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 10,485.67 10,485.67 10,443.53 10,446.42 24,267.6K
09:31 10,447.64 10,449.73 10,432.54 10,438.97 11,234.5K
09:32 10,438.92 10,442.26 10,428.83 10,437.79 9,019.5K
09:33 10,441.38 10,441.38 10,424.24 10,424.24 9,768.9K
09:34 10,424.02 10,427.16 10,423.80 10,427.16 8,600.7K
09:35 10,426.65 10,426.65 10,415.14 10,415.14 8,520.2K
09:36 10,414.77 10,422.24 10,413.50 10,418.31 8,149.4K
09:37 10,418.68 10,418.68 10,405.33 10,405.52 8,484.3K
09:38 10,406.56 10,406.78 10,403.61 10,404.86 8,758.9K
09:39 10,405.58 10,411.75 10,405.50 10,411.75 6,268.1K
09:40 10,413.60 10,413.60 10,407.64 10,408.48 7,001.2K
09:41 10,410.42 10,423.21 10,410.42 10,423.21 6,753.7K
09:42 10,423.04 10,431.18 10,421.76 10,431.18 5,462.4K
09:43 10,432.93 10,436.40 10,428.02 10,431.02 6,946.3K
09:44 10,432.55 10,434.28 10,428.09 10,428.63 5,533.9K
09:45 10,427.58 10,427.58 10,420.96 10,421.00 5,218.3K
09:46 10,423.81 10,426.00 10,422.58 10,424.46 4,228.9K
09:47 10,424.20 10,429.57 10,424.20 10,429.57 5,185.7K
09:48 10,431.63 10,433.07 10,429.86 10,431.26 5,085.2K
09:49 10,429.31 10,429.31 10,422.44 10,423.44 5,569.9K
09:50 10,423.15 10,423.15 10,419.23 10,419.72 4,303.9K
09:51 10,419.62 10,420.34 10,417.76 10,420.25 3,607.7K
09:52 10,419.65 10,424.56 10,418.62 10,424.56 4,278.2K
09:53 10,425.14 10,428.87 10,424.70 10,426.97 4,078.2K
09:54 10,428.50 10,428.97 10,426.31 10,426.47 4,096.6K
09:55 10,426.18 10,428.19 10,426.02 10,426.70 3,318.3K
09:56 10,428.20 10,428.33 10,419.61 10,419.61 5,091.7K
09:57 10,418.39 10,424.84 10,418.07 10,424.84 4,335.4K
09:58 10,427.12 10,437.04 10,427.12 10,437.04 4,528.7K
09:59 10,437.50 10,437.50 10,431.32 10,431.32 3,387.2K
10:00 10,430.46 10,430.74 10,427.25 10,429.15 3,583.3K
10:01 10,428.26 10,428.45 10,425.15 10,426.65 4,262.0K
10:02 10,426.68 10,428.57 10,422.20 10,426.73 4,568.5K
10:03 10,427.47 10,427.62 10,425.88 10,427.35 3,746.4K
10:04 10,427.52 10,432.57 10,427.52 10,430.89 2,593.8K
10:05 10,430.12 10,430.12 10,417.97 10,418.78 4,130.7K
10:06 10,418.80 10,419.38 10,407.41 10,408.71 5,121.6K
10:07 10,407.84 10,416.26 10,407.84 10,416.12 3,631.8K
10:08 10,417.23 10,419.43 10,416.88 10,418.84 3,060.6K
10:09 10,418.48 10,419.47 10,417.05 10,417.52 2,510.3K
10:10 10,417.70 10,417.94 10,416.31 10,417.50 2,758.2K
10:11 10,418.10 10,419.17 10,416.68 10,419.17 2,733.4K
10:12 10,418.02 10,420.44 10,418.02 10,419.92 2,682.9K
10:13 10,418.00 10,418.00 10,411.15 10,411.15 2,718.7K
10:14 10,410.16 10,410.23 10,406.65 10,406.65 3,244.8K
10:15 10,406.20 10,406.20 10,401.82 10,403.88 3,446.9K
10:16 10,404.56 10,408.26 10,404.42 10,408.26 3,651.8K
10:17 10,409.47 10,410.77 10,409.19 10,410.52 2,171.0K
