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 10,418.76 10,418.76 10,399.54 10,402.32 13,744.7K
09:31 10,402.67 10,419.65 10,399.46 10,415.22 5,789.6K
09:32 10,416.02 10,416.02 10,408.76 10,409.74 5,096.1K
09:33 10,409.28 10,409.28 10,405.16 10,407.37 4,748.2K
09:34 10,408.69 10,410.25 10,406.42 10,409.10 4,401.3K
09:35 10,409.44 10,416.19 10,409.44 10,416.19 4,639.0K
09:36 10,413.98 10,414.04 10,409.02 10,411.62 5,142.6K
09:37 10,411.81 10,411.81 10,408.00 10,408.30 4,653.3K
09:38 10,411.32 10,420.73 10,411.32 10,420.73 4,312.9K
09:39 10,417.46 10,417.62 10,414.14 10,417.62 4,541.1K
09:40 10,417.22 10,423.16 10,409.90 10,423.16 5,864.1K
09:41 10,426.78 10,427.39 10,420.09 10,422.21 4,177.4K
09:42 10,421.83 10,423.00 10,420.45 10,422.40 3,761.1K
09:43 10,422.46 10,428.71 10,422.46 10,426.87 3,645.8K
09:44 10,425.94 10,425.94 10,414.80 10,414.80 3,947.7K
09:45 10,414.87 10,414.89 10,407.78 10,407.86 4,931.5K
09:46 10,407.46 10,409.96 10,404.80 10,409.91 3,295.1K
09:47 10,410.45 10,432.39 10,410.25 10,432.30 5,377.2K
09:48 10,431.43 10,431.43 10,422.24 10,422.40 4,006.4K
09:49 10,421.96 10,433.76 10,419.02 10,433.76 3,894.9K
09:50 10,435.59 10,436.43 10,428.40 10,428.89 5,578.7K
09:51 10,426.57 10,426.57 10,420.42 10,420.42 3,658.3K
09:52 10,420.92 10,426.45 10,420.63 10,426.45 4,151.7K
09:53 10,426.13 10,437.58 10,426.13 10,435.93 4,132.3K
09:54 10,435.26 10,435.26 10,424.74 10,425.29 3,551.7K
09:55 10,426.28 10,426.34 10,422.58 10,422.92 3,762.0K
09:56 10,422.26 10,422.26 10,419.51 10,419.82 3,736.6K
09:57 10,420.99 10,424.13 10,419.31 10,419.31 3,565.3K
09:58 10,418.76 10,418.76 10,413.87 10,413.87 3,348.3K
09:59 10,413.84 10,413.84 10,411.68 10,411.77 3,184.1K
10:00 10,410.48 10,413.37 10,407.81 10,410.27 3,728.3K
10:01 10,409.13 10,409.13 10,404.35 10,404.88 3,262.0K
10:02 10,404.39 10,406.22 10,403.28 10,406.22 2,555.7K
10:03 10,407.83 10,409.79 10,407.73 10,409.54 3,119.6K
10:04 10,410.42 10,413.09 10,409.27 10,413.09 2,855.7K
10:05 10,414.54 10,414.54 10,409.34 10,409.34 2,576.2K
10:06 10,409.69 10,410.12 10,408.73 10,410.12 2,638.4K
10:07 10,409.21 10,412.73 10,409.08 10,412.41 2,355.8K
10:08 10,412.89 10,415.26 10,411.94 10,414.21 2,747.6K
10:09 10,413.97 10,418.86 10,413.73 10,418.72 2,838.8K
10:10 10,419.60 10,424.49 10,418.97 10,424.03 3,802.6K
10:11 10,423.30 10,423.30 10,419.76 10,420.46 2,625.1K
10:12 10,419.33 10,419.33 10,416.06 10,418.13 3,098.0K
10:13 10,418.32 10,419.89 10,417.17 10,419.58 2,767.1K
10:14 10,419.10 10,419.39 10,415.94 10,415.94 2,248.6K
10:15 10,415.14 10,420.01 10,415.14 10,418.94 2,635.1K
10:16 10,418.80 10,420.99 10,418.48 10,418.48 2,468.6K
10:17 10,418.01 10,418.38 10,415.89 10,416.45 2,221.7K
