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 10,439.71 10,439.71 10,404.91 10,413.54 24,686.8K
09:31 10,413.61 10,424.70 10,408.59 10,424.70 9,378.0K
09:32 10,425.35 10,434.57 10,425.35 10,430.08 10,026.4K
09:33 10,430.35 10,436.47 10,427.75 10,435.82 8,553.1K
09:34 10,439.11 10,440.22 10,433.10 10,433.10 6,999.4K
09:35 10,433.83 10,439.48 10,433.07 10,439.48 7,359.9K
09:36 10,440.29 10,440.29 10,429.71 10,432.17 7,971.9K
09:37 10,431.37 10,436.72 10,428.54 10,435.27 6,791.8K
09:38 10,435.43 10,435.43 10,431.77 10,433.79 6,835.6K
09:39 10,433.47 10,433.47 10,425.40 10,426.87 4,791.9K
09:40 10,426.19 10,437.46 10,424.83 10,437.46 4,783.7K
09:41 10,438.43 10,444.51 10,438.43 10,444.42 5,153.8K
09:42 10,442.83 10,448.40 10,442.02 10,448.35 4,431.2K
09:43 10,447.47 10,457.47 10,447.47 10,457.47 4,295.4K
09:44 10,456.49 10,463.61 10,456.49 10,463.61 5,089.3K
09:45 10,464.62 10,483.56 10,464.62 10,479.65 5,798.2K
09:46 10,479.35 10,479.35 10,465.07 10,469.04 5,964.7K
09:47 10,470.69 10,482.67 10,470.69 10,482.29 6,355.1K
09:48 10,482.11 10,489.22 10,482.11 10,486.38 6,076.1K
09:49 10,486.20 10,486.20 10,472.62 10,472.62 4,855.9K
09:50 10,471.55 10,480.15 10,469.57 10,479.84 5,352.7K
09:51 10,478.92 10,482.53 10,478.92 10,481.27 4,450.7K
09:52 10,480.50 10,494.87 10,480.50 10,494.87 4,952.4K
09:53 10,494.27 10,494.27 10,477.99 10,479.17 5,725.5K
09:54 10,479.10 10,480.76 10,477.88 10,479.23 4,297.4K
09:55 10,479.29 10,481.76 10,477.43 10,477.43 4,092.1K
09:56 10,478.02 10,478.02 10,474.70 10,474.70 4,174.3K
09:57 10,473.49 10,473.74 10,470.54 10,470.54 3,508.9K
09:58 10,471.65 10,471.65 10,468.55 10,468.98 3,790.8K
09:59 10,468.77 10,471.96 10,468.77 10,470.70 3,801.2K
10:00 10,471.32 10,472.46 10,463.10 10,463.10 4,168.3K
10:01 10,463.20 10,464.40 10,460.50 10,461.73 4,666.7K
10:02 10,461.28 10,466.19 10,460.68 10,465.82 3,657.9K
10:03 10,465.42 10,465.42 10,455.32 10,455.32 3,883.9K
10:04 10,456.36 10,459.31 10,455.38 10,459.18 3,294.4K
10:05 10,461.14 10,466.38 10,461.14 10,466.38 3,123.2K
10:06 10,466.40 10,469.16 10,466.40 10,467.64 2,815.8K
10:07 10,467.25 10,469.52 10,464.74 10,469.52 3,020.4K
10:08 10,469.38 10,470.55 10,466.70 10,467.09 2,629.4K
10:09 10,466.80 10,469.03 10,466.80 10,468.63 2,925.7K
10:10 10,467.33 10,468.24 10,465.51 10,466.38 3,300.4K
10:11 10,466.58 10,470.01 10,465.31 10,470.01 2,792.0K
10:12 10,469.94 10,470.03 10,467.96 10,468.29 2,635.3K
10:13 10,468.70 10,480.64 10,468.50 10,479.87 4,835.9K
10:14 10,480.39 10,480.39 10,471.94 10,472.25 3,447.7K
10:15 10,471.97 10,476.43 10,470.10 10,476.43 2,611.3K
10:16 10,476.03 10,477.60 10,473.92 10,477.60 2,534.2K
10:17 10,477.73 10,485.92 10,477.73 10,485.18 3,840.9K
