CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-02
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 10,525.42 10,525.42 10,480.84 10,480.84 50,693.1K
09:31 10,485.82 10,500.37 10,485.82 10,491.19 22,311.9K
09:32 10,494.49 10,495.60 10,481.62 10,481.76 18,293.2K
09:33 10,481.03 10,482.40 10,473.92 10,478.62 13,913.7K
09:34 10,479.79 10,492.31 10,479.59 10,492.31 12,029.6K
09:35 10,492.71 10,496.70 10,486.96 10,496.70 13,894.2K
09:36 10,497.10 10,500.52 10,494.38 10,494.38 12,426.4K
09:37 10,492.22 10,492.22 10,476.57 10,477.63 11,793.2K
09:38 10,480.05 10,485.32 10,480.05 10,483.11 10,117.8K
09:39 10,477.98 10,477.98 10,465.82 10,469.96 11,268.6K
09:40 10,470.13 10,471.59 10,460.21 10,463.67 9,665.8K
09:41 10,463.37 10,475.33 10,463.37 10,467.78 12,448.4K
09:42 10,468.03 10,471.29 10,466.90 10,466.90 8,318.4K
09:43 10,465.99 10,466.02 10,461.80 10,466.02 10,736.8K
09:44 10,465.05 10,472.02 10,464.58 10,471.25 9,087.8K
09:45 10,472.71 10,487.09 10,472.71 10,487.09 10,115.5K
09:46 10,486.36 10,486.36 10,478.59 10,481.24 8,925.0K
09:47 10,482.03 10,497.50 10,482.03 10,497.50 8,625.6K
09:48 10,503.57 10,508.67 10,503.42 10,508.67 10,266.3K
09:49 10,510.90 10,510.90 10,505.88 10,507.56 8,020.4K
09:50 10,507.32 10,507.32 10,497.70 10,498.30 7,230.2K
09:51 10,501.54 10,511.25 10,501.54 10,505.84 8,394.2K
09:52 10,508.26 10,514.51 10,508.26 10,514.51 8,638.3K
09:53 10,514.39 10,530.77 10,514.39 10,529.04 10,595.8K
09:54 10,528.80 10,530.85 10,527.16 10,530.29 6,986.5K
09:55 10,530.46 10,540.94 10,530.46 10,540.76 7,073.0K
09:56 10,539.24 10,543.19 10,536.89 10,538.85 6,116.2K
09:57 10,540.86 10,546.88 10,540.86 10,543.14 6,817.4K
09:58 10,543.45 10,550.26 10,542.70 10,549.58 5,759.7K
09:59 10,546.96 10,546.96 10,529.20 10,529.20 7,282.2K
10:00 10,528.87 10,529.97 10,523.88 10,529.73 7,346.9K
10:01 10,530.49 10,532.01 10,528.81 10,529.98 5,601.2K
10:02 10,531.44 10,539.30 10,531.44 10,535.74 4,849.1K
10:03 10,536.66 10,538.24 10,535.49 10,537.83 5,681.4K
10:04 10,537.32 10,537.44 10,527.65 10,527.65 5,072.6K
10:05 10,524.47 10,526.95 10,523.57 10,526.95 4,185.1K
10:06 10,527.53 10,527.53 10,524.09 10,524.30 5,630.6K
10:07 10,520.90 10,523.45 10,520.44 10,522.77 5,192.2K
10:08 10,520.32 10,520.32 10,514.46 10,515.34 5,284.9K
10:09 10,517.06 10,518.63 10,516.78 10,517.77 4,405.1K
10:10 10,520.21 10,520.60 10,518.31 10,519.20 4,448.0K
10:11 10,518.57 10,518.90 10,516.31 10,518.90 5,280.3K
10:12 10,518.58 10,519.87 10,508.78 10,508.78 5,443.8K
10:13 10,509.47 10,517.47 10,507.59 10,517.47 4,488.7K
10:14 10,518.51 10,521.16 10,518.51 10,520.31 3,673.2K
10:15 10,521.42 10,521.42 10,509.54 10,510.24 4,962.7K
10:16 10,510.87 10,514.68 10,510.87 10,514.20 3,137.6K
