.2K
13:46 10,489.24 10,489.24 10,480.80 10,480.80 4,158.4K
13:47 10,481.25 10,481.25 10,474.88 10,474.88 4,421.2K
13:48 10,473.95 10,473.95 10,464.34 10,464.86 4,592.7K
13:49 10,464.56 10,464.56 10,460.58 10,460.76 3,125.3K
13:50 10,460.53 10,464.51 10,459.40 10,459.40 3,379.7K
13:51 10,459.09 10,461.07 10,457.29 10,460.45 2,755.2K
13:52 10,460.44 10,463.62 10,460.13 10,463.62 2,843.3K
13:53 10,463.27 10,465.93 10,462.61 10,464.08 3,230.4K
13:54 10,464.17 10,466.13 10,463.50 10,465.92 3,494.1K
13:55 10,466.21 10,466.21 10,461.41 10,461.41 3,156.4K
13:56 10,461.68 10,461.68 10,455.95 10,455.95 3,526.5K
13:57 10,456.18 10,457.03 10,455.17 10,455.43 3,163.9K
13:58 10,455.76 10,457.28 10,455.56 10,455.88 2,411.2K
13:59 10,456.10 10,463.94 10,456.10 10,463.94 4,202.2K
14:00 10,463.39 10,468.05 10,462.98 10,463.55 3,353.2K
14:01 10,463.65 10,471.03 10,463.65 10,470.55 3,415.5K
14:02 10,469.82 10,471.36 10,468.91 10,469.31 2,594.6K
14:03 10,469.05 10,469.05 10,462.47 10,464.74 3,091.5K
14:04 10,465.50 10,480.85 10,465.50 10,480.85 5,931.9K
14:05 10,481.52 10,481.52 10,477.85 10,478.54 3,769.1K
14:06 10,478.49 10,478.49 10,474.49 10,476.37 2,481.4K
14:07 10,476.42 10,480.36 10,476.42 10,480.36 3,676.0K
14:08 10,480.78 10,482.00 10,479.38 10,479.38 2,622.7K
14:09 10,479.36 10,479.36 10,472.97 10,475.13 3,046.7K
14:10 10,475.62 10,486.00 10,475.62 10,486.00 3,513.2K
14:11 10,486.03 10,486.03 10,473.32 10,473.32 2,981.4K
14:12 10,473.97 10,475.20 10,472.58 10,472.80 2,069.5K
14:13 10,472.90 10,472.90 10,468.30 10,468.30 2,131.5K
14:14 10,468.39 10,468.39 10,458.71 10,459.74 3,905.7K
14:15 10,459.45 10,459.45 10,457.08 10,457.35 2,689.2K
14:16 10,459.04 10,460.37 10,458.63 10,460.37 3,197.6K
14:17 10,461.94 10,469.60 10,461.76 10,469.60 3,629.5K
14:18 10,469.49 10,469.49 10,465.18 10,465.65 1,992.0K
14:19 10,465.87 10,467.29 10,465.67 10,466.33 2,359.6K
14:20 10,465.98 10,466.43 10,464.66 10,464.66 2,673.1K
14:21 10,464.49 10,468.25 10,464.27 10,468.25 2,162.2K
14:22 10,468.17 10,469.68 10,467.66 10,468.78 2,559.9K
14:23 10,468.11 10,468.61 10,465.73 10,465.73 3,374.7K
14:24 10,466.18 10,468.22 10,465.61 10,467.61 3,073.2K
14:25 10,468.05 10,469.13 10,465.47 10,467.05 2,830.7K
14:26 10,467.02 10,467.26 10,464.24 10,464.51 2,924.7K
14:27 10,465.10 10,468.00 10,464.44 10,467.43 2,803.1K
14:28 10,467.33 10,467.33 10,459.85 10,459.85 4,060.5K
14:29 10,459.96 10,461.52 10,459.02 10,461.52 3,429.9K
14:30 10,461.56 10,461.75 10,458.32 10,459.10 3,857.7K
14:31 10,458.86 10,459.19 10,456.07 10,456.07 3,534.2K
14:32 10,455.57 10,456.44 10,454.62 10,455.30 3,625.2K
14:33 10,455.47 10,465.06 10,455.32 10,465.06 4,758.2K
14:34 10,465.10 10,465.85 10,464.17 10,465.85 2,855.7K
14:35 10,465.69 10,466.00 10,461.15 10,461.15 4,389.2K
14:36 10,461.40 10,461.72 10,459.77 10,459.77 3,030.4K
14:37 10,459.68 10,461.35 10,459.65 10,460.92 3,859.5K
14:38 10,461.09 10,461.09 10,453.42 10,454.38 5,029.1K
14:39 10,455.04 10,455.25 10,453.07 10,454.77 4,269.3K
14:40 10,453.77 10,453.77 10,448.02 10,448.02 4,690.6K
14:41 10,448.21 10,448.21 10,444.72 10,444.72 4,692.7K
14:42 10,445.29 10,450.96 10,445.29 10,450.10 5,203.9K
14:43 10,451.06 10,452.59 10,449.59 10,452.09 3,569.6K
14:44 10,452.02 10,456.27 10,452.02 10,456.12 4,476.3K
14:45 10,455.64 10,457.63 10,454.96 10,457.08 4,270.3K
14:46 10,458.15 10,462.11 10,457.99 10,460.73 4,399.2K
14:47 10,460.93 10,464.44 10,460.93 10,463.20 3,846.6K
14:48 10,464.02 10,468.92 10,462.48 10,468.82 4,745.1K
14:49 10,470.43 10,471.30 10,467.78 10,467.94 4,547.7K
14:50 10,467.65 10,467.65 10,461.55 10,464.80 5,840.1K
14:51 10,464.62 10,468.65 10,464.62 10,468.26 5,426.2K
14:52 10,468.87 10,469.72 10,468.40 10,469.70 5,817.7K
14:53 10,469.57 10,473.03 10,469.57 10,473.03 6,429.0K
14:54 10,474.74 10,478.39 10,474.40 10,477.97 7,326.9K
14:55 10,477.19 10,479.74 10,475.04 10,478.88 8,244.5K
14:56 10,478.33 10,480.22 10,477.17 10,480.08 9,507.1K
14:57 10,480.06 10,480.06 10,480.06 10,480.06 817.8K
15:00 10,475.47 10,480.28 10,475.47 10,479.72 16,047.1K
15:59 10,479.72 10,479.72 10,479.72 10,479.72 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