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 10,458.37 10,458.37 10,443.31 10,448.47 29,363.9K
09:31 10,451.55 10,451.55 10,446.33 10,448.13 14,656.5K
09:32 10,447.42 10,448.18 10,445.98 10,446.08 9,765.1K
09:33 10,447.12 10,450.69 10,443.67 10,444.30 9,997.2K
09:34 10,443.20 10,443.20 10,435.28 10,436.53 9,321.9K
09:35 10,436.22 10,448.57 10,436.22 10,448.57 11,930.6K
09:36 10,450.03 10,453.11 10,447.61 10,448.64 10,176.5K
09:37 10,448.23 10,449.54 10,441.79 10,441.79 8,372.7K
09:38 10,441.67 10,445.81 10,441.67 10,443.83 11,175.9K
09:39 10,443.41 10,451.13 10,443.41 10,449.32 11,868.4K
09:40 10,447.35 10,449.54 10,442.31 10,443.23 10,930.1K
09:41 10,442.43 10,446.22 10,442.43 10,443.57 8,403.1K
09:42 10,446.33 10,447.98 10,439.61 10,442.45 8,444.1K
09:43 10,440.87 10,445.81 10,440.87 10,445.81 6,916.7K
09:44 10,445.80 10,450.51 10,445.80 10,450.51 8,027.8K
09:45 10,448.42 10,452.35 10,447.62 10,448.05 7,585.7K
09:46 10,445.46 10,448.04 10,445.13 10,445.13 6,750.9K
09:47 10,445.32 10,454.01 10,444.52 10,454.01 7,429.1K
09:48 10,456.48 10,461.63 10,456.48 10,458.37 5,636.2K
09:49 10,456.83 10,456.83 10,447.71 10,448.04 7,900.5K
09:50 10,446.93 10,447.21 10,442.26 10,442.26 7,319.8K
09:51 10,442.82 10,443.92 10,439.14 10,442.14 5,529.9K
09:52 10,441.25 10,443.86 10,437.70 10,437.88 5,634.0K
09:53 10,438.15 10,441.22 10,436.03 10,436.03 4,913.4K
09:54 10,434.66 10,434.66 10,427.06 10,427.31 4,726.5K
09:55 10,427.73 10,427.73 10,420.44 10,420.44 6,088.9K
09:56 10,420.70 10,420.90 10,418.69 10,419.94 6,338.8K
09:57 10,419.66 10,419.66 10,410.80 10,411.78 6,362.3K
09:58 10,412.00 10,415.23 10,412.00 10,415.23 5,633.7K
09:59 10,415.68 10,418.36 10,415.68 10,418.00 5,178.5K
10:00 10,419.69 10,424.26 10,419.69 10,423.45 5,438.0K
10:01 10,424.15 10,426.60 10,422.62 10,423.87 4,711.6K
10:02 10,423.96 10,424.70 10,422.36 10,422.36 3,865.3K
10:03 10,422.35 10,425.81 10,421.50 10,424.82 4,131.5K
10:04 10,425.62 10,431.76 10,425.62 10,431.76 5,994.1K
10:05 10,431.30 10,435.49 10,431.30 10,434.97 4,189.7K
10:06 10,433.13 10,437.71 10,433.13 10,437.36 4,185.4K
10:07 10,438.38 10,442.04 10,438.38 10,442.04 4,530.2K
10:08 10,441.93 10,449.22 10,441.93 10,448.10 4,662.5K
10:09 10,447.67 10,447.67 10,443.35 10,445.03 4,395.9K
10:10 10,443.80 10,446.84 10,442.64 10,445.96 4,688.7K
10:11 10,443.68 10,451.53 10,443.68 10,451.53 4,372.2K
10:12 10,454.38 10,458.49 10,454.11 10,457.12 4,125.3K
10:13 10,454.85 10,455.05 10,452.72 10,454.43 3,861.1K
10:14 10,454.35 10,454.35 10,451.26 10,452.48 3,589.8K
10:15 10,452.19 10,453.45 10,450.23 10,450.77 6,104.2K
10:16 10,450.89 10,463.85 10,450.89 10,462.71 5,104.4K
10:17 10,462.05 10,466.28 10,462.05 10,463.78 6,166.9K
