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 10,569.79 10,569.79 10,543.05 10,544.22 36,319.0K
09:31 10,547.33 10,553.20 10,547.33 10,548.32 18,446.0K
09:32 10,546.32 10,546.32 10,521.66 10,527.44 14,776.5K
09:33 10,528.08 10,537.24 10,528.08 10,534.60 12,598.4K
09:34 10,531.76 10,531.76 10,512.20 10,513.49 12,874.5K
09:35 10,516.70 10,517.67 10,511.02 10,515.04 9,366.5K
09:36 10,515.85 10,521.96 10,515.85 10,521.96 8,499.7K
09:37 10,523.73 10,526.06 10,520.94 10,523.40 7,898.6K
09:38 10,521.42 10,521.42 10,509.31 10,511.30 9,767.0K
09:39 10,509.32 10,516.53 10,509.32 10,516.53 6,642.8K
09:40 10,514.82 10,516.10 10,505.54 10,505.76 6,963.6K
09:41 10,506.32 10,507.88 10,505.69 10,506.76 7,130.9K
09:42 10,506.46 10,509.86 10,504.81 10,509.61 7,382.4K
09:43 10,509.87 10,512.29 10,508.91 10,511.66 7,697.5K
09:44 10,510.78 10,510.78 10,508.76 10,510.55 6,068.9K
09:45 10,509.27 10,509.27 10,496.91 10,499.35 10,063.3K
09:46 10,499.78 10,503.02 10,499.78 10,502.44 7,086.8K
09:47 10,502.33 10,508.82 10,500.62 10,508.82 5,695.4K
09:48 10,509.91 10,511.61 10,507.56 10,507.56 6,143.0K
09:49 10,505.96 10,505.96 10,501.38 10,504.33 7,081.1K
09:50 10,503.67 10,508.58 10,502.21 10,508.44 4,867.7K
09:51 10,509.00 10,520.81 10,509.00 10,519.53 5,888.9K
09:52 10,519.53 10,520.09 10,518.28 10,520.09 4,296.3K
09:53 10,520.81 10,520.81 10,508.38 10,508.38 4,933.4K
09:54 10,507.45 10,507.60 10,503.73 10,504.09 5,298.2K
09:55 10,505.35 10,506.04 10,503.29 10,503.29 4,945.0K
09:56 10,501.99 10,502.23 10,500.83 10,501.38 5,315.3K
09:57 10,501.31 10,501.60 10,497.26 10,497.44 5,344.4K
09:58 10,497.42 10,500.13 10,497.41 10,500.13 4,732.0K
09:59 10,500.33 10,501.16 10,495.18 10,495.18 5,324.2K
10:00 10,495.32 10,495.32 10,482.43 10,486.56 6,709.4K
10:01 10,485.04 10,488.11 10,484.75 10,487.36 4,252.7K
10:02 10,486.83 10,487.32 10,485.05 10,487.32 4,610.1K
10:03 10,486.85 10,486.85 10,483.63 10,485.48 5,057.4K
10:04 10,485.65 10,486.50 10,483.82 10,484.23 4,165.3K
10:05 10,483.97 10,483.97 10,480.20 10,481.47 3,494.7K
10:06 10,481.69 10,489.25 10,481.69 10,489.25 3,905.6K
10:07 10,489.88 10,489.88 10,487.50 10,489.09 2,999.3K
10:08 10,489.18 10,489.22 10,485.96 10,487.40 3,447.2K
10:09 10,488.07 10,488.15 10,486.59 10,487.14 2,619.5K
10:10 10,487.16 10,487.45 10,485.23 10,485.23 3,135.7K
10:11 10,484.83 10,491.55 10,484.80 10,491.55 3,537.2K
10:12 10,491.56 10,494.19 10,490.67 10,494.19 3,597.1K
10:13 10,494.00 10,494.72 10,491.26 10,491.26 4,439.4K
10:14 10,491.40 10,497.05 10,491.40 10,497.05 4,887.7K
10:15 10,497.46 10,497.71 10,487.34 10,487.93 3,669.7K
10:16 10,487.49 10,490.85 10,487.33 10,489.11 3,142.9K
10:17 10,488.48 10,492.22 10,487.07 10,490.72 3,523.4K
10:18 10,490.94 10,491.39 10,487.57 10,487.57 3,906.8K
10:19 10,487.50 10,488.35 10,484.35 10,487.20 3,138.4K
10:20 10,488.64 10,488.64 10,484.00 10,484.80 3,600.0K
10:21 10,484.78 10,487.09 10,484.65 10,484.80 2,848.4K
10:22 10,484.36 10,484.38 10,480.90 10,480.90 3,286.1K
10:23 10,481.11 10,486.11 10,481.11 10,485.38 3,436.9K
10:24 10,483.97 10,483.97 10,480.92 10,483.47 2,855.0K
10:25 10,483.75 10,485.23 10,483.62 10,484.72 2,640.4K
10:26 10,484.76 10,484.76 10,482.14 10,482.14 2,542.3K