10:17 10,513.31 10,514.04 10,507.83 10,507.83 4,830.8K
10:18 10,507.82 10,508.54 10,503.78 10,503.78 3,783.5K
10:19 10,502.91 10,502.91 10,498.38 10,498.38 4,121.8K
10:20 10,498.61 10,504.34 10,498.61 10,504.34 3,900.8K
10:21 10,502.72 10,505.86 10,502.72 10,504.30 3,872.4K
10:22 10,504.50 10,504.50 10,498.47 10,499.27 5,126.8K
10:23 10,498.52 10,498.52 10,496.63 10,496.85 3,503.9K
10:24 10,496.90 10,496.90 10,493.74 10,495.07 3,990.3K
10:25 10,495.19 10,495.19 10,492.89 10,493.61 5,337.0K
10:26 10,493.93 10,493.93 10,490.52 10,491.83 3,927.2K
10:27 10,492.16 10,498.57 10,491.79 10,498.57 4,181.9K
10:28 10,498.58 10,498.58 10,493.65 10,495.50 3,819.4K
10:29 10,495.19 10,495.25 10,493.59 10,493.59 3,249.3K
10:30 10,492.84 10,492.84 10,484.44 10,484.95 3,594.0K
10:31 10,486.34 10,490.92 10,486.34 10,490.68 3,389.1K
10:32 10,489.54 10,489.54 10,485.13 10,486.97 4,550.8K
10:33 10,486.94 10,487.70 10,485.53 10,485.53 4,392.4K
10:34 10,484.75 10,489.41 10,484.75 10,486.59 4,795.4K
10:35 10,485.29 10,485.29 10,479.78 10,483.96 3,542.8K
10:36 10,484.73 10,492.40 10,484.73 10,492.40 4,084.3K
10:37 10,492.30 10,497.10 10,492.30 10,497.10 2,169.5K
10:38 10,497.38 10,498.84 10,495.74 10,495.74 3,745.2K
10:39 10,496.15 10,497.82 10,494.84 10,496.06 3,174.1K
10:40 10,494.21 10,496.70 10,494.21 10,496.70 3,588.7K
10:41 10,496.23 10,496.23 10,491.28 10,491.49 6,785.9K
10:42 10,492.48 10,496.31 10,492.48 10,496.31 3,211.2K
10:43 10,494.82 10,494.82 10,491.60 10,491.91 4,152.5K
10:44 10,491.39 10,492.50 10,490.63 10,491.92 3,161.5K
10:45 10,492.29 10,497.62 10,492.29 10,497.22 3,943.8K
10:46 10,497.27 10,497.76 10,495.53 10,497.40 3,323.7K
10:47 10,498.36 10,501.06 10,498.36 10,499.42 3,486.7K
10:48 10,500.52 10,500.84 10,498.67 10,500.84 3,598.2K
10:49 10,499.37 10,500.43 10,496.10 10,497.34 3,187.2K
10:50 10,495.93 10,497.68 10,495.06 10,497.42 3,482.0K
10:51 10,496.25 10,497.00 10,491.39 10,492.53 3,279.7K
10:52 10,491.43 10,499.25 10,491.43 10,499.25 3,112.8K
10:53 10,500.35 10,500.45 10,495.37 10,497.06 3,834.2K
10:54 10,497.04 10,497.70 10,495.16 10,495.16 3,175.6K
10:55 10,498.49 10,498.90 10,496.79 10,497.25 2,623.3K
10:56 10,498.28 10,498.60 10,493.95 10,493.95 2,826.3K
10:57 10,494.25 10,494.54 10,492.91 10,492.91 2,721.4K
10:58 10,492.36 10,498.29 10,492.36 10,497.81 2,893.1K
10:59 10,498.97 10,504.01 10,498.03 10,503.25 2,887.7K
11:00 10,502.35 10,503.22 10,501.96 10,502.72 4,740.6K
11:01 10,502.92 10,503.19 10,500.82 10,501.96 3,833.6K
11:02 10,501.61 10,501.61 10,498.95 10,500.59 3,871.5K
11:03 10,500.23 10,502.66 10,499.74 10,501.80 4,161.9K
11:04 10,502.87 10,506.55 10,502.54 10,506.55 7,168.3K