10:18 10,410.41 10,410.41 10,399.20 10,399.26 3,741.0K
10:19 10,399.92 10,400.01 10,396.25 10,397.02 3,174.5K
10:20 10,398.03 10,400.14 10,394.18 10,394.18 3,765.4K
10:21 10,393.22 10,394.79 10,389.59 10,394.16 4,599.0K
10:22 10,394.52 10,400.82 10,393.95 10,400.82 3,794.1K
10:23 10,400.55 10,400.99 10,394.56 10,394.56 3,224.8K
10:24 10,395.56 10,395.56 10,391.15 10,393.42 3,368.0K
10:25 10,393.50 10,394.85 10,391.33 10,392.18 2,796.6K
10:26 10,393.21 10,393.21 10,386.19 10,386.19 3,578.2K
10:27 10,386.64 10,390.27 10,386.56 10,389.24 3,205.8K
10:28 10,389.09 10,391.78 10,389.09 10,390.83 2,835.9K
10:29 10,391.41 10,391.76 10,389.11 10,389.39 2,983.5K
10:30 10,388.93 10,398.34 10,388.93 10,398.34 2,433.1K
10:31 10,399.16 10,399.79 10,398.17 10,399.22 2,635.6K
10:32 10,399.97 10,403.48 10,399.97 10,402.36 2,172.9K
10:33 10,402.05 10,402.96 10,396.05 10,396.72 2,250.8K
10:34 10,396.77 10,400.37 10,396.77 10,400.37 1,890.3K
10:35 10,400.57 10,404.17 10,400.57 10,401.91 2,015.8K
10:36 10,401.50 10,401.50 10,399.71 10,400.93 2,590.6K
10:37 10,400.90 10,402.01 10,400.30 10,401.26 3,171.9K
10:38 10,401.69 10,402.05 10,397.19 10,397.21 2,670.1K
10:39 10,396.62 10,396.62 10,393.64 10,394.15 1,813.9K
10:40 10,393.87 10,394.25 10,392.32 10,392.59 2,531.3K
10:41 10,392.12 10,392.23 10,389.86 10,389.86 3,439.7K
10:42 10,389.26 10,389.82 10,386.93 10,387.01 3,419.9K
10:43 10,386.03 10,386.42 10,380.30 10,380.30 5,098.8K
10:44 10,379.39 10,379.39 10,376.90 10,376.90 4,267.3K
10:45 10,377.34 10,379.24 10,376.51 10,376.51 3,642.0K
10:46 10,376.61 10,380.05 10,376.61 10,380.05 3,340.8K
10:47 10,381.04 10,383.37 10,379.94 10,379.94 3,345.6K
10:48 10,380.47 10,380.87 10,379.22 10,380.60 2,463.3K
10:49 10,382.06 10,382.06 10,377.59 10,377.59 1,861.6K
10:50 10,377.63 10,377.73 10,376.28 10,376.54 2,452.3K
10:51 10,375.57 10,377.43 10,375.57 10,376.85 2,180.7K
10:52 10,377.57 10,384.94 10,377.57 10,384.94 2,240.1K
10:53 10,385.18 10,388.03 10,385.03 10,385.50 2,424.8K
10:54 10,387.44 10,387.80 10,386.44 10,386.95 2,015.7K
10:55 10,387.86 10,387.94 10,386.95 10,387.43 1,925.4K
10:56 10,387.67 10,387.67 10,384.43 10,384.43 3,075.3K
10:57 10,383.73 10,387.77 10,382.77 10,387.77 2,334.0K
10:58 10,387.77 10,389.85 10,387.77 10,388.98 1,802.1K
10:59 10,389.27 10,390.26 10,388.89 10,389.75 1,910.4K
11:00 10,389.98 10,390.35 10,387.88 10,387.88 2,153.0K
11:01 10,386.34 10,386.45 10,382.22 10,382.22 2,485.6K
11:02 10,383.12 10,383.12 10,379.57 10,379.57 3,264.7K
11:03 10,381.67 10,384.68 10,381.67 10,384.54 2,730.1K
11:04 10,384.86 10,385.35 10,382.05 10,382.52 2,786.4K
11:05 10,381.86 10,382.32 10,380.15 10,382.08 2,201.8K
