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 10,463.99 10,463.99 10,447.78 10,454.70 12,689.1K
09:31 10,452.17 10,465.85 10,448.26 10,465.85 5,830.4K
09:32 10,464.09 10,472.36 10,462.94 10,472.36 4,866.6K
09:33 10,473.35 10,473.35 10,460.12 10,460.12 5,980.5K
09:34 10,457.84 10,459.46 10,451.15 10,451.15 5,024.3K
09:35 10,450.19 10,450.19 10,445.99 10,446.66 6,174.3K
09:36 10,445.80 10,449.24 10,445.80 10,448.53 4,790.9K
09:37 10,448.46 10,458.19 10,448.46 10,455.19 5,825.7K
09:38 10,454.60 10,457.40 10,454.46 10,455.52 3,569.8K
09:39 10,456.20 10,456.31 10,450.79 10,450.79 4,792.1K
09:40 10,449.64 10,449.64 10,436.08 10,436.08 6,434.0K
09:41 10,436.47 10,443.60 10,436.47 10,443.60 5,522.3K
09:42 10,441.42 10,441.42 10,437.40 10,439.07 3,962.9K
09:43 10,437.61 10,438.21 10,436.36 10,436.85 4,755.1K
09:44 10,438.77 10,440.06 10,437.81 10,439.26 3,142.2K
09:45 10,440.82 10,443.83 10,440.76 10,442.95 4,645.8K
09:46 10,444.07 10,444.35 10,442.66 10,443.45 4,177.1K
09:47 10,443.41 10,443.41 10,440.79 10,442.02 3,820.2K
09:48 10,441.78 10,441.78 10,432.43 10,432.43 4,330.8K
09:49 10,432.56 10,432.56 10,429.57 10,429.57 3,982.0K
09:50 10,429.52 10,430.84 10,429.22 10,429.22 4,248.5K
09:51 10,429.81 10,430.00 10,426.81 10,427.46 3,858.0K
09:52 10,428.32 10,432.84 10,428.32 10,432.84 2,499.6K
09:53 10,432.66 10,436.59 10,432.66 10,436.59 2,176.5K
09:54 10,436.67 10,438.79 10,436.60 10,437.17 2,704.1K
09:55 10,438.19 10,440.55 10,438.19 10,439.82 2,156.0K
09:56 10,441.14 10,450.86 10,441.14 10,450.64 3,584.9K
09:57 10,450.81 10,454.52 10,450.81 10,454.52 2,171.8K
09:58 10,454.62 10,454.62 10,443.18 10,443.89 2,391.2K
09:59 10,446.01 10,446.21 10,443.33 10,443.33 1,997.5K
10:00 10,444.90 10,448.26 10,444.11 10,447.21 2,905.2K
10:01 10,447.12 10,451.43 10,445.96 10,451.43 2,715.1K
10:02 10,452.90 10,452.90 10,444.91 10,446.79 2,312.4K
10:03 10,447.01 10,449.74 10,447.01 10,449.14 2,069.2K
10:04 10,448.16 10,451.72 10,448.16 10,451.72 2,558.4K
10:05 10,450.94 10,457.78 10,449.97 10,457.27 2,766.1K
10:06 10,457.97 10,457.97 10,450.56 10,450.56 1,999.0K
10:07 10,450.44 10,452.96 10,448.39 10,452.96 2,332.4K
10:08 10,453.87 10,457.15 10,453.87 10,456.55 2,314.3K
10:09 10,455.80 10,458.13 10,455.80 10,456.08 2,205.9K
10:10 10,457.69 10,458.40 10,455.48 10,456.81 2,690.0K
10:11 10,456.66 10,457.31 10,456.23 10,456.44 1,951.7K
10:12 10,455.69 10,456.06 10,454.57 10,454.81 2,160.9K
10:13 10,455.62 10,456.12 10,451.48 10,451.65 2,414.0K
10:14 10,451.77 10,451.99 10,450.20 10,450.20 2,035.2K
10:15 10,450.63 10,450.63 10,444.39 10,444.39 1,550.4K
10:16 10,445.24 10,445.24 10,441.02 10,441.02 2,951.9K
10:17 10,441.10 10,444.06 10,441.10 10,441.85 1,520.2K
