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 10,419.03 10,429.26 10,416.08 10,429.26 22,382.5K
09:31 10,426.38 10,434.42 10,418.51 10,421.61 12,654.1K
09:32 10,424.46 10,428.79 10,422.86 10,423.49 8,337.2K
09:33 10,421.22 10,443.54 10,419.67 10,443.54 9,005.6K
09:34 10,444.46 10,457.52 10,444.46 10,457.39 9,020.5K
09:35 10,457.49 10,457.49 10,448.43 10,448.43 8,125.9K
09:36 10,445.96 10,454.29 10,441.55 10,454.29 8,239.9K
09:37 10,455.62 10,462.22 10,455.62 10,460.90 7,373.1K
09:38 10,459.39 10,459.39 10,450.44 10,453.41 7,369.8K
09:39 10,455.24 10,458.08 10,447.59 10,447.80 10,413.6K
09:40 10,447.60 10,447.60 10,440.44 10,440.57 7,164.4K
09:41 10,440.51 10,449.21 10,440.51 10,449.21 9,917.2K
09:42 10,449.79 10,449.79 10,442.44 10,447.71 5,769.8K
09:43 10,447.09 10,450.72 10,447.09 10,449.67 4,869.0K
09:44 10,450.89 10,450.89 10,444.46 10,445.90 4,632.9K
09:45 10,445.24 10,445.24 10,441.94 10,444.00 4,361.0K
09:46 10,444.60 10,448.91 10,444.60 10,447.83 6,278.5K
09:47 10,446.79 10,458.27 10,446.79 10,456.72 6,440.5K
09:48 10,454.59 10,454.59 10,450.86 10,450.86 4,172.8K
09:49 10,448.95 10,449.30 10,446.40 10,447.55 4,903.4K
09:50 10,446.92 10,454.55 10,446.92 10,454.55 6,683.9K
09:51 10,454.79 10,454.79 10,445.92 10,447.45 5,393.0K
09:52 10,449.68 10,453.14 10,443.77 10,443.77 4,915.2K
09:53 10,443.46 10,444.36 10,443.20 10,444.11 4,001.4K
09:54 10,443.92 10,444.20 10,436.48 10,436.48 4,068.7K
09:55 10,436.87 10,441.83 10,436.87 10,440.81 4,124.7K
09:56 10,439.86 10,443.08 10,439.32 10,439.32 4,449.1K
09:57 10,438.81 10,438.81 10,432.01 10,432.58 4,544.5K
09:58 10,431.74 10,435.23 10,430.91 10,433.95 3,795.7K
09:59 10,434.36 10,440.44 10,434.36 10,439.50 5,736.3K
10:00 10,440.12 10,442.01 10,436.54 10,438.06 4,429.5K
10:01 10,438.46 10,442.48 10,438.14 10,442.48 3,142.9K
10:02 10,443.21 10,443.21 10,439.62 10,440.50 2,834.1K
10:03 10,440.58 10,447.22 10,440.42 10,441.42 3,055.6K
10:04 10,441.02 10,441.02 10,438.40 10,439.93 2,750.3K
10:05 10,439.60 10,439.60 10,436.73 10,437.90 3,617.3K
10:06 10,438.54 10,439.27 10,434.88 10,436.05 4,064.2K
10:07 10,436.17 10,437.86 10,436.17 10,437.86 3,180.0K
10:08 10,437.99 10,437.99 10,433.16 10,433.16 2,837.3K
10:09 10,433.65 10,435.40 10,432.01 10,435.40 2,166.6K
10:10 10,435.72 10,438.78 10,435.72 10,438.21 2,415.5K
10:11 10,438.64 10,438.64 10,435.50 10,435.85 3,334.2K
10:12 10,435.63 10,435.63 10,433.49 10,433.49 2,068.4K
10:13 10,433.24 10,433.49 10,430.27 10,430.59 2,890.6K
10:14 10,430.20 10,431.52 10,428.17 10,431.52 5,807.7K
10:15 10,431.68 10,433.11 10,431.68 10,432.68 2,411.6K
10:16 10,432.77 10,434.03 10,431.55 10,432.89 2,586.1K
10:17 10,433.60 10,437.85 10,433.60 10,437.85 2,739.3K