11:06 10,381.65 10,382.10 10,380.87 10,380.87 2,561.9K
11:07 10,380.90 10,383.82 10,380.90 10,381.86 3,042.1K
11:08 10,382.86 10,384.42 10,382.81 10,383.88 2,084.5K
11:09 10,384.19 10,395.52 10,384.19 10,395.52 3,284.6K
11:10 10,394.41 10,397.47 10,394.41 10,396.03 2,360.0K
11:11 10,396.05 10,396.05 10,390.96 10,391.19 2,410.0K
11:12 10,391.26 10,392.65 10,390.16 10,390.16 2,041.4K
11:13 10,391.27 10,392.27 10,388.99 10,392.27 2,035.2K
11:14 10,394.21 10,394.21 10,388.39 10,388.39 2,059.7K
11:15 10,389.43 10,390.25 10,388.77 10,388.77 2,541.6K
11:16 10,389.47 10,389.47 10,383.63 10,383.63 4,086.0K
11:17 10,382.76 10,382.76 10,380.46 10,380.64 3,177.8K
11:18 10,381.10 10,383.37 10,381.09 10,382.94 2,693.9K
11:19 10,382.18 10,383.74 10,380.87 10,380.87 4,164.8K
11:20 10,380.66 10,381.92 10,379.15 10,379.15 2,985.7K
11:21 10,378.88 10,382.97 10,378.88 10,381.65 3,447.8K
11:22 10,381.79 10,386.33 10,381.79 10,385.08 3,119.0K
11:23 10,384.94 10,389.05 10,383.58 10,388.18 3,318.1K
11:24 10,387.35 10,387.35 10,385.56 10,385.65 3,600.5K
11:25 10,384.98 10,386.79 10,384.63 10,384.63 3,471.2K
11:26 10,384.54 10,384.54 10,376.75 10,376.75 5,088.1K
11:27 10,377.13 10,379.73 10,375.90 10,376.03 4,953.3K
11:28 10,375.89 10,375.89 10,371.96 10,373.27 4,001.8K
11:29 10,373.89 10,375.00 10,371.53 10,374.34 4,052.4K
11:30 10,374.22 10,374.22 10,373.53 10,373.53 189.1K
13:00 10,370.93 10,370.93 10,363.27 10,365.08 11,916.7K
13:01 10,362.79 10,371.79 10,362.79 10,368.46 6,469.9K
13:02 10,366.87 10,369.99 10,365.34 10,369.99 3,664.2K
13:03 10,372.13 10,379.67 10,372.13 10,376.80 4,567.9K
13:04 10,378.31 10,382.69 10,378.31 10,380.65 4,039.9K
13:05 10,379.95 10,381.49 10,378.42 10,379.44 3,924.7K
13:06 10,380.72 10,388.28 10,380.72 10,385.91 4,870.2K
13:07 10,386.06 10,386.94 10,383.73 10,386.94 3,020.8K
13:08 10,384.70 10,385.99 10,383.60 10,385.34 2,441.9K
13:09 10,386.38 10,395.54 10,385.60 10,394.78 3,902.9K
13:10 10,395.42 10,395.42 10,393.06 10,395.25 3,280.2K
13:11 10,394.56 10,395.42 10,392.87 10,393.83 2,663.2K
13:12 10,394.34 10,395.24 10,393.57 10,395.24 3,513.8K
13:13 10,395.50 10,400.01 10,395.50 10,396.54 3,469.7K
13:14 10,396.28 10,396.28 10,393.76 10,395.60 3,369.2K
13:15 10,393.12 10,396.09 10,392.13 10,396.09 2,906.2K
13:16 10,396.32 10,396.83 10,395.07 10,396.83 2,490.9K
13:17 10,398.07 10,398.46 10,395.02 10,395.02 2,922.0K
13:18 10,394.18 10,394.18 10,388.71 10,388.76 2,258.2K
13:19 10,388.61 10,392.58 10,387.80 10,391.44 2,740.6K
13:20 10,390.28 10,392.12 10,390.28 10,392.12 3,108.6K
13:21 10,391.98 10,394.05 10,391.98 10,392.70 3,402.8K
13:22 10,393.40 10,393.98 10,392.20 10,392.46 3,713.6K
13:23 10,393.38 10,393.64 10,392.10 10,392.10 4,452.3K