10:18 10,442.01 10,442.01 10,439.10 10,439.48 1,736.6K
10:19 10,438.91 10,438.91 10,435.30 10,436.40 1,619.5K
10:20 10,437.31 10,437.31 10,434.65 10,434.83 2,574.0K
10:21 10,434.43 10,434.64 10,432.48 10,434.64 2,442.0K
10:22 10,434.45 10,436.12 10,434.42 10,434.56 2,500.1K
10:23 10,434.32 10,434.52 10,432.40 10,432.89 1,449.7K
10:24 10,434.49 10,436.70 10,433.86 10,436.70 1,807.3K
10:25 10,437.44 10,437.44 10,430.92 10,430.92 1,830.3K
10:26 10,429.90 10,430.62 10,428.02 10,428.20 2,214.3K
10:27 10,428.98 10,432.83 10,428.04 10,432.83 1,712.1K
10:28 10,432.60 10,435.66 10,432.60 10,434.48 1,367.2K
10:29 10,434.57 10,434.57 10,431.93 10,433.78 1,629.7K
10:30 10,433.52 10,435.79 10,432.69 10,432.69 1,440.3K
10:31 10,433.02 10,433.02 10,430.57 10,432.86 1,299.5K
10:32 10,431.53 10,432.25 10,429.95 10,430.51 1,787.1K
10:33 10,430.34 10,433.64 10,430.34 10,433.64 1,128.1K
10:34 10,431.45 10,431.84 10,428.34 10,429.69 1,355.4K
10:35 10,430.01 10,431.70 10,429.26 10,431.04 1,240.1K
10:36 10,432.19 10,432.38 10,429.06 10,429.13 1,454.6K
10:37 10,429.97 10,429.97 10,427.77 10,428.70 1,486.3K
10:38 10,428.82 10,428.82 10,423.65 10,424.04 1,963.8K
10:39 10,424.48 10,426.63 10,424.48 10,425.76 1,245.3K
10:40 10,425.99 10,428.41 10,425.99 10,427.39 1,310.8K
10:41 10,427.02 10,427.02 10,422.06 10,422.06 2,750.4K
10:42 10,422.83 10,423.18 10,421.75 10,422.42 2,629.8K
10:43 10,423.03 10,423.03 10,420.86 10,422.54 1,629.7K
10:44 10,423.16 10,426.60 10,423.16 10,424.75 1,548.5K
10:45 10,424.45 10,427.27 10,424.45 10,426.69 1,551.6K
10:46 10,426.86 10,430.95 10,426.86 10,430.95 1,787.9K
10:47 10,431.47 10,432.90 10,430.03 10,431.10 1,609.2K
10:48 10,430.88 10,432.76 10,429.04 10,432.76 1,606.8K
10:49 10,432.67 10,433.30 10,429.37 10,430.50 1,274.8K
10:50 10,431.16 10,431.37 10,426.18 10,426.18 1,710.1K
10:51 10,427.13 10,427.54 10,424.49 10,424.49 1,387.3K
10:52 10,424.48 10,424.48 10,421.11 10,421.20 2,061.5K
10:53 10,420.99 10,420.99 10,417.95 10,418.60 1,780.0K
10:54 10,418.24 10,421.08 10,418.24 10,420.41 2,060.6K
10:55 10,420.70 10,420.79 10,418.83 10,418.83 2,717.6K
10:56 10,419.10 10,419.59 10,418.23 10,418.77 1,925.6K
10:57 10,418.64 10,418.64 10,415.21 10,415.21 1,780.0K
10:58 10,415.37 10,415.91 10,412.46 10,412.46 2,558.9K
10:59 10,412.87 10,414.73 10,412.87 10,414.01 2,170.5K
11:00 10,413.84 10,416.40 10,413.84 10,415.97 1,301.2K
11:01 10,416.61 10,418.00 10,416.50 10,416.50 1,574.6K
11:02 10,415.25 10,415.85 10,413.31 10,413.31 1,605.7K
11:03 10,413.08 10,413.27 10,411.16 10,411.16 1,458.6K
11:04 10,410.97 10,414.41 10,410.77 10,414.41 1,364.5K
11:05 10,414.14 10,414.14 10,411.81 10,411.81 1,287.7K