10:18 10,415.80 10,416.03 10,414.52 10,414.62 2,660.3K
10:19 10,414.55 10,418.39 10,412.82 10,417.25 2,531.2K
10:20 10,417.78 10,419.97 10,416.02 10,416.68 3,068.4K
10:21 10,416.49 10,417.88 10,415.60 10,416.78 1,498.4K
10:22 10,416.40 10,416.40 10,413.52 10,414.25 1,975.4K
10:23 10,414.59 10,414.59 10,412.57 10,413.46 2,139.4K
10:24 10,413.03 10,416.51 10,411.51 10,416.51 2,692.5K
10:25 10,417.10 10,422.35 10,416.73 10,422.35 2,379.2K
10:26 10,422.37 10,422.37 10,418.58 10,421.44 1,892.8K
10:27 10,422.59 10,422.59 10,420.29 10,420.83 2,669.7K
10:28 10,421.01 10,425.96 10,420.89 10,422.55 2,131.4K
10:29 10,422.45 10,424.55 10,421.17 10,421.24 2,192.0K
10:30 10,421.42 10,424.54 10,421.42 10,423.48 2,304.5K
10:31 10,421.98 10,421.98 10,418.33 10,418.55 3,600.3K
10:32 10,418.41 10,420.42 10,417.89 10,419.85 2,542.9K
10:33 10,419.91 10,422.92 10,419.35 10,422.34 2,738.9K
10:34 10,420.30 10,421.95 10,419.83 10,420.75 2,313.5K
10:35 10,419.64 10,419.64 10,417.96 10,417.96 2,314.2K
10:36 10,418.02 10,418.73 10,414.31 10,414.31 1,817.4K
10:37 10,414.81 10,416.50 10,414.81 10,415.81 2,440.4K
10:38 10,416.65 10,417.55 10,414.36 10,417.30 1,678.2K
10:39 10,417.12 10,418.16 10,417.12 10,417.29 2,279.7K
10:40 10,416.79 10,417.88 10,416.32 10,417.77 2,803.6K
10:41 10,418.20 10,418.58 10,412.53 10,412.53 2,573.1K
10:42 10,413.01 10,413.95 10,410.25 10,413.95 2,337.0K
10:43 10,412.28 10,414.80 10,411.24 10,414.46 2,195.8K
10:44 10,414.57 10,415.48 10,414.15 10,414.69 2,217.5K
10:45 10,413.81 10,414.23 10,412.85 10,412.85 2,086.0K
10:46 10,412.45 10,413.29 10,411.54 10,412.13 2,109.4K
10:47 10,412.77 10,415.65 10,412.77 10,415.17 1,624.7K
10:48 10,415.23 10,418.22 10,415.02 10,418.12 1,886.6K
10:49 10,416.74 10,417.12 10,415.66 10,415.70 1,868.5K
10:50 10,416.12 10,419.09 10,414.97 10,415.09 1,973.0K
10:51 10,415.96 10,419.67 10,415.46 10,419.67 1,589.5K
10:52 10,416.71 10,421.77 10,416.71 10,421.46 2,078.9K
10:53 10,420.27 10,420.27 10,416.07 10,416.07 1,847.6K
10:54 10,416.03 10,421.49 10,416.03 10,421.49 2,080.1K
10:55 10,420.16 10,420.16 10,418.22 10,418.22 2,292.4K
10:56 10,417.43 10,419.25 10,416.26 10,419.25 2,507.4K
10:57 10,418.89 10,420.41 10,417.98 10,418.21 2,767.9K
10:58 10,419.28 10,421.17 10,417.69 10,419.21 2,144.2K
10:59 10,420.69 10,421.66 10,419.32 10,421.66 2,289.0K
11:00 10,420.02 10,420.74 10,419.17 10,420.69 2,373.7K
11:01 10,418.95 10,420.02 10,418.34 10,420.02 2,196.3K
11:02 10,419.67 10,422.54 10,419.67 10,420.55 2,086.4K
11:03 10,419.80 10,419.82 10,416.22 10,416.22 1,717.0K
11:04 10,416.56 10,419.13 10,416.40 10,418.61 1,281.2K
11:05 10,420.18 10,420.18 10,417.75 10,417.75 1,379.0K