10:18 10,438.05 10,439.93 10,436.04 10,437.61 2,607.6K
10:19 10,437.54 10,437.54 10,433.59 10,434.82 3,160.7K
10:20 10,434.77 10,440.42 10,434.77 10,439.64 2,568.0K
10:21 10,440.39 10,440.39 10,436.35 10,436.64 2,474.8K
10:22 10,436.47 10,439.40 10,435.89 10,439.40 2,084.3K
10:23 10,440.49 10,443.95 10,440.18 10,443.79 2,369.5K
10:24 10,443.18 10,445.10 10,441.43 10,441.43 2,388.3K
10:25 10,442.68 10,442.89 10,435.32 10,435.32 2,397.9K
10:26 10,434.60 10,437.95 10,434.60 10,437.95 1,957.6K
10:27 10,437.42 10,437.42 10,434.61 10,434.61 2,330.8K
10:28 10,434.59 10,434.59 10,430.61 10,430.61 2,019.2K
10:29 10,430.24 10,430.98 10,429.51 10,429.79 2,452.3K
10:30 10,429.86 10,432.10 10,429.17 10,431.63 2,854.4K
10:31 10,431.33 10,432.32 10,428.95 10,432.32 2,838.3K
10:32 10,432.91 10,434.50 10,432.91 10,434.35 2,344.7K
10:33 10,435.11 10,439.70 10,435.11 10,439.70 2,483.8K
10:34 10,438.93 10,441.30 10,438.24 10,441.30 2,816.6K
10:35 10,440.92 10,447.16 10,440.92 10,445.60 2,222.1K
10:36 10,444.00 10,446.62 10,441.81 10,446.62 2,164.0K
10:37 10,447.39 10,447.39 10,440.92 10,443.44 2,275.9K
10:38 10,443.84 10,446.13 10,443.09 10,446.13 2,681.5K
10:39 10,446.34 10,448.52 10,446.34 10,447.64 1,594.2K
10:40 10,447.98 10,447.98 10,444.64 10,447.42 2,788.6K
10:41 10,447.69 10,449.21 10,446.37 10,448.38 2,357.1K
10:42 10,446.85 10,450.71 10,443.90 10,450.71 2,164.5K
10:43 10,450.45 10,452.20 10,448.61 10,452.20 2,627.5K
10:44 10,452.21 10,452.84 10,450.47 10,452.13 1,854.5K
10:45 10,451.91 10,453.89 10,451.54 10,452.86 2,192.6K
10:46 10,451.33 10,451.33 10,446.59 10,447.97 2,489.4K
10:47 10,448.99 10,448.99 10,443.76 10,443.76 2,815.2K
10:48 10,443.44 10,451.37 10,443.44 10,450.81 1,914.4K
10:49 10,450.31 10,450.31 10,446.98 10,448.27 2,140.4K
10:50 10,447.99 10,448.39 10,447.13 10,448.15 2,902.1K
10:51 10,448.56 10,451.92 10,448.56 10,449.95 2,043.3K
10:52 10,449.37 10,451.53 10,449.37 10,451.27 1,784.6K
10:53 10,451.37 10,451.95 10,450.93 10,451.44 1,845.6K
10:54 10,451.12 10,454.62 10,450.15 10,454.62 1,885.2K
10:55 10,455.55 10,458.67 10,455.55 10,455.97 2,256.7K
10:56 10,456.78 10,459.48 10,453.13 10,459.48 1,524.3K
10:57 10,459.74 10,468.25 10,459.74 10,468.25 2,021.0K
10:58 10,469.31 10,481.92 10,469.31 10,473.28 3,531.8K
10:59 10,474.65 10,474.65 10,470.91 10,472.75 1,925.4K
11:00 10,472.86 10,477.39 10,472.86 10,474.45 2,196.2K
11:01 10,473.67 10,482.21 10,473.67 10,482.16 2,693.5K
11:02 10,482.32 10,482.32 10,474.64 10,477.93 1,992.3K
11:03 10,477.94 10,477.94 10,473.72 10,474.21 1,649.1K
11:04 10,474.34 10,476.77 10,474.34 10,476.34 1,661.6K
11:05 10,476.90 10,479.61 10,476.90 10,479.01 2,707.5K