10:18 10,464.60 10,466.73 10,463.50 10,466.73 5,297.1K
10:19 10,467.44 10,469.61 10,465.77 10,466.26 6,910.8K
10:20 10,468.46 10,469.78 10,464.80 10,466.06 6,040.6K
10:21 10,466.56 10,469.66 10,466.56 10,468.73 3,598.8K
10:22 10,469.40 10,476.54 10,468.55 10,476.33 4,345.9K
10:23 10,478.73 10,484.76 10,478.73 10,481.41 5,811.6K
10:24 10,482.34 10,482.34 10,473.45 10,474.94 3,748.5K
10:25 10,474.96 10,475.19 10,471.72 10,475.19 3,829.4K
10:26 10,476.02 10,482.84 10,476.02 10,482.04 4,813.9K
10:27 10,482.02 10,489.03 10,481.46 10,489.03 5,654.5K
10:28 10,490.64 10,492.08 10,488.54 10,489.06 5,059.8K
10:29 10,489.12 10,489.85 10,487.91 10,489.85 4,612.1K
10:30 10,488.35 10,488.35 10,484.71 10,485.19 5,067.6K
10:31 10,484.86 10,489.38 10,481.81 10,489.38 4,872.9K
10:32 10,489.99 10,491.48 10,485.37 10,486.39 3,443.4K
10:33 10,486.97 10,490.98 10,486.62 10,490.70 3,826.8K
10:34 10,491.22 10,491.44 10,489.85 10,491.31 3,265.4K
10:35 10,492.04 10,492.04 10,487.89 10,489.28 5,390.4K
10:36 10,489.08 10,495.22 10,489.08 10,495.22 5,180.4K
10:37 10,496.84 10,503.51 10,496.84 10,503.51 4,332.4K
10:38 10,504.40 10,504.40 10,496.17 10,496.17 4,014.8K
10:39 10,495.30 10,495.78 10,490.03 10,490.03 2,559.7K
10:40 10,490.10 10,496.15 10,489.78 10,495.78 2,898.4K
10:41 10,496.79 10,496.79 10,490.95 10,490.95 2,470.2K
10:42 10,490.39 10,493.89 10,489.92 10,493.89 3,220.2K
10:43 10,493.48 10,493.57 10,489.15 10,489.78 2,658.9K
10:44 10,489.59 10,491.70 10,489.59 10,491.70 2,970.7K
10:45 10,490.90 10,491.14 10,484.91 10,484.91 2,925.1K
10:46 10,484.64 10,484.64 10,479.50 10,479.50 2,380.0K
10:47 10,479.58 10,479.74 10,477.12 10,477.12 2,277.4K
10:48 10,479.00 10,479.00 10,475.61 10,478.05 2,429.2K
10:49 10,477.82 10,478.12 10,476.60 10,477.38 2,619.7K
10:50 10,477.32 10,482.15 10,477.32 10,480.50 2,855.1K
10:51 10,480.89 10,481.50 10,480.59 10,480.59 1,974.2K
10:52 10,481.70 10,482.37 10,479.84 10,480.04 2,540.0K
10:53 10,479.62 10,479.62 10,468.08 10,468.08 3,529.7K
10:54 10,468.37 10,471.12 10,468.02 10,471.12 2,296.0K
10:55 10,470.90 10,471.54 10,469.69 10,470.70 2,039.1K
10:56 10,471.21 10,471.21 10,467.41 10,467.41 2,293.0K
10:57 10,467.18 10,473.90 10,467.13 10,473.90 2,238.1K
10:58 10,474.17 10,477.65 10,474.17 10,475.62 2,629.6K
10:59 10,476.39 10,476.39 10,470.09 10,470.46 2,566.4K
11:00 10,470.41 10,473.22 10,470.17 10,472.11 2,108.1K
11:01 10,470.98 10,470.98 10,469.15 10,469.56 1,998.7K
11:02 10,470.56 10,477.66 10,470.56 10,472.49 3,025.3K
11:03 10,470.79 10,474.21 10,470.79 10,472.09 2,440.1K
11:04 10,471.00 10,473.55 10,469.32 10,470.00 2,029.2K
11:05 10,469.40 10,469.46 10,466.74 10,469.18 2,765.7K