11:06 10,411.82 10,411.82 10,408.61 10,408.68 2,109.0K
11:07 10,407.62 10,407.66 10,405.04 10,405.04 1,827.3K
11:08 10,404.99 10,406.38 10,404.99 10,404.99 1,677.1K
11:09 10,404.74 10,405.57 10,401.83 10,401.99 1,633.9K
11:10 10,402.40 10,406.83 10,402.40 10,406.83 1,317.9K
11:11 10,406.90 10,412.43 10,405.43 10,412.43 1,463.8K
11:12 10,412.36 10,412.36 10,408.14 10,409.57 1,230.2K
11:13 10,409.82 10,412.78 10,409.82 10,412.78 812.4K
11:14 10,412.44 10,414.55 10,412.13 10,413.88 906.5K
11:15 10,412.48 10,414.69 10,410.81 10,411.97 950.9K
11:16 10,410.71 10,412.58 10,410.27 10,410.77 1,155.1K
11:17 10,411.42 10,411.42 10,408.24 10,408.24 1,183.8K
11:18 10,407.99 10,408.80 10,407.66 10,407.88 1,169.6K
11:19 10,407.43 10,407.80 10,406.40 10,407.57 979.8K
11:20 10,407.71 10,409.32 10,407.71 10,408.77 1,474.3K
11:21 10,408.22 10,409.63 10,408.12 10,409.22 1,138.0K
11:22 10,408.53 10,412.16 10,408.08 10,411.69 1,433.7K
11:23 10,411.07 10,411.07 10,409.90 10,409.90 1,193.7K
11:24 10,410.02 10,411.70 10,407.66 10,407.66 1,512.7K
11:25 10,407.87 10,409.97 10,407.87 10,408.79 1,141.1K
11:26 10,407.98 10,408.28 10,406.82 10,408.28 1,907.2K
11:27 10,408.74 10,412.17 10,408.74 10,410.20 1,849.4K
11:28 10,410.00 10,412.13 10,410.00 10,410.61 969.2K
11:29 10,411.55 10,414.48 10,410.48 10,413.35 933.6K
11:30 10,414.04 10,414.04 10,414.04 10,414.04 35.2K
13:00 10,413.89 10,413.89 10,408.53 10,408.53 3,131.8K
13:01 10,408.35 10,408.65 10,406.41 10,406.41 1,984.4K
13:02 10,406.51 10,409.94 10,406.23 10,408.17 1,787.2K
13:03 10,407.94 10,409.41 10,407.10 10,409.41 1,348.3K
13:04 10,411.00 10,413.85 10,410.35 10,412.86 1,422.8K
13:05 10,413.57 10,415.72 10,412.16 10,412.64 1,180.8K
13:06 10,412.12 10,412.12 10,407.90 10,407.97 1,502.4K
13:07 10,408.26 10,411.51 10,408.12 10,408.80 1,283.2K
13:08 10,408.70 10,408.70 10,407.04 10,407.04 1,205.1K
13:09 10,406.74 10,406.74 10,405.73 10,406.67 1,142.6K
13:10 10,405.75 10,405.75 10,402.69 10,402.96 1,585.6K
13:11 10,401.69 10,401.69 10,399.28 10,399.55 1,639.4K
13:12 10,399.60 10,399.60 10,396.41 10,397.35 2,174.5K
13:13 10,397.26 10,397.38 10,396.20 10,397.34 1,813.0K
13:14 10,395.83 10,397.37 10,395.21 10,397.37 2,169.1K
13:15 10,396.99 10,397.63 10,395.73 10,396.64 3,083.2K
13:16 10,396.27 10,397.63 10,395.63 10,395.63 2,095.1K
13:17 10,394.76 10,396.40 10,394.36 10,394.64 1,492.1K
13:18 10,393.16 10,396.69 10,393.16 10,396.69 2,353.8K
13:19 10,395.65 10,406.89 10,395.65 10,406.21 2,817.9K
13:20 10,406.09 10,406.09 10,404.68 10,405.28 1,978.1K
13:21 10,405.36 10,405.44 10,403.10 10,403.36 897.7K
13:22 10,403.57 10,405.30 10,403.57 10,405.22 1,198.9K
13:23 10,404.67 10,406.02 10,403.77 10,404.06 1,373.8K