11:06 10,416.92 10,416.92 10,415.23 10,415.88 1,339.9K
11:07 10,415.43 10,417.54 10,414.75 10,416.82 1,255.1K
11:08 10,417.45 10,417.56 10,414.89 10,414.89 1,714.4K
11:09 10,414.74 10,416.78 10,414.65 10,416.78 1,352.6K
11:10 10,416.42 10,418.19 10,415.86 10,417.85 1,436.8K
11:11 10,417.64 10,417.64 10,415.81 10,416.39 1,585.7K
11:12 10,416.23 10,416.23 10,412.85 10,412.85 1,293.7K
11:13 10,412.35 10,412.35 10,411.14 10,411.14 2,727.8K
11:14 10,411.20 10,414.68 10,411.20 10,412.52 1,430.2K
11:15 10,412.65 10,413.01 10,409.87 10,409.87 1,339.7K
11:16 10,410.69 10,411.16 10,409.89 10,411.16 1,906.0K
11:17 10,411.70 10,415.02 10,411.70 10,415.02 1,250.0K
11:18 10,414.91 10,414.91 10,413.21 10,413.64 1,279.3K
11:19 10,413.49 10,413.49 10,411.95 10,412.63 1,785.1K
11:20 10,411.72 10,411.92 10,409.40 10,411.81 2,212.2K
11:21 10,412.50 10,414.75 10,412.50 10,414.75 1,767.2K
11:22 10,414.73 10,417.51 10,414.73 10,417.51 1,452.2K
11:23 10,417.43 10,417.43 10,415.06 10,415.63 1,362.4K
11:24 10,415.60 10,417.77 10,415.24 10,417.73 2,400.4K
11:25 10,416.44 10,418.60 10,416.44 10,418.21 2,369.0K
11:26 10,417.11 10,419.20 10,416.86 10,419.20 1,798.4K
11:27 10,417.08 10,419.28 10,416.93 10,418.76 1,673.6K
11:28 10,418.93 10,418.93 10,416.67 10,418.87 1,464.8K
11:29 10,418.72 10,420.32 10,416.57 10,416.93 1,657.4K
11:30 10,417.70 10,417.70 10,417.35 10,417.35 131.4K
13:00 10,417.49 10,417.49 10,415.12 10,417.14 9,847.5K
13:01 10,417.81 10,422.60 10,417.81 10,420.71 4,840.3K
13:02 10,421.39 10,422.51 10,421.39 10,422.51 2,651.8K
13:03 10,423.27 10,428.09 10,423.27 10,428.09 2,742.1K
13:04 10,428.75 10,429.99 10,428.51 10,429.55 2,876.9K
13:05 10,428.59 10,429.63 10,427.98 10,427.98 2,707.3K
13:06 10,427.16 10,427.16 10,423.74 10,423.74 2,635.7K
13:07 10,424.78 10,433.09 10,424.67 10,433.09 2,861.2K
13:08 10,433.54 10,433.73 10,429.69 10,431.80 2,974.7K
13:09 10,431.21 10,433.60 10,431.21 10,433.60 2,475.9K
13:10 10,432.44 10,435.46 10,431.03 10,431.30 2,016.6K
13:11 10,430.16 10,433.43 10,429.00 10,433.43 1,739.6K
13:12 10,433.02 10,433.42 10,431.72 10,431.72 1,996.2K
13:13 10,431.43 10,434.56 10,430.68 10,432.16 1,692.4K
13:14 10,432.34 10,432.34 10,429.47 10,430.23 1,746.5K
13:15 10,428.97 10,429.97 10,427.85 10,427.85 2,620.3K
13:16 10,427.53 10,428.00 10,427.01 10,427.20 1,988.6K
13:17 10,429.32 10,431.11 10,429.32 10,430.57 3,478.6K
13:18 10,430.96 10,432.85 10,430.50 10,431.41 2,147.9K
13:19 10,430.83 10,432.40 10,427.56 10,428.37 2,454.8K
13:20 10,430.67 10,435.57 10,430.67 10,435.31 4,786.6K
13:21 10,433.78 10,434.18 10,430.61 10,434.18 2,805.6K
13:22 10,433.62 10,433.78 10,430.94 10,431.08 3,016.5K
13:23 10,430.61 10,432.42 10,430.61 10,430.62 3,492.0K