11:06 10,469.67 10,469.67 10,464.56 10,466.26 2,311.3K
11:07 10,466.61 10,466.61 10,464.73 10,464.73 1,745.1K
11:08 10,463.71 10,465.52 10,462.70 10,462.70 2,266.4K
11:09 10,463.57 10,464.86 10,462.82 10,464.85 2,099.5K
11:10 10,466.00 10,470.67 10,466.00 10,466.26 3,316.3K
11:11 10,466.89 10,468.44 10,466.89 10,468.38 2,138.0K
11:12 10,468.18 10,470.59 10,466.09 10,470.26 2,351.3K
11:13 10,472.59 10,474.22 10,470.83 10,471.21 2,037.1K
11:14 10,471.20 10,471.20 10,468.89 10,468.89 1,892.2K
11:15 10,467.79 10,468.73 10,467.27 10,468.09 1,073.3K
11:16 10,468.96 10,473.95 10,468.51 10,473.95 1,700.8K
11:17 10,473.92 10,473.92 10,469.04 10,469.62 1,751.5K
11:18 10,469.36 10,470.07 10,468.66 10,469.71 1,259.3K
11:19 10,469.66 10,469.66 10,465.70 10,465.80 2,098.6K
11:20 10,466.59 10,466.59 10,464.15 10,464.53 2,963.8K
11:21 10,464.45 10,467.91 10,464.45 10,467.56 2,368.6K
11:22 10,467.84 10,471.86 10,467.84 10,470.49 1,971.7K
11:23 10,472.58 10,477.29 10,470.48 10,477.29 2,791.1K
11:24 10,479.95 10,485.52 10,479.95 10,485.52 3,116.0K
11:25 10,487.25 10,489.63 10,479.79 10,481.40 2,727.2K
11:26 10,483.94 10,488.08 10,478.36 10,488.08 2,703.8K
11:27 10,493.24 10,494.19 10,486.43 10,489.61 3,035.8K
11:28 10,489.40 10,495.89 10,489.40 10,494.84 2,497.0K
11:29 10,494.99 10,500.61 10,494.99 10,499.13 2,615.7K
11:30 10,499.57 10,499.57 10,499.57 10,499.57 95.6K
13:00 10,500.33 10,500.33 10,484.00 10,486.03 7,298.3K
13:01 10,486.69 10,488.52 10,482.27 10,482.41 2,519.2K
13:02 10,480.81 10,486.71 10,480.81 10,483.83 2,477.4K
13:03 10,483.53 10,486.74 10,479.89 10,486.74 2,175.7K
13:04 10,486.47 10,488.78 10,484.97 10,484.97 2,499.1K
13:05 10,486.09 10,487.08 10,485.01 10,485.57 2,004.8K
13:06 10,486.11 10,486.78 10,482.93 10,484.46 2,119.6K
13:07 10,483.71 10,488.06 10,483.71 10,487.95 2,045.0K
13:08 10,488.69 10,490.71 10,488.57 10,489.73 1,791.2K
13:09 10,489.34 10,490.57 10,488.12 10,490.57 1,860.3K
13:10 10,490.40 10,490.40 10,485.30 10,485.30 1,648.3K
13:11 10,485.27 10,490.02 10,485.27 10,487.24 2,159.9K
13:12 10,486.32 10,486.37 10,482.72 10,484.58 2,061.3K
13:13 10,483.96 10,484.15 10,481.43 10,481.43 2,229.3K
13:14 10,480.52 10,480.80 10,474.80 10,474.80 3,025.9K
13:15 10,474.55 10,474.55 10,468.38 10,468.38 3,233.2K
13:16 10,468.94 10,469.18 10,466.53 10,466.62 2,776.9K
13:17 10,466.93 10,470.56 10,466.93 10,469.29 2,865.7K
13:18 10,469.60 10,472.76 10,469.60 10,471.25 2,219.6K
13:19 10,470.03 10,471.26 10,466.42 10,467.44 2,122.7K
13:20 10,467.89 10,468.37 10,466.84 10,466.84 2,353.1K
13:21 10,467.83 10,469.88 10,466.87 10,469.20 1,461.1K
13:22 10,469.30 10,471.45 10,468.81 10,470.98 1,869.9K
13:23 10,470.57 10,470.57 10,468.62 10,468.66 2,569.9K