11:05 10,506.29 10,513.25 10,506.29 10,512.90 5,243.7K
11:06 10,512.14 10,512.81 10,505.00 10,505.00 5,511.6K
11:07 10,503.52 10,503.77 10,493.39 10,493.39 4,074.6K
11:08 10,493.27 10,493.27 10,489.31 10,489.31 3,622.1K
11:09 10,489.45 10,494.14 10,489.45 10,494.14 2,634.4K
11:10 10,493.97 10,494.26 10,492.52 10,493.13 2,197.9K
11:11 10,493.90 10,495.13 10,487.07 10,487.07 3,670.8K
11:12 10,486.16 10,488.02 10,484.88 10,488.02 2,450.7K
11:13 10,487.35 10,488.92 10,484.39 10,484.39 2,645.8K
11:14 10,485.31 10,487.46 10,484.18 10,487.46 2,455.7K
11:15 10,486.47 10,488.89 10,486.31 10,487.06 2,354.1K
11:16 10,487.16 10,487.16 10,482.26 10,482.26 2,814.1K
11:17 10,482.51 10,487.21 10,482.51 10,487.19 3,541.2K
11:18 10,486.19 10,488.28 10,485.47 10,488.28 2,123.1K
11:19 10,489.02 10,491.60 10,488.92 10,490.83 3,427.2K
11:20 10,488.71 10,488.71 10,485.54 10,485.72 4,594.3K
11:21 10,486.40 10,488.08 10,486.12 10,486.43 2,918.5K
11:22 10,486.00 10,488.47 10,485.96 10,488.47 3,726.0K
11:23 10,489.00 10,491.00 10,489.00 10,491.00 2,518.6K
11:24 10,489.85 10,493.80 10,489.85 10,493.74 3,857.7K
11:25 10,494.42 10,494.47 10,492.25 10,494.47 3,052.7K
11:26 10,494.95 10,497.08 10,494.09 10,496.45 2,959.1K
11:27 10,497.17 10,498.54 10,495.89 10,495.89 3,863.4K
11:28 10,496.27 10,498.29 10,496.27 10,498.29 4,257.1K
11:29 10,500.01 10,500.01 10,496.31 10,496.31 4,430.5K
11:30 10,496.61 10,496.82 10,496.61 10,496.82 217.1K
13:00 10,498.28 10,498.28 10,486.18 10,486.74 12,688.0K
13:01 10,485.52 10,486.68 10,481.40 10,483.98 6,564.6K
13:02 10,484.81 10,487.98 10,484.09 10,487.98 3,420.8K
13:03 10,488.35 10,488.71 10,481.44 10,483.63 4,196.3K
13:04 10,482.16 10,482.71 10,479.60 10,481.43 2,916.8K
13:05 10,480.93 10,480.93 10,475.37 10,475.62 4,005.3K
13:06 10,475.05 10,478.04 10,475.05 10,478.04 3,018.4K
13:07 10,478.33 10,480.27 10,478.33 10,480.27 2,589.1K
13:08 10,480.14 10,481.30 10,479.38 10,481.24 1,916.0K
13:09 10,481.35 10,481.55 10,479.03 10,479.97 3,652.9K
13:10 10,479.21 10,479.56 10,477.16 10,477.44 3,272.7K
13:11 10,477.64 10,477.64 10,476.71 10,477.23 2,030.3K
13:12 10,477.10 10,477.34 10,475.37 10,475.51 3,265.8K
13:13 10,475.28 10,475.52 10,473.94 10,475.28 3,227.6K
13:14 10,474.02 10,474.02 10,470.09 10,470.09 3,239.5K
13:15 10,469.90 10,474.25 10,469.29 10,473.82 2,348.2K
13:16 10,474.12 10,474.38 10,471.77 10,472.02 2,746.2K
13:17 10,469.40 10,469.40 10,466.39 10,466.87 4,243.2K
13:18 10,466.74 10,466.74 10,462.78 10,462.78 3,100.9K
13:19 10,461.29 10,464.95 10,459.91 10,464.95 3,620.1K
13:20 10,465.15 10,469.58 10,465.15 10,469.50 2,938.3K
13:21 10,467.75 10,467.75 10,462.99 10,463.13 3,244.2K
13:22 10,463.70 10,463.88 10,460.74 10,462.05 2,715.2K