10:18 10,484.63 10,489.65 10,484.63 10,487.80 3,560.8K
10:19 10,488.46 10,488.46 10,480.04 10,480.26 2,807.4K
10:20 10,480.21 10,481.44 10,476.79 10,477.56 3,697.5K
10:21 10,479.65 10,483.27 10,479.51 10,482.59 2,983.1K
10:22 10,483.37 10,487.09 10,483.07 10,487.09 3,062.8K
10:23 10,487.40 10,489.00 10,487.26 10,488.86 2,921.1K
10:24 10,488.54 10,490.11 10,487.04 10,489.59 2,387.0K
10:25 10,489.34 10,490.66 10,488.98 10,490.59 3,805.3K
10:26 10,491.25 10,491.25 10,484.91 10,484.91 3,361.7K
10:27 10,486.08 10,486.08 10,482.79 10,482.79 3,610.6K
10:28 10,482.92 10,482.92 10,472.15 10,472.45 4,245.0K
10:29 10,472.55 10,478.97 10,472.55 10,478.97 3,208.5K
10:30 10,478.72 10,482.03 10,475.54 10,475.54 3,292.6K
10:31 10,476.01 10,477.38 10,474.81 10,475.80 3,320.7K
10:32 10,476.21 10,476.47 10,473.24 10,474.09 2,685.0K
10:33 10,474.15 10,474.85 10,472.36 10,472.47 2,632.3K
10:34 10,472.45 10,472.45 10,468.35 10,468.35 4,582.3K
10:35 10,468.54 10,469.56 10,466.45 10,467.64 2,043.9K
10:36 10,467.18 10,470.44 10,466.69 10,470.44 2,442.5K
10:37 10,470.46 10,470.46 10,468.36 10,470.13 2,635.0K
10:38 10,469.42 10,470.33 10,467.91 10,470.33 2,617.2K
10:39 10,471.30 10,473.57 10,470.00 10,473.51 2,299.1K
10:40 10,474.34 10,474.34 10,470.17 10,470.29 2,323.7K
10:41 10,470.02 10,470.20 10,459.22 10,460.74 3,405.3K
10:42 10,460.78 10,465.91 10,460.78 10,464.60 2,145.0K
10:43 10,464.66 10,468.35 10,464.66 10,468.35 1,931.3K
10:44 10,468.36 10,468.36 10,465.96 10,466.78 1,474.9K
10:45 10,467.07 10,467.11 10,463.43 10,463.79 1,919.7K
10:46 10,463.36 10,466.00 10,463.36 10,466.00 1,552.3K
10:47 10,464.50 10,464.50 10,461.93 10,462.18 1,671.4K
10:48 10,461.40 10,462.23 10,461.35 10,461.77 1,423.6K
10:49 10,461.58 10,461.58 10,460.03 10,460.84 1,386.9K
10:50 10,460.19 10,460.69 10,459.24 10,459.24 2,361.3K
10:51 10,458.57 10,459.75 10,456.32 10,456.47 2,702.7K
10:52 10,455.26 10,457.80 10,455.22 10,457.80 2,219.7K
10:53 10,457.76 10,467.52 10,457.66 10,467.52 1,969.1K
10:54 10,467.41 10,467.42 10,464.25 10,464.25 1,756.3K
10:55 10,464.44 10,475.35 10,464.33 10,473.93 1,886.1K
10:56 10,473.39 10,473.52 10,471.37 10,473.52 1,294.2K
10:57 10,472.25 10,474.44 10,472.25 10,473.80 1,268.2K
10:58 10,474.14 10,483.74 10,474.14 10,482.34 1,772.8K
10:59 10,483.50 10,483.50 10,480.99 10,481.13 1,998.2K
11:00 10,481.05 10,484.32 10,481.05 10,483.22 1,796.8K
11:01 10,483.94 10,483.94 10,481.32 10,483.37 1,558.2K
11:02 10,482.95 10,485.76 10,482.16 10,483.72 2,087.8K
11:03 10,482.71 10,483.16 10,481.84 10,482.22 1,317.0K
11:04 10,482.68 10,482.68 10,480.25 10,481.57 2,506.0K
11:05 10,481.53 10,482.01 10,475.28 10,476.11 1,989.8K