13:24 10,468.63 10,469.81 10,467.68 10,469.79 2,248.1K
13:25 10,469.52 10,473.85 10,469.52 10,472.89 2,920.8K
13:26 10,472.44 10,474.17 10,472.00 10,473.93 1,833.9K
13:27 10,474.14 10,477.20 10,474.14 10,474.80 1,907.4K
13:28 10,474.37 10,476.87 10,471.94 10,476.87 1,959.1K
13:29 10,477.07 10,479.97 10,477.07 10,479.31 2,136.2K
13:30 10,479.17 10,479.22 10,477.71 10,478.18 2,334.8K
13:31 10,477.85 10,480.04 10,477.85 10,479.32 1,760.3K
13:32 10,478.63 10,478.63 10,473.43 10,474.80 1,920.1K
13:33 10,474.37 10,477.53 10,474.37 10,476.67 3,019.9K
13:34 10,476.10 10,476.71 10,472.73 10,473.75 1,690.3K
13:35 10,474.08 10,474.99 10,472.58 10,472.58 1,824.4K
13:36 10,472.15 10,477.15 10,472.15 10,477.15 2,033.3K
13:37 10,477.02 10,481.01 10,477.02 10,480.26 2,590.0K
13:38 10,478.23 10,478.23 10,475.13 10,475.13 1,896.7K
13:39 10,475.09 10,475.93 10,473.85 10,474.19 1,367.5K
13:40 10,474.45 10,475.45 10,472.93 10,473.86 2,196.9K
13:41 10,473.49 10,474.34 10,472.36 10,472.40 1,923.0K
13:42 10,471.48 10,471.48 10,468.80 10,469.13 3,022.2K
13:43 10,468.86 10,471.07 10,468.86 10,470.47 2,440.4K
13:44 10,470.94 10,471.19 10,469.87 10,471.19 3,231.0K
13:45 10,471.84 10,473.60 10,469.00 10,469.00 4,232.3K
13:46 10,468.67 10,471.03 10,468.25 10,469.35 4,605.9K
13:47 10,469.69 10,469.98 10,467.16 10,468.83 2,577.5K
13:48 10,468.67 10,468.67 10,462.84 10,462.84 2,705.5K
13:49 10,465.14 10,465.14 10,460.81 10,460.81 2,074.0K
13:50 10,460.72 10,462.41 10,460.10 10,460.10 2,444.9K
13:51 10,460.40 10,461.11 10,459.69 10,459.79 2,215.1K
13:52 10,460.17 10,460.27 10,457.99 10,458.19 1,854.6K
13:53 10,457.36 10,458.04 10,455.30 10,455.30 1,776.4K
13:54 10,455.91 10,457.41 10,455.60 10,457.41 1,759.7K
13:55 10,457.06 10,457.66 10,455.71 10,456.80 1,848.9K
13:56 10,457.45 10,460.56 10,457.45 10,458.23 2,429.6K
13:57 10,459.51 10,463.97 10,459.05 10,463.97 1,112.5K
13:58 10,463.54 10,463.97 10,462.06 10,462.55 1,424.0K
13:59 10,461.58 10,461.58 10,458.57 10,458.94 2,145.2K
14:00 10,459.33 10,459.33 10,456.48 10,456.48 1,598.0K
14:01 10,456.42 10,460.18 10,456.19 10,460.18 1,963.4K
14:02 10,460.56 10,460.56 10,456.42 10,456.42 1,665.6K
14:03 10,457.13 10,458.50 10,456.89 10,457.34 1,787.5K
14:04 10,457.81 10,457.81 10,452.73 10,452.73 2,730.5K
14:05 10,452.63 10,453.74 10,451.20 10,451.20 2,529.9K
14:06 10,450.78 10,452.32 10,450.23 10,451.84 2,135.2K
14:07 10,452.88 10,453.26 10,450.98 10,450.98 1,698.8K
14:08 10,452.52 10,453.07 10,451.80 10,452.68 1,726.6K
14:09 10,452.17 10,461.72 10,452.17 10,460.05 3,157.5K
14:10 10,461.51 10,462.22 10,460.97 10,461.94 1,350.4K
14:11 10,461.01 10,461.01 10,458.40 10,459.26 2,169.2K