13:24 10,403.33 10,404.11 10,402.93 10,403.85 1,187.6K
13:25 10,402.98 10,402.98 10,400.77 10,400.97 1,501.3K
13:26 10,400.56 10,400.63 10,399.66 10,399.66 1,079.8K
13:27 10,398.81 10,400.26 10,398.52 10,398.76 1,104.0K
13:28 10,398.47 10,400.03 10,398.47 10,399.81 1,470.8K
13:29 10,399.68 10,399.85 10,398.78 10,398.94 1,298.5K
13:30 10,399.28 10,402.65 10,399.28 10,402.65 1,354.6K
13:31 10,401.67 10,404.28 10,401.45 10,404.28 1,630.6K
13:32 10,403.83 10,405.79 10,403.83 10,405.24 1,048.7K
13:33 10,405.99 10,407.61 10,405.45 10,407.61 1,684.4K
13:34 10,406.96 10,410.13 10,406.96 10,409.76 1,573.4K
13:35 10,409.72 10,410.03 10,407.46 10,407.64 1,591.2K
13:36 10,407.93 10,408.73 10,406.91 10,408.34 1,386.3K
13:37 10,408.78 10,409.99 10,408.71 10,409.21 858.0K
13:38 10,409.39 10,409.43 10,407.59 10,408.06 858.9K
13:39 10,407.84 10,409.56 10,407.77 10,409.19 1,152.7K
13:40 10,409.89 10,409.89 10,407.01 10,407.01 1,221.5K
13:41 10,407.27 10,409.32 10,407.27 10,408.08 955.2K
13:42 10,407.77 10,410.47 10,407.77 10,409.12 1,150.1K
13:43 10,409.18 10,412.52 10,409.18 10,412.18 822.6K
13:44 10,411.92 10,412.03 10,410.61 10,411.34 1,057.8K
13:45 10,411.34 10,415.13 10,411.34 10,415.13 1,373.7K
13:46 10,416.17 10,420.89 10,416.17 10,420.89 1,365.8K
13:47 10,420.19 10,420.19 10,416.82 10,416.82 1,158.7K
13:48 10,420.04 10,421.58 10,420.04 10,421.57 1,258.9K
13:49 10,420.55 10,424.57 10,420.55 10,423.84 1,348.4K
13:50 10,422.05 10,424.37 10,421.93 10,423.13 1,440.1K
13:51 10,422.53 10,431.22 10,422.53 10,431.22 3,576.4K
13:52 10,433.03 10,435.55 10,433.03 10,434.11 2,552.5K
13:53 10,435.68 10,448.18 10,435.68 10,448.18 4,140.8K
13:54 10,449.90 10,450.01 10,441.30 10,446.81 4,089.5K
13:55 10,446.77 10,446.77 10,440.12 10,440.12 2,940.2K
13:56 10,439.51 10,449.33 10,439.51 10,449.33 3,213.3K
13:57 10,448.11 10,448.11 10,442.67 10,444.54 2,732.9K
13:58 10,443.45 10,443.45 10,437.68 10,438.22 2,255.9K
13:59 10,438.04 10,441.15 10,436.39 10,441.15 1,664.7K
14:00 10,440.82 10,440.82 10,434.44 10,434.47 2,295.9K
14:01 10,432.56 10,432.56 10,428.55 10,429.81 1,954.2K
14:02 10,429.27 10,432.99 10,429.27 10,431.70 2,158.1K
14:03 10,430.33 10,430.33 10,427.35 10,427.38 2,146.2K
14:04 10,428.01 10,428.15 10,425.23 10,425.60 1,532.3K
14:05 10,425.44 10,425.44 10,419.36 10,419.36 2,205.1K
14:06 10,419.08 10,419.99 10,417.96 10,419.99 1,284.3K
14:07 10,420.93 10,422.26 10,419.43 10,420.98 973.2K
14:08 10,422.12 10,429.30 10,422.12 10,429.13 2,011.2K
14:09 10,428.09 10,430.58 10,427.99 10,429.99 1,490.8K
14:10 10,431.92 10,433.66 10,431.92 10,432.68 1,731.3K
14:11 10,433.34 10,433.34 10,429.76 10,430.27 1,125.7K