13:24 10,392.65 10,394.91 10,392.65 10,393.54 4,930.5K
13:25 10,393.18 10,395.63 10,392.98 10,395.46 4,479.6K
13:26 10,395.94 10,400.17 10,395.94 10,398.79 4,870.1K
13:27 10,399.22 10,399.76 10,392.63 10,392.63 3,657.4K
13:28 10,391.39 10,393.43 10,391.39 10,392.85 2,922.4K
13:29 10,392.01 10,393.94 10,390.23 10,393.94 3,850.5K
13:30 10,393.31 10,395.77 10,392.23 10,392.43 4,375.3K
13:31 10,393.21 10,393.77 10,388.35 10,393.77 3,908.0K
13:32 10,394.00 10,400.97 10,393.46 10,400.97 2,878.3K
13:33 10,398.32 10,402.78 10,398.32 10,402.78 2,614.2K
13:34 10,404.41 10,408.09 10,401.10 10,408.09 2,973.4K
13:35 10,409.03 10,420.36 10,409.03 10,420.36 4,863.3K
13:36 10,418.47 10,425.74 10,412.67 10,418.90 6,349.4K
13:37 10,417.29 10,417.29 10,411.19 10,415.61 3,368.5K
13:38 10,415.99 10,415.99 10,408.41 10,411.06 3,444.5K
13:39 10,413.88 10,413.88 10,405.38 10,406.35 3,085.9K
13:40 10,406.51 10,406.51 10,403.50 10,405.36 2,833.6K
13:41 10,405.54 10,407.27 10,401.60 10,401.79 3,158.1K
13:42 10,401.21 10,401.21 10,399.19 10,399.81 2,558.8K
13:43 10,401.42 10,401.42 10,399.55 10,399.55 2,475.5K
13:44 10,399.35 10,399.35 10,394.13 10,394.13 2,989.0K
13:45 10,396.01 10,396.01 10,393.22 10,393.30 2,616.0K
13:46 10,392.23 10,392.23 10,390.21 10,390.21 3,197.4K
13:47 10,390.57 10,399.26 10,390.46 10,399.26 2,878.7K
13:48 10,396.70 10,398.01 10,395.53 10,398.01 2,842.0K
13:49 10,397.96 10,397.96 10,395.84 10,396.54 1,740.8K
13:50 10,395.64 10,409.44 10,395.64 10,409.44 3,404.0K
13:51 10,409.46 10,409.46 10,406.89 10,407.36 2,476.6K
13:52 10,407.34 10,413.66 10,407.31 10,412.86 3,193.5K
13:53 10,413.22 10,413.22 10,410.36 10,412.11 3,144.9K
13:54 10,412.07 10,413.39 10,411.00 10,412.36 2,503.2K
13:55 10,413.22 10,413.22 10,407.33 10,408.57 2,092.4K
13:56 10,408.89 10,409.58 10,407.88 10,408.38 2,224.0K
13:57 10,408.01 10,408.01 10,403.58 10,403.94 1,688.8K
13:58 10,403.60 10,411.52 10,402.90 10,411.37 2,371.4K
13:59 10,409.60 10,409.60 10,404.36 10,406.47 2,171.8K
14:00 10,405.17 10,405.17 10,398.89 10,398.89 2,564.9K
14:01 10,398.44 10,404.42 10,397.93 10,403.12 2,697.3K
14:02 10,403.80 10,404.19 10,400.89 10,400.89 1,583.7K
14:03 10,400.98 10,401.83 10,400.26 10,400.29 1,835.3K
14:04 10,399.83 10,399.83 10,397.19 10,398.08 1,368.6K
14:05 10,398.19 10,399.15 10,396.94 10,396.94 1,943.3K
14:06 10,396.52 10,400.81 10,396.52 10,399.53 1,877.3K
14:07 10,399.59 10,399.59 10,395.63 10,395.63 1,970.5K
14:08 10,395.31 10,399.24 10,395.31 10,398.56 1,813.4K
14:09 10,398.53 10,399.01 10,395.97 10,399.01 1,772.9K
14:10 10,398.87 10,404.40 10,397.52 10,404.40 2,023.7K
14:11 10,403.66 10,403.77 10,401.23 10,401.94 1,823.8K