11:06 10,474.73 10,474.95 10,472.53 10,474.95 1,701.2K
11:07 10,475.08 10,476.37 10,474.39 10,475.42 1,149.0K
11:08 10,474.37 10,481.40 10,474.37 10,479.45 2,595.6K
11:09 10,480.06 10,480.06 10,475.13 10,476.53 1,552.2K
11:10 10,475.09 10,478.85 10,474.13 10,478.85 1,782.2K
11:11 10,477.98 10,478.54 10,475.58 10,476.66 1,985.9K
11:12 10,475.95 10,482.25 10,475.95 10,482.25 1,951.6K
11:13 10,481.69 10,481.97 10,481.02 10,481.38 2,090.9K
11:14 10,481.82 10,484.60 10,481.06 10,484.60 1,680.7K
11:15 10,483.13 10,487.42 10,483.13 10,485.56 1,918.1K
11:16 10,483.70 10,483.70 10,480.73 10,482.02 2,151.4K
11:17 10,482.11 10,482.11 10,480.19 10,480.98 1,194.2K
11:18 10,481.03 10,483.82 10,481.03 10,483.35 1,511.2K
11:19 10,484.15 10,484.72 10,481.72 10,484.72 1,323.9K
11:20 10,484.81 10,486.66 10,484.61 10,486.66 1,608.4K
11:21 10,487.05 10,487.05 10,485.60 10,486.97 1,325.1K
11:22 10,486.53 10,488.27 10,485.76 10,487.51 2,124.9K
11:23 10,487.56 10,487.96 10,485.85 10,485.85 1,655.6K
11:24 10,485.35 10,485.48 10,482.46 10,483.71 1,396.8K
11:25 10,484.06 10,490.03 10,483.56 10,489.38 2,056.3K
11:26 10,489.27 10,489.35 10,485.97 10,486.96 1,277.9K
11:27 10,488.26 10,495.78 10,488.26 10,495.78 2,365.9K
11:28 10,496.40 10,497.80 10,495.70 10,496.86 1,590.1K
11:29 10,496.71 10,496.71 10,493.72 10,495.30 1,522.8K
11:30 10,495.58 10,495.58 10,494.34 10,494.34 135.0K
13:00 10,494.98 10,494.98 10,486.49 10,488.65 8,243.9K
13:01 10,487.27 10,487.27 10,476.81 10,478.08 3,680.7K
13:02 10,478.00 10,479.13 10,476.65 10,478.59 2,218.0K
13:03 10,478.95 10,489.05 10,478.95 10,487.92 2,198.1K
13:04 10,488.39 10,490.46 10,487.18 10,488.46 1,810.8K
13:05 10,488.79 10,488.79 10,483.85 10,483.85 1,828.5K
13:06 10,484.96 10,488.88 10,484.96 10,488.46 1,933.1K
13:07 10,487.99 10,489.79 10,487.17 10,489.79 2,685.2K
13:08 10,490.32 10,493.71 10,490.32 10,492.44 1,680.8K
13:09 10,492.57 10,492.57 10,486.70 10,486.77 1,731.2K
13:10 10,485.75 10,486.45 10,481.63 10,481.63 3,010.3K
13:11 10,483.06 10,483.53 10,482.10 10,482.97 2,186.9K
13:12 10,481.30 10,481.58 10,479.55 10,479.55 2,770.7K
13:13 10,480.26 10,480.88 10,478.54 10,479.17 1,905.7K
13:14 10,479.77 10,484.74 10,479.25 10,484.74 2,308.7K
13:15 10,483.75 10,488.01 10,483.75 10,488.01 2,100.2K
13:16 10,488.80 10,495.47 10,488.80 10,495.47 2,897.6K
13:17 10,495.06 10,495.06 10,489.19 10,489.19 1,908.2K
13:18 10,488.32 10,488.32 10,485.44 10,485.44 1,422.2K
13:19 10,485.84 10,489.85 10,485.42 10,488.56 1,773.7K
13:20 10,488.52 10,488.52 10,485.00 10,486.17 1,499.1K
13:21 10,485.55 10,485.55 10,479.61 10,479.87 1,753.7K
13:22 10,479.29 10,483.45 10,479.29 10,481.35 1,640.7K
13:23 10,482.36 10,482.83 10,481.25 10,481.59 2,256.8K