11:06 10,477.42 10,477.42 10,467.41 10,467.41 1,617.9K
11:07 10,467.44 10,469.61 10,467.44 10,469.38 1,257.1K
11:08 10,469.95 10,473.87 10,469.95 10,473.76 1,234.1K
11:09 10,473.48 10,475.10 10,473.20 10,474.44 1,471.0K
11:10 10,474.12 10,477.93 10,474.12 10,476.94 2,140.1K
11:11 10,476.76 10,476.76 10,474.26 10,475.33 1,466.6K
11:12 10,475.53 10,476.77 10,474.84 10,476.77 1,400.1K
11:13 10,477.32 10,478.82 10,474.71 10,474.85 1,794.3K
11:14 10,475.34 10,475.46 10,473.39 10,473.39 1,876.8K
11:15 10,473.11 10,474.85 10,471.48 10,471.48 1,851.9K
11:16 10,471.92 10,476.71 10,471.92 10,476.71 1,870.9K
11:17 10,476.79 10,477.63 10,475.35 10,476.82 1,418.2K
11:18 10,476.12 10,476.93 10,473.34 10,476.57 1,582.3K
11:19 10,476.34 10,476.36 10,475.45 10,475.91 1,761.6K
11:20 10,475.81 10,476.08 10,473.91 10,473.91 2,063.6K
11:21 10,474.02 10,474.02 10,470.23 10,470.37 1,631.0K
11:22 10,470.42 10,471.24 10,469.77 10,470.99 2,127.4K
11:23 10,469.96 10,470.95 10,469.75 10,470.95 1,411.4K
11:24 10,472.29 10,476.66 10,472.29 10,475.20 2,034.1K
11:25 10,475.01 10,475.01 10,467.83 10,467.83 1,356.9K
11:26 10,468.15 10,469.21 10,468.15 10,468.50 1,287.4K
11:27 10,467.97 10,468.98 10,464.63 10,464.63 1,621.9K
11:28 10,461.78 10,464.37 10,461.78 10,463.39 1,482.8K
11:29 10,463.66 10,465.71 10,463.12 10,464.61 1,126.5K
11:30 10,465.01 10,465.01 10,464.97 10,464.97 186.4K
13:00 10,465.05 10,470.36 10,465.05 10,469.00 5,989.0K
13:01 10,468.36 10,469.01 10,467.15 10,468.55 2,770.4K
13:02 10,468.47 10,475.87 10,468.47 10,475.87 3,056.5K
13:03 10,475.65 10,479.24 10,474.64 10,479.24 2,093.3K
13:04 10,479.77 10,481.66 10,478.34 10,478.34 1,516.9K
13:05 10,478.03 10,478.03 10,466.76 10,466.76 2,473.8K
13:06 10,467.12 10,472.23 10,467.12 10,471.79 1,770.1K
13:07 10,472.61 10,478.09 10,472.19 10,478.09 1,551.5K
13:08 10,479.43 10,482.99 10,479.26 10,482.65 2,893.6K
13:09 10,483.23 10,483.23 10,480.71 10,482.06 2,171.6K
13:10 10,482.06 10,485.83 10,482.06 10,483.86 1,771.2K
13:11 10,483.65 10,486.04 10,483.65 10,485.82 1,915.3K
13:12 10,485.52 10,485.52 10,479.15 10,479.35 1,788.9K
13:13 10,479.48 10,480.79 10,478.89 10,479.42 1,248.4K
13:14 10,479.60 10,480.84 10,479.27 10,480.47 1,471.4K
13:15 10,480.64 10,483.62 10,480.50 10,481.47 1,574.4K
13:16 10,481.36 10,481.36 10,479.73 10,479.73 1,551.9K
13:17 10,479.11 10,481.25 10,478.01 10,479.37 1,626.5K
13:18 10,479.41 10,480.87 10,479.15 10,480.87 1,332.6K
13:19 10,480.42 10,484.23 10,480.23 10,484.23 2,226.0K
13:20 10,484.29 10,486.96 10,484.29 10,486.22 1,701.4K
13:21 10,486.52 10,486.60 10,481.51 10,481.51 2,401.5K
13:22 10,482.40 10,485.25 10,481.82 10,485.20 1,476.3K
13:23 10,485.26 10,485.69 10,483.95 10,485.56 1,723.7K