13:24 10,430.76 10,430.76 10,427.79 10,428.31 3,476.1K
13:25 10,428.55 10,429.14 10,428.32 10,428.71 2,445.8K
13:26 10,428.41 10,428.84 10,427.04 10,428.00 2,513.9K
13:27 10,428.58 10,428.58 10,425.96 10,425.96 2,742.7K
13:28 10,424.69 10,425.93 10,424.69 10,425.73 2,126.8K
13:29 10,425.43 10,429.93 10,425.43 10,429.28 2,054.8K
13:30 10,427.94 10,428.64 10,425.59 10,426.29 2,132.1K
13:31 10,425.72 10,428.75 10,425.72 10,428.03 2,083.3K
13:32 10,428.61 10,429.04 10,428.03 10,428.61 2,468.8K
13:33 10,429.29 10,429.86 10,428.78 10,428.94 2,231.7K
13:34 10,428.87 10,430.86 10,428.51 10,430.18 2,088.3K
13:35 10,430.27 10,432.28 10,430.27 10,432.28 3,503.6K
13:36 10,431.59 10,431.59 10,429.77 10,431.10 2,780.5K
13:37 10,431.88 10,434.08 10,431.88 10,433.80 4,737.7K
13:38 10,433.47 10,433.59 10,432.24 10,433.00 2,976.8K
13:39 10,433.76 10,434.17 10,432.68 10,433.29 3,722.3K
13:40 10,433.19 10,435.18 10,433.19 10,435.18 4,230.7K
13:41 10,434.78 10,435.34 10,434.57 10,435.34 3,670.9K
13:42 10,435.63 10,435.86 10,433.03 10,433.52 4,577.9K
13:43 10,433.46 10,437.22 10,433.46 10,436.91 4,149.3K
13:44 10,436.97 10,439.72 10,436.55 10,439.07 5,371.0K
13:45 10,438.79 10,439.32 10,437.59 10,437.83 3,247.9K
13:46 10,438.07 10,438.59 10,437.51 10,437.80 2,315.6K
13:47 10,437.34 10,438.02 10,436.70 10,436.82 2,010.6K
13:48 10,437.49 10,438.34 10,437.32 10,438.34 2,481.8K
13:49 10,437.93 10,441.48 10,437.93 10,441.48 2,442.6K
13:50 10,441.79 10,443.67 10,440.65 10,442.24 3,801.8K
13:51 10,443.08 10,443.51 10,442.33 10,442.94 2,643.4K
13:52 10,442.74 10,442.98 10,441.66 10,442.67 2,701.1K
13:53 10,442.12 10,442.77 10,441.59 10,442.77 2,052.5K
13:54 10,442.49 10,442.71 10,438.03 10,438.03 3,193.0K
13:55 10,438.19 10,438.35 10,436.10 10,436.35 1,939.7K
13:56 10,436.15 10,437.37 10,435.21 10,436.89 1,902.1K
13:57 10,436.48 10,436.84 10,436.12 10,436.42 2,077.8K
13:58 10,436.32 10,439.46 10,436.32 10,439.46 1,820.6K
13:59 10,439.69 10,440.85 10,439.69 10,440.36 1,860.4K
14:00 10,440.23 10,441.67 10,439.45 10,441.67 2,608.0K
14:01 10,441.65 10,441.65 10,440.47 10,440.87 1,744.5K
14:02 10,439.84 10,440.10 10,438.99 10,439.04 2,197.6K
14:03 10,439.50 10,440.34 10,439.03 10,439.82 1,608.0K
14:04 10,439.80 10,440.58 10,439.60 10,440.58 1,552.5K
14:05 10,439.50 10,440.58 10,439.50 10,440.15 2,892.1K
14:06 10,441.16 10,442.56 10,441.16 10,441.45 2,363.7K
14:07 10,440.70 10,440.70 10,436.56 10,436.56 3,285.9K
14:08 10,436.45 10,436.45 10,434.41 10,434.41 2,365.0K
14:09 10,434.04 10,436.62 10,434.04 10,436.62 2,539.3K
14:10 10,436.50 10,438.16 10,436.10 10,438.16 2,091.7K
14:11 10,438.30 10,440.26 10,438.30 10,439.98 2,048.3K