13:23 10,461.66 10,463.04 10,460.38 10,461.14 3,122.3K
13:24 10,460.78 10,460.78 10,458.13 10,458.15 3,655.9K
13:25 10,457.74 10,458.23 10,456.95 10,457.37 3,683.5K
13:26 10,455.55 10,455.91 10,454.60 10,454.68 2,903.2K
13:27 10,457.65 10,459.36 10,457.54 10,458.30 3,377.2K
13:28 10,457.99 10,458.33 10,456.15 10,458.33 3,803.0K
13:29 10,458.13 10,458.81 10,453.85 10,453.85 4,855.5K
13:30 10,453.75 10,456.03 10,453.75 10,455.54 2,707.5K
13:31 10,454.20 10,454.20 10,452.16 10,453.61 4,040.2K
13:32 10,453.63 10,453.63 10,452.22 10,452.98 2,300.9K
13:33 10,452.87 10,452.87 10,450.59 10,452.18 2,928.2K
13:34 10,452.58 10,454.37 10,452.28 10,454.37 2,462.3K
13:35 10,453.53 10,455.43 10,453.53 10,455.08 2,994.6K
13:36 10,454.82 10,455.93 10,454.82 10,455.71 2,625.4K
13:37 10,454.40 10,454.40 10,453.09 10,453.85 2,890.6K
13:38 10,455.33 10,456.41 10,453.46 10,456.41 2,523.0K
13:39 10,456.98 10,457.30 10,455.17 10,456.52 2,298.6K
13:40 10,456.19 10,456.61 10,453.92 10,453.92 2,940.5K
13:41 10,453.36 10,453.41 10,450.67 10,450.67 2,824.7K
13:42 10,450.00 10,450.32 10,448.59 10,448.98 3,177.1K
13:43 10,448.54 10,452.60 10,448.49 10,451.99 3,017.4K
13:44 10,451.07 10,451.92 10,450.35 10,451.24 2,974.0K
13:45 10,451.62 10,460.85 10,451.62 10,460.66 4,018.6K
13:46 10,458.24 10,459.39 10,456.95 10,459.39 3,796.5K
13:47 10,459.26 10,459.71 10,458.48 10,459.71 2,715.0K
13:48 10,459.53 10,459.53 10,457.57 10,457.86 3,062.0K
13:49 10,457.72 10,457.72 10,454.57 10,456.20 2,523.2K
13:50 10,455.99 10,457.00 10,455.15 10,455.51 2,806.6K
13:51 10,455.79 10,458.17 10,455.00 10,457.90 2,958.1K
13:52 10,458.85 10,459.17 10,457.69 10,458.76 2,389.8K
13:53 10,458.14 10,460.39 10,457.23 10,460.39 2,397.9K
13:54 10,459.98 10,460.48 10,458.92 10,459.56 2,409.0K
13:55 10,459.81 10,459.81 10,455.47 10,455.47 2,951.3K
13:56 10,454.96 10,455.02 10,453.56 10,454.66 2,011.9K
13:57 10,455.48 10,457.25 10,454.82 10,456.66 1,755.7K
13:58 10,456.84 10,458.90 10,456.84 10,458.18 2,111.7K
13:59 10,457.64 10,463.79 10,457.64 10,463.79 2,006.9K
14:00 10,465.21 10,466.26 10,464.30 10,466.26 2,576.7K
14:01 10,466.72 10,469.20 10,466.72 10,469.20 3,136.1K
14:02 10,468.47 10,471.35 10,468.47 10,471.35 1,989.3K
14:03 10,470.70 10,471.57 10,467.69 10,467.69 2,046.2K
14:04 10,467.56 10,467.56 10,466.24 10,466.65 1,759.7K
14:05 10,466.09 10,466.98 10,464.94 10,466.98 1,771.9K
14:06 10,467.72 10,470.80 10,465.68 10,465.68 3,015.8K
14:07 10,465.41 10,466.22 10,464.46 10,464.92 2,378.5K
14:08 10,465.06 10,465.27 10,455.80 10,456.06 4,033.7K
14:09 10,455.88 10,456.72 10,453.67 10,454.77 1,671.9K
14:10 10,454.30 10,457.37 10,454.21 10,457.37 1,839.7K
14:11 10,460.02 10,464.69 10,460.02 10,464.69 2,899.0K