13:24 10,485.40 10,487.48 10,484.20 10,487.48 1,502.0K
13:25 10,487.21 10,488.29 10,484.89 10,484.89 2,023.5K
13:26 10,485.29 10,486.28 10,483.73 10,485.78 1,284.5K
13:27 10,485.80 10,487.81 10,485.20 10,487.50 1,270.1K
13:28 10,486.99 10,491.30 10,486.99 10,491.30 1,475.2K
13:29 10,491.46 10,495.47 10,489.22 10,495.47 2,049.8K
13:30 10,494.94 10,498.73 10,494.89 10,494.92 3,511.9K
13:31 10,494.50 10,495.30 10,489.20 10,494.99 3,233.5K
13:32 10,494.36 10,498.25 10,493.68 10,498.25 2,990.4K
13:33 10,498.26 10,499.96 10,494.80 10,494.80 2,991.7K
13:34 10,495.58 10,497.36 10,494.03 10,495.61 2,074.6K
13:35 10,496.37 10,499.65 10,496.37 10,497.21 2,109.8K
13:36 10,497.17 10,497.17 10,493.21 10,493.21 1,367.7K
13:37 10,493.52 10,494.36 10,492.51 10,494.36 2,012.9K
13:38 10,493.29 10,493.60 10,492.18 10,492.94 1,614.3K
13:39 10,493.72 10,495.42 10,493.62 10,493.62 2,127.2K
13:40 10,494.03 10,496.64 10,493.49 10,496.30 1,944.8K
13:41 10,497.67 10,497.92 10,495.72 10,496.04 1,680.0K
13:42 10,495.28 10,498.82 10,495.28 10,498.34 1,721.0K
13:43 10,499.12 10,499.19 10,497.31 10,497.71 1,593.4K
13:44 10,497.78 10,498.20 10,495.40 10,495.40 2,175.3K
13:45 10,494.68 10,495.61 10,494.41 10,494.76 1,923.2K
13:46 10,494.73 10,494.91 10,490.06 10,490.06 1,892.7K
13:47 10,490.53 10,490.53 10,489.01 10,489.01 1,422.5K
13:48 10,489.27 10,490.40 10,488.91 10,490.01 2,095.8K
13:49 10,490.58 10,491.48 10,489.81 10,491.27 1,625.8K
13:50 10,492.06 10,493.33 10,492.06 10,493.05 2,285.4K
13:51 10,492.84 10,495.32 10,492.25 10,495.32 2,008.5K
13:52 10,495.46 10,496.00 10,493.62 10,495.64 2,138.5K
13:53 10,494.40 10,496.68 10,494.40 10,496.68 1,634.7K
13:54 10,496.40 10,498.14 10,496.28 10,496.73 1,801.2K
13:55 10,497.29 10,497.55 10,496.47 10,496.75 1,922.8K
13:56 10,496.44 10,496.44 10,495.03 10,495.33 1,885.0K
13:57 10,495.25 10,495.68 10,494.50 10,495.07 2,244.1K
13:58 10,494.59 10,497.06 10,493.65 10,496.79 2,072.8K
13:59 10,495.98 10,500.19 10,495.98 10,500.19 1,842.2K
14:00 10,501.16 10,502.66 10,499.54 10,502.20 2,958.7K
14:01 10,501.89 10,502.36 10,498.74 10,499.78 3,126.8K
14:02 10,500.14 10,500.51 10,498.51 10,498.71 1,845.9K
14:03 10,499.99 10,504.78 10,499.94 10,502.48 3,229.5K
14:04 10,502.07 10,502.49 10,499.94 10,500.46 1,786.7K
14:05 10,499.39 10,500.78 10,498.29 10,500.16 1,736.1K
14:06 10,499.53 10,500.64 10,499.53 10,500.05 1,696.9K
14:07 10,501.00 10,501.00 10,497.34 10,498.49 1,624.9K
14:08 10,498.84 10,498.84 10,497.97 10,498.32 1,629.2K
14:09 10,497.99 10,499.38 10,497.63 10,499.04 1,907.4K
14:10 10,499.07 10,500.07 10,498.81 10,498.81 1,815.3K
14:11 10,498.98 10,501.56 10,498.97 10,501.44 2,042.6K