14:12 10,439.93 10,440.98 10,439.82 10,440.78 2,449.7K
14:13 10,440.79 10,441.11 10,440.02 10,440.41 1,895.1K
14:14 10,440.47 10,441.10 10,440.29 10,440.48 1,969.2K
14:15 10,440.76 10,441.96 10,440.38 10,441.96 2,034.7K
14:16 10,441.37 10,442.17 10,440.47 10,440.70 2,327.8K
14:17 10,440.32 10,440.61 10,438.68 10,438.68 1,990.6K
14:18 10,439.27 10,439.99 10,438.38 10,439.27 1,843.3K
14:19 10,438.89 10,439.65 10,438.38 10,438.67 1,655.2K
14:20 10,438.70 10,439.94 10,438.70 10,439.07 1,614.0K
14:21 10,439.05 10,440.63 10,439.05 10,440.63 2,541.5K
14:22 10,439.92 10,443.65 10,439.92 10,443.65 2,373.8K
14:23 10,443.76 10,444.86 10,443.08 10,444.75 2,593.7K
14:24 10,444.55 10,444.81 10,443.86 10,444.81 1,909.6K
14:25 10,444.66 10,445.10 10,443.08 10,444.65 1,891.1K
14:26 10,444.96 10,445.85 10,444.36 10,444.36 2,005.1K
14:27 10,444.11 10,444.32 10,442.91 10,443.57 2,525.9K
14:28 10,442.97 10,443.37 10,442.50 10,442.50 2,052.5K
14:29 10,441.70 10,443.04 10,441.43 10,442.02 2,480.5K
14:30 10,442.39 10,444.13 10,441.59 10,443.73 2,708.0K
14:31 10,444.86 10,449.45 10,444.49 10,449.45 3,066.4K
14:32 10,449.05 10,449.05 10,445.69 10,446.62 2,380.3K
14:33 10,447.18 10,447.18 10,444.39 10,444.82 1,955.2K
14:34 10,444.79 10,446.18 10,443.64 10,444.26 2,215.2K
14:35 10,443.87 10,444.89 10,443.87 10,444.63 2,372.0K
14:36 10,445.50 10,445.50 10,442.23 10,442.23 3,022.4K
14:37 10,442.57 10,443.35 10,441.33 10,443.35 2,852.1K
14:38 10,443.25 10,443.29 10,439.73 10,441.12 3,265.9K
14:39 10,440.82 10,441.73 10,440.10 10,441.73 2,230.3K
14:40 10,441.22 10,441.35 10,440.02 10,440.44 2,528.1K
14:41 10,441.03 10,442.66 10,440.46 10,442.34 3,111.9K
14:42 10,442.20 10,443.01 10,440.98 10,441.32 3,342.1K
14:43 10,441.50 10,442.34 10,440.71 10,441.77 2,954.4K
14:44 10,441.60 10,442.73 10,441.13 10,442.73 4,096.1K
14:45 10,442.89 10,442.89 10,441.46 10,442.11 3,241.2K
14:46 10,442.39 10,442.39 10,439.42 10,440.07 3,049.3K
14:47 10,439.99 10,440.19 10,438.75 10,440.19 3,054.1K
14:48 10,439.85 10,441.51 10,439.85 10,441.04 3,167.4K
14:49 10,440.82 10,441.70 10,440.44 10,441.69 2,926.8K
14:50 10,441.24 10,443.78 10,441.24 10,443.78 3,982.1K
14:51 10,443.39 10,443.67 10,441.93 10,441.93 4,445.6K
14:52 10,441.77 10,442.32 10,441.73 10,441.77 4,056.0K
14:53 10,442.32 10,442.32 10,441.51 10,441.96 4,135.9K
14:54 10,442.05 10,442.89 10,441.41 10,441.69 5,366.1K
14:55 10,442.35 10,442.52 10,440.87 10,441.93 5,361.0K
14:56 10,440.71 10,442.65 10,440.71 10,442.46 5,094.5K
14:57 10,442.76 10,442.76 10,442.36 10,442.36 83.4K
15:00 10,442.01 10,442.01 10,439.98 10,439.98 8,707.6K
15:59 10,439.98 10,439.98 10,439.98 10,439.98 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