14:12 10,459.53 10,461.17 10,459.53 10,460.02 1,340.1K
14:13 10,460.23 10,461.85 10,460.04 10,461.85 1,317.7K
14:14 10,463.79 10,467.11 10,463.16 10,466.75 2,178.8K
14:15 10,466.26 10,469.81 10,466.26 10,468.15 2,281.2K
14:16 10,468.84 10,468.84 10,464.27 10,464.71 1,772.3K
14:17 10,463.04 10,463.04 10,459.27 10,462.41 1,745.9K
14:18 10,462.43 10,462.86 10,461.42 10,462.13 1,277.3K
14:19 10,461.86 10,465.45 10,461.33 10,464.69 1,771.3K
14:20 10,463.23 10,463.23 10,460.57 10,461.80 1,822.0K
14:21 10,461.63 10,464.87 10,461.56 10,464.87 1,597.5K
14:22 10,465.57 10,466.11 10,465.00 10,465.00 1,551.8K
14:23 10,463.94 10,464.15 10,462.58 10,463.45 1,784.8K
14:24 10,463.66 10,467.10 10,463.52 10,465.31 2,165.1K
14:25 10,464.72 10,468.21 10,463.82 10,468.21 2,366.0K
14:26 10,468.52 10,472.12 10,468.03 10,469.69 2,501.7K
14:27 10,469.04 10,471.48 10,468.98 10,471.48 2,370.5K
14:28 10,471.81 10,471.81 10,470.27 10,470.98 2,023.6K
14:29 10,471.68 10,472.78 10,469.00 10,469.67 3,163.6K
14:30 10,470.61 10,471.54 10,469.06 10,469.06 3,209.7K
14:31 10,468.77 10,468.77 10,467.20 10,468.15 2,412.4K
14:32 10,468.03 10,468.08 10,466.20 10,466.20 1,749.6K
14:33 10,466.23 10,466.23 10,464.37 10,465.22 2,042.3K
14:34 10,465.95 10,466.08 10,465.18 10,466.08 1,812.8K
14:35 10,466.46 10,466.73 10,465.50 10,466.48 2,160.7K
14:36 10,466.14 10,466.15 10,464.25 10,464.25 2,601.4K
14:37 10,465.06 10,474.50 10,465.06 10,473.93 4,519.8K
14:38 10,472.55 10,474.25 10,469.48 10,470.25 2,558.0K
14:39 10,470.46 10,474.12 10,470.46 10,473.72 2,054.6K
14:40 10,473.77 10,474.69 10,472.85 10,473.31 2,863.7K
14:41 10,473.19 10,475.43 10,473.10 10,474.51 2,365.9K
14:42 10,473.28 10,479.21 10,470.96 10,477.48 4,718.8K
14:43 10,477.63 10,480.12 10,475.09 10,476.10 2,757.0K
14:44 10,476.23 10,482.64 10,476.12 10,482.64 4,219.6K
14:45 10,482.78 10,483.81 10,478.95 10,483.63 4,039.5K
14:46 10,485.33 10,486.32 10,484.50 10,485.77 4,581.9K
14:47 10,485.90 10,490.87 10,484.30 10,490.87 4,058.8K
14:48 10,490.41 10,494.62 10,490.41 10,494.30 4,678.6K
14:49 10,495.71 10,497.48 10,490.04 10,494.60 4,618.3K
14:50 10,492.42 10,495.23 10,490.03 10,492.01 4,308.0K
14:51 10,492.11 10,500.16 10,492.11 10,499.56 5,425.2K
14:52 10,499.08 10,499.11 10,493.35 10,496.53 5,160.9K
14:53 10,498.69 10,502.42 10,498.69 10,501.42 5,809.8K
14:54 10,502.24 10,507.06 10,502.07 10,506.47 6,289.1K
14:55 10,508.58 10,508.61 10,503.81 10,503.81 7,002.3K
14:56 10,506.11 10,506.38 10,501.29 10,501.29 7,430.9K
14:57 10,502.43 10,502.43 10,500.92 10,500.92 425.3K
15:00 10,501.29 10,501.29 10,498.17 10,498.17 12,829.2K
15:59 10,498.17 10,498.17 10,498.17 10,498.17 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