14:12 10,430.18 10,430.71 10,428.30 10,428.30 1,432.8K
14:13 10,428.80 10,431.81 10,428.72 10,430.93 1,028.2K
14:14 10,430.69 10,430.69 10,429.24 10,430.31 1,106.8K
14:15 10,431.37 10,433.77 10,430.15 10,433.77 1,860.8K
14:16 10,433.82 10,434.47 10,430.88 10,432.16 2,035.5K
14:17 10,430.60 10,432.77 10,430.60 10,431.22 1,561.0K
14:18 10,432.83 10,432.83 10,430.10 10,430.10 1,753.3K
14:19 10,429.51 10,429.62 10,427.04 10,427.42 1,558.0K
14:20 10,427.45 10,427.45 10,424.31 10,424.31 1,544.8K
14:21 10,425.12 10,425.12 10,424.16 10,424.66 1,776.0K
14:22 10,424.50 10,425.56 10,424.28 10,424.48 1,507.8K
14:23 10,423.81 10,424.02 10,422.48 10,423.17 1,620.0K
14:24 10,422.96 10,425.45 10,422.96 10,425.45 1,243.8K
14:25 10,424.75 10,426.19 10,424.60 10,425.15 1,439.6K
14:26 10,425.25 10,426.55 10,425.13 10,426.55 1,846.2K
14:27 10,426.65 10,427.47 10,426.51 10,427.06 1,647.0K
14:28 10,426.62 10,428.06 10,426.62 10,427.52 2,527.8K
14:29 10,426.67 10,427.01 10,424.62 10,425.96 1,675.8K
14:30 10,424.02 10,427.96 10,424.02 10,425.29 2,899.2K
14:31 10,424.74 10,424.74 10,419.44 10,419.59 2,142.3K
14:32 10,418.73 10,421.75 10,417.53 10,421.75 2,181.2K
14:33 10,421.81 10,421.81 10,419.17 10,421.29 1,774.8K
14:34 10,421.12 10,422.76 10,420.11 10,421.13 1,843.0K
14:35 10,422.88 10,423.08 10,420.25 10,421.02 1,926.3K
14:36 10,421.31 10,421.95 10,419.66 10,420.81 1,648.8K
14:37 10,419.74 10,420.06 10,418.00 10,418.19 1,352.1K
14:38 10,418.05 10,420.24 10,418.05 10,419.23 1,880.7K
14:39 10,418.73 10,419.10 10,417.01 10,417.68 2,282.1K
14:40 10,418.08 10,418.08 10,415.26 10,415.26 1,904.0K
14:41 10,415.83 10,415.83 10,409.00 10,409.00 4,140.7K
14:42 10,408.51 10,422.04 10,405.99 10,422.04 3,746.7K
14:43 10,426.32 10,438.45 10,421.27 10,438.45 4,408.0K
14:44 10,438.04 10,438.04 10,433.58 10,434.34 2,551.6K
14:45 10,433.65 10,439.82 10,429.10 10,439.82 4,273.7K
14:46 10,443.39 10,449.76 10,439.92 10,439.92 5,914.2K
14:47 10,439.57 10,450.58 10,437.18 10,443.66 3,776.1K
14:48 10,440.76 10,444.69 10,438.37 10,442.23 3,192.5K
14:49 10,442.24 10,450.19 10,438.32 10,448.52 3,919.4K
14:50 10,448.04 10,449.93 10,445.39 10,449.93 4,764.4K
14:51 10,450.58 10,459.24 10,450.58 10,459.24 6,247.0K
14:52 10,463.49 10,467.79 10,459.50 10,467.79 7,493.4K
14:53 10,468.14 10,469.49 10,458.82 10,467.94 7,171.7K
14:54 10,468.98 10,469.94 10,464.86 10,468.93 7,472.9K
14:55 10,467.02 10,474.42 10,467.02 10,470.00 8,633.5K
14:56 10,472.11 10,475.81 10,465.09 10,471.44 8,179.6K
14:57 10,468.42 10,471.16 10,468.42 10,471.16 243.8K
15:00 10,457.92 10,457.92 10,440.30 10,440.30 10,080.7K
15:59 10,440.30 10,440.30 10,440.30 10,440.30 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