13:24 10,481.20 10,481.78 10,479.14 10,479.14 1,925.1K
13:25 10,478.02 10,478.98 10,477.31 10,478.98 2,339.6K
13:26 10,479.23 10,480.05 10,478.56 10,479.25 1,867.4K
13:27 10,479.20 10,482.38 10,479.20 10,481.65 1,803.9K
13:28 10,481.71 10,481.86 10,477.07 10,477.07 1,453.4K
13:29 10,477.38 10,481.64 10,477.38 10,479.03 1,895.8K
13:30 10,479.66 10,480.63 10,478.74 10,480.28 1,924.7K
13:31 10,480.40 10,486.72 10,480.40 10,486.47 2,294.6K
13:32 10,486.24 10,487.44 10,485.64 10,487.24 2,928.4K
13:33 10,487.41 10,491.16 10,487.41 10,488.18 2,727.8K
13:34 10,488.37 10,489.23 10,484.32 10,484.32 1,641.7K
13:35 10,481.89 10,483.45 10,481.66 10,481.91 1,847.5K
13:36 10,481.99 10,486.41 10,481.96 10,486.41 2,032.4K
13:37 10,486.65 10,487.51 10,484.64 10,485.28 1,350.8K
13:38 10,484.96 10,486.91 10,483.54 10,483.54 1,563.0K
13:39 10,483.74 10,483.74 10,481.17 10,481.87 1,642.7K
13:40 10,481.57 10,483.55 10,480.66 10,481.00 1,779.9K
13:41 10,481.44 10,485.31 10,481.44 10,484.95 2,018.4K
13:42 10,484.28 10,484.70 10,482.91 10,483.57 2,495.2K
13:43 10,483.72 10,484.64 10,481.76 10,481.99 2,985.5K
13:44 10,482.18 10,482.60 10,481.51 10,481.85 2,135.7K
13:45 10,482.15 10,485.10 10,482.05 10,484.84 1,503.1K
13:46 10,484.42 10,486.16 10,484.42 10,486.16 1,750.1K
13:47 10,486.76 10,487.70 10,486.44 10,486.44 1,528.8K
13:48 10,487.26 10,487.26 10,480.63 10,480.63 2,073.1K
13:49 10,481.52 10,484.58 10,481.52 10,483.45 1,884.2K
13:50 10,483.11 10,483.79 10,481.79 10,481.85 1,233.7K
13:51 10,482.21 10,483.10 10,481.08 10,482.02 1,609.8K
13:52 10,483.72 10,487.23 10,483.72 10,486.53 2,263.2K
13:53 10,486.42 10,486.64 10,484.84 10,485.64 1,309.5K
13:54 10,485.73 10,485.73 10,484.09 10,484.22 1,483.4K
13:55 10,484.50 10,484.60 10,482.97 10,482.97 2,323.6K
13:56 10,482.89 10,483.38 10,481.51 10,481.61 1,250.2K
13:57 10,481.42 10,482.55 10,480.63 10,482.55 1,739.6K
13:58 10,482.37 10,482.37 10,479.81 10,480.09 1,803.0K
13:59 10,480.52 10,480.52 10,479.60 10,479.92 1,673.9K
14:00 10,479.86 10,481.17 10,479.66 10,480.55 1,751.8K
14:01 10,480.70 10,480.83 10,475.89 10,475.89 2,090.5K
14:02 10,476.26 10,476.26 10,470.02 10,471.23 2,483.3K
14:03 10,471.10 10,476.05 10,471.10 10,474.29 2,457.9K
14:04 10,473.85 10,473.85 10,471.92 10,472.08 1,765.6K
14:05 10,472.18 10,472.48 10,471.86 10,472.44 1,457.7K
14:06 10,472.06 10,473.08 10,471.06 10,472.73 1,569.4K
14:07 10,472.75 10,479.33 10,472.75 10,479.08 2,283.0K
14:08 10,479.36 10,483.03 10,479.36 10,482.74 2,354.0K
14:09 10,482.67 10,482.79 10,481.06 10,481.79 1,891.3K
14:10 10,482.19 10,482.90 10,480.76 10,482.68 1,947.3K
14:11 10,483.51 10,492.46 10,483.51 10,492.46 4,118.1K