14:12 10,463.94 10,464.25 10,462.87 10,463.98 1,148.0K
14:13 10,464.19 10,465.40 10,464.04 10,465.32 1,722.1K
14:14 10,463.84 10,463.84 10,458.80 10,459.39 2,228.7K
14:15 10,459.11 10,460.12 10,458.47 10,458.47 1,748.1K
14:16 10,458.38 10,460.87 10,458.17 10,460.87 1,797.4K
14:17 10,460.30 10,460.96 10,458.07 10,458.07 2,012.9K
14:18 10,458.27 10,459.09 10,457.68 10,457.68 2,283.0K
14:19 10,457.06 10,457.06 10,452.84 10,454.33 4,328.3K
14:20 10,454.12 10,454.54 10,450.56 10,450.56 2,008.1K
14:21 10,450.72 10,451.81 10,449.97 10,451.81 2,253.2K
14:22 10,450.92 10,452.17 10,450.89 10,451.66 2,184.4K
14:23 10,451.54 10,452.42 10,450.05 10,452.36 2,265.9K
14:24 10,452.96 10,454.70 10,452.96 10,453.37 2,717.7K
14:25 10,452.92 10,454.58 10,452.92 10,453.78 2,049.0K
14:26 10,453.97 10,453.97 10,452.31 10,452.50 2,003.7K
14:27 10,452.48 10,454.25 10,452.48 10,453.18 1,847.9K
14:28 10,453.54 10,454.07 10,452.81 10,454.07 2,975.5K
14:29 10,454.14 10,456.35 10,453.78 10,456.22 3,059.4K
14:30 10,456.97 10,458.85 10,456.79 10,458.85 3,037.7K
14:31 10,459.95 10,459.95 10,455.86 10,458.73 2,763.1K
14:32 10,459.04 10,459.04 10,455.81 10,457.98 2,802.4K
14:33 10,457.16 10,458.30 10,456.33 10,458.19 2,117.8K
14:34 10,458.50 10,464.65 10,458.48 10,464.65 3,118.2K
14:35 10,464.00 10,465.01 10,463.08 10,464.16 2,679.5K
14:36 10,464.68 10,466.19 10,464.21 10,465.81 3,259.7K
14:37 10,463.57 10,463.57 10,460.24 10,461.87 3,305.5K
14:38 10,461.65 10,463.16 10,461.65 10,462.73 2,277.6K
14:39 10,461.91 10,461.91 10,459.51 10,460.09 2,846.9K
14:40 10,459.49 10,460.08 10,456.30 10,456.66 3,676.8K
14:41 10,456.23 10,456.31 10,452.67 10,453.57 4,752.3K
14:42 10,453.44 10,456.42 10,453.43 10,456.06 3,206.1K
14:43 10,456.29 10,456.29 10,454.02 10,454.76 2,906.5K
14:44 10,454.74 10,456.90 10,454.74 10,455.83 3,386.1K
14:45 10,455.98 10,456.56 10,454.88 10,456.56 3,940.5K
14:46 10,456.22 10,457.47 10,455.78 10,457.47 4,127.5K
14:47 10,457.20 10,458.02 10,457.08 10,457.92 4,250.6K
14:48 10,458.09 10,459.43 10,457.62 10,459.43 3,501.3K
14:49 10,459.42 10,459.42 10,458.10 10,458.44 4,253.8K
14:50 10,458.49 10,458.60 10,456.50 10,456.50 4,841.7K
14:51 10,456.68 10,456.68 10,455.53 10,455.53 4,821.5K
14:52 10,456.22 10,456.47 10,454.34 10,456.47 5,707.9K
14:53 10,456.48 10,456.48 10,453.43 10,454.29 5,989.7K
14:54 10,453.42 10,453.74 10,451.79 10,452.41 7,159.3K
14:55 10,451.69 10,453.32 10,451.44 10,453.32 6,987.8K
14:56 10,453.25 10,456.13 10,452.52 10,456.13 7,476.6K
14:57 10,457.22 10,457.22 10,456.40 10,456.40 218.7K
15:00 10,453.36 10,453.36 10,451.73 10,451.73 16,111.1K
15:59 10,451.73 10,451.73 10,451.73 10,451.73 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