14:12 10,502.27 10,505.24 10,502.27 10,504.97 2,409.0K
14:13 10,504.20 10,504.20 10,499.78 10,500.06 2,536.3K
14:14 10,499.55 10,499.55 10,496.44 10,496.67 2,244.9K
14:15 10,496.79 10,498.12 10,496.79 10,497.47 1,567.2K
14:16 10,497.87 10,498.17 10,497.54 10,497.94 1,664.2K
14:17 10,497.70 10,497.75 10,496.59 10,496.69 1,660.2K
14:18 10,495.90 10,496.48 10,495.01 10,496.33 1,837.8K
14:19 10,495.45 10,495.99 10,494.63 10,494.63 2,138.4K
14:20 10,494.46 10,498.50 10,494.46 10,498.50 2,137.1K
14:21 10,498.49 10,498.97 10,497.95 10,498.58 1,945.6K
14:22 10,498.28 10,499.07 10,497.33 10,499.07 2,033.7K
14:23 10,499.35 10,500.61 10,498.67 10,498.79 2,787.9K
14:24 10,497.92 10,498.82 10,497.34 10,498.71 2,690.5K
14:25 10,497.29 10,500.24 10,497.29 10,500.24 2,642.8K
14:26 10,499.98 10,500.04 10,498.71 10,499.63 2,155.3K
14:27 10,499.32 10,499.40 10,497.74 10,497.74 2,245.7K
14:28 10,497.98 10,498.84 10,497.41 10,497.99 1,642.5K
14:29 10,497.62 10,499.45 10,497.62 10,499.34 1,741.3K
14:30 10,498.93 10,498.93 10,496.23 10,496.46 2,811.0K
14:31 10,498.52 10,498.52 10,487.51 10,489.28 4,438.6K
14:32 10,488.65 10,489.96 10,488.06 10,489.15 2,450.3K
14:33 10,487.91 10,487.91 10,482.77 10,483.77 3,140.7K
14:34 10,484.72 10,486.89 10,482.73 10,482.73 2,793.5K
14:35 10,482.56 10,487.11 10,482.56 10,486.39 2,895.0K
14:36 10,486.40 10,487.43 10,484.89 10,486.35 2,627.6K
14:37 10,485.27 10,487.24 10,485.24 10,486.70 2,416.1K
14:38 10,486.71 10,486.71 10,485.88 10,486.12 1,992.3K
14:39 10,485.73 10,485.73 10,482.89 10,482.89 2,416.1K
14:40 10,483.14 10,483.14 10,480.94 10,482.22 3,051.5K
14:41 10,481.93 10,482.21 10,481.09 10,481.14 2,521.9K
14:42 10,481.00 10,482.81 10,480.84 10,482.61 2,791.3K
14:43 10,482.39 10,482.56 10,481.01 10,481.21 2,686.2K
14:44 10,481.03 10,481.03 10,478.08 10,478.08 2,806.2K
14:45 10,477.31 10,477.31 10,475.68 10,476.27 3,569.1K
14:46 10,475.67 10,477.85 10,475.41 10,476.99 3,057.7K
14:47 10,477.29 10,478.42 10,476.66 10,477.58 3,391.3K
14:48 10,476.96 10,476.96 10,473.92 10,475.35 3,283.6K
14:49 10,475.77 10,475.85 10,473.39 10,473.80 3,545.3K
14:50 10,473.80 10,474.08 10,472.04 10,472.04 3,563.9K
14:51 10,471.83 10,473.34 10,471.55 10,472.33 3,807.2K
14:52 10,473.30 10,473.30 10,469.60 10,469.60 4,034.9K
14:53 10,469.72 10,469.72 10,466.16 10,466.16 4,021.7K
14:54 10,465.46 10,468.49 10,464.99 10,467.94 5,008.6K
14:55 10,467.49 10,468.36 10,466.18 10,467.97 4,681.6K
14:56 10,469.06 10,469.08 10,466.84 10,468.99 5,368.4K
14:57 10,468.90 10,468.99 10,468.90 10,468.99 250.9K
15:00 10,467.86 10,467.86 10,463.63 10,463.63 7,941.6K
15:59 10,463.63 10,463.63 10,463.63 10,463.63 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