14:12 10,402.41 10,404.75 10,401.27 10,404.18 2,271.1K
14:13 10,404.04 10,404.51 10,403.09 10,404.33 1,975.6K
14:14 10,404.49 10,405.60 10,402.06 10,402.06 1,570.5K
14:15 10,401.54 10,402.22 10,397.32 10,397.32 2,723.2K
14:16 10,397.50 10,399.57 10,397.33 10,399.57 1,656.5K
14:17 10,398.88 10,401.04 10,398.88 10,400.31 1,549.3K
14:18 10,400.10 10,401.71 10,400.10 10,401.30 1,606.7K
14:19 10,400.53 10,400.53 10,398.65 10,399.41 1,911.0K
14:20 10,399.44 10,401.37 10,398.83 10,400.16 1,602.5K
14:21 10,399.72 10,400.30 10,398.70 10,399.39 1,558.1K
14:22 10,398.88 10,401.48 10,398.01 10,401.48 2,787.5K
14:23 10,401.19 10,401.47 10,399.33 10,400.32 1,250.1K
14:24 10,400.73 10,401.77 10,399.62 10,400.45 2,805.5K
14:25 10,400.41 10,402.15 10,399.86 10,401.66 2,280.4K
14:26 10,401.65 10,404.88 10,401.20 10,404.17 2,233.4K
14:27 10,403.95 10,409.71 10,403.95 10,407.32 2,746.3K
14:28 10,409.04 10,409.04 10,406.55 10,406.77 2,134.4K
14:29 10,406.19 10,406.19 10,399.82 10,400.99 2,510.2K
14:30 10,400.63 10,402.37 10,399.52 10,399.52 2,883.5K
14:31 10,399.50 10,399.50 10,392.99 10,393.60 2,558.3K
14:32 10,392.85 10,392.85 10,386.45 10,386.45 4,077.1K
14:33 10,386.52 10,407.05 10,385.79 10,407.05 4,846.9K
14:34 10,407.39 10,411.82 10,405.75 10,408.11 3,897.4K
14:35 10,410.13 10,414.62 10,408.31 10,408.31 3,086.7K
14:36 10,408.22 10,409.19 10,406.07 10,409.17 2,181.6K
14:37 10,409.45 10,414.52 10,408.12 10,414.52 2,457.9K
14:38 10,414.00 10,416.74 10,414.00 10,415.42 2,739.6K
14:39 10,415.82 10,416.47 10,414.22 10,414.54 2,842.7K
14:40 10,414.29 10,414.29 10,410.96 10,412.76 3,984.6K
14:41 10,412.45 10,425.56 10,412.45 10,425.56 5,688.9K
14:42 10,424.44 10,432.54 10,424.03 10,432.54 5,302.0K
14:43 10,432.98 10,435.37 10,427.60 10,433.72 5,768.9K
14:44 10,434.03 10,443.30 10,433.90 10,443.30 5,943.7K
14:45 10,443.23 10,455.77 10,441.19 10,455.77 7,290.9K
14:46 10,454.84 10,460.05 10,452.53 10,459.11 7,531.5K
14:47 10,460.53 10,461.16 10,457.69 10,458.97 6,913.5K
14:48 10,460.86 10,472.25 10,460.86 10,472.25 7,913.1K
14:49 10,472.09 10,475.80 10,464.13 10,474.44 9,056.6K
14:50 10,477.48 10,490.62 10,477.48 10,489.29 11,121.0K
14:51 10,491.18 10,498.40 10,485.67 10,494.52 11,752.3K
14:52 10,499.79 10,512.54 10,499.79 10,512.54 12,812.5K
14:53 10,513.09 10,517.71 10,509.39 10,509.39 12,807.7K
14:54 10,512.17 10,519.20 10,509.92 10,517.42 13,190.3K
14:55 10,517.40 10,529.30 10,516.36 10,525.35 14,197.1K
14:56 10,523.79 10,525.28 10,514.02 10,518.07 11,112.4K
14:57 10,513.42 10,513.42 10,512.98 10,512.98 403.4K
15:00 10,505.21 10,507.48 10,505.21 10,507.48 23,302.7K
15:59 10,507.48 10,507.48 10,507.48 10,507.48 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