14:12 10,492.85 10,494.18 10,492.19 10,493.03 2,660.6K
14:13 10,493.48 10,500.25 10,493.48 10,500.25 3,032.0K
14:14 10,500.73 10,512.09 10,500.73 10,512.09 4,411.1K
14:15 10,512.23 10,519.83 10,504.73 10,504.73 5,385.9K
14:16 10,505.15 10,505.15 10,500.95 10,502.64 2,172.2K
14:17 10,502.03 10,506.31 10,501.87 10,506.31 2,014.3K
14:18 10,506.39 10,506.78 10,503.71 10,503.84 1,608.7K
14:19 10,502.91 10,502.91 10,499.60 10,501.24 2,023.1K
14:20 10,501.30 10,503.13 10,500.99 10,503.13 1,625.6K
14:21 10,501.77 10,503.04 10,501.08 10,502.41 1,542.3K
14:22 10,502.91 10,506.79 10,501.80 10,506.79 1,651.3K
14:23 10,506.07 10,506.67 10,502.92 10,503.42 1,696.7K
14:24 10,503.86 10,503.86 10,498.51 10,498.71 2,078.1K
14:25 10,499.48 10,501.39 10,497.32 10,501.39 1,514.0K
14:26 10,501.67 10,503.57 10,501.05 10,503.57 1,927.4K
14:27 10,502.13 10,507.93 10,502.13 10,507.93 2,238.1K
14:28 10,507.33 10,507.36 10,503.36 10,505.43 1,924.6K
14:29 10,505.25 10,505.25 10,502.65 10,503.67 1,658.3K
14:30 10,504.12 10,504.78 10,502.35 10,503.56 2,331.5K
14:31 10,503.52 10,506.41 10,502.87 10,504.84 3,045.0K
14:32 10,505.09 10,505.09 10,497.19 10,497.38 3,096.7K
14:33 10,497.36 10,498.30 10,496.10 10,496.25 1,943.4K
14:34 10,496.48 10,496.48 10,493.07 10,493.12 2,140.6K
14:35 10,494.37 10,496.05 10,493.74 10,494.93 2,301.2K
14:36 10,494.06 10,495.04 10,492.65 10,494.47 2,486.9K
14:37 10,494.57 10,494.81 10,492.78 10,494.13 2,891.7K
14:38 10,493.64 10,493.64 10,489.86 10,489.94 5,837.9K
14:39 10,488.69 10,488.69 10,485.20 10,485.20 2,633.9K
14:40 10,485.52 10,487.00 10,484.43 10,486.29 2,762.0K
14:41 10,486.32 10,486.32 10,480.55 10,480.55 3,310.3K
14:42 10,480.20 10,482.61 10,479.40 10,482.61 3,026.9K
14:43 10,482.15 10,482.15 10,480.05 10,481.74 2,987.5K
14:44 10,481.43 10,485.69 10,480.54 10,485.69 3,110.6K
14:45 10,486.43 10,486.43 10,484.85 10,485.44 3,070.4K
14:46 10,485.57 10,486.93 10,484.51 10,486.93 3,211.9K
14:47 10,486.47 10,487.95 10,485.24 10,487.95 3,828.5K
14:48 10,487.45 10,488.57 10,486.57 10,488.57 3,479.5K
14:49 10,488.68 10,506.92 10,488.68 10,506.72 6,558.9K
14:50 10,506.89 10,507.44 10,496.55 10,496.55 4,559.3K
14:51 10,496.66 10,498.24 10,495.61 10,495.61 4,062.1K
14:52 10,494.90 10,495.13 10,489.00 10,490.90 4,791.2K
14:53 10,492.25 10,498.31 10,492.25 10,498.31 5,185.6K
14:54 10,495.86 10,495.86 10,491.94 10,492.90 5,541.4K
14:55 10,493.37 10,495.83 10,491.52 10,494.57 7,205.8K
14:56 10,494.80 10,498.57 10,494.09 10,498.57 8,561.9K
14:57 10,497.93 10,497.93 10,497.20 10,497.20 453.6K
15:00 10,492.45 10,495.96 10,492.36 10,495.96 20,404.9K
15:59 10,495.96 10,495.96 10,495.96 10,495.96 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