10:27 10,482.40 10,483.86 10,482.15 10,483.45 3,840.2K
10:28 10,484.42 10,484.42 10,482.02 10,483.91 2,894.6K
10:29 10,484.50 10,487.10 10,484.24 10,486.85 2,607.4K
10:30 10,486.66 10,489.46 10,486.14 10,489.46 4,355.3K
10:31 10,489.55 10,489.87 10,487.00 10,487.47 2,118.1K
10:32 10,487.53 10,494.19 10,487.53 10,494.19 2,630.6K
10:33 10,494.31 10,494.31 10,492.83 10,494.02 2,914.3K
10:34 10,494.07 10,494.20 10,492.17 10,492.17 2,634.6K
10:35 10,491.05 10,491.06 10,489.06 10,490.10 3,627.7K
10:36 10,491.55 10,494.53 10,491.55 10,493.03 4,280.3K
10:37 10,493.80 10,499.06 10,493.80 10,497.57 4,502.5K
10:38 10,496.95 10,498.94 10,496.76 10,498.94 3,873.6K
10:39 10,499.23 10,499.23 10,496.15 10,497.28 2,525.6K
10:40 10,497.80 10,500.84 10,497.80 10,500.84 3,003.8K
10:41 10,498.88 10,501.99 10,497.93 10,501.99 3,129.3K
10:42 10,502.09 10,505.81 10,502.09 10,505.50 3,246.6K
10:43 10,504.90 10,510.14 10,504.60 10,510.14 5,724.0K
10:44 10,510.63 10,510.63 10,509.29 10,510.48 3,366.5K
10:45 10,510.40 10,512.10 10,509.61 10,511.72 3,091.6K
10:46 10,510.66 10,511.31 10,508.70 10,508.70 3,014.0K
10:47 10,506.27 10,507.93 10,504.86 10,504.86 3,686.4K
10:48 10,504.72 10,506.11 10,501.61 10,502.92 3,327.6K
10:49 10,502.49 10,506.15 10,502.45 10,505.63 2,566.3K
10:50 10,505.23 10,506.15 10,503.47 10,506.15 2,365.6K
10:51 10,506.90 10,513.25 10,506.90 10,513.25 3,122.0K
10:52 10,516.24 10,523.65 10,516.24 10,523.65 4,711.5K
10:53 10,521.27 10,522.80 10,514.03 10,514.03 2,903.7K
10:54 10,516.16 10,518.48 10,515.93 10,516.49 2,200.1K
10:55 10,516.08 10,516.84 10,514.77 10,514.88 2,223.9K
10:56 10,513.60 10,514.78 10,512.97 10,512.97 2,224.9K
10:57 10,513.27 10,513.71 10,512.33 10,512.96 1,595.6K
10:58 10,514.29 10,516.04 10,514.29 10,515.22 1,983.5K
10:59 10,515.71 10,517.61 10,514.67 10,516.85 2,328.8K
11:00 10,517.07 10,518.66 10,515.41 10,515.41 2,707.7K
11:01 10,514.55 10,521.31 10,514.55 10,521.17 3,097.1K
11:02 10,520.56 10,521.11 10,518.01 10,519.97 2,688.3K
11:03 10,520.41 10,520.66 10,519.49 10,520.26 2,523.5K
11:04 10,520.09 10,521.34 10,519.60 10,520.33 2,055.3K
11:05 10,519.92 10,520.80 10,519.51 10,519.81 1,986.1K
11:06 10,519.28 10,520.61 10,517.64 10,520.20 2,214.4K
11:07 10,520.20 10,523.62 10,520.20 10,523.62 2,516.1K
11:08 10,523.83 10,526.08 10,523.83 10,526.08 2,066.9K
11:09 10,526.21 10,531.49 10,526.00 10,530.46 2,576.1K
11:10 10,530.85 10,532.19 10,528.34 10,528.38 2,747.6K
11:11 10,529.32 10,529.32 10,526.00 10,526.00 2,540.4K
11:12 10,525.40 10,525.40 10,519.96 10,520.30 2,310.6K
11:13 10,518.99 10,520.64 10,517.87 10,517.93 2,609.9K
11:14 10,518.62 10,521.28 10,518.62 10,521.23 2,007.8K
11:15 10,520.87 10,522.69 10,518.54 10,518.96 2,621.2K
11:16 10,518.62 10,522.19 10,518.62 10,522.19 2,207.9K
11:17 10,522.03 10,524.30 10,522.03 10,523.81 2,939.7K
11:18 10,523.85 10,525.03 10,523.09 10,524.02 1,925.5K
11:19 10,524.81 10,525.74 10,522.11 10,522.76 1,995.0K
11:20 10,522.38 10,524.20 10,522.25 10,524.20 2,335.0K
11:21 10,523.66 10,523.89 10,522.03 10,522.53 2,252.4K
11:22 10,521.98 10,522.27 10,521.62 10,522.27 2,292.8K
11:23 10,522.24 10,523.13 10,522.15 10,522.61 1,586.4K
11:24 10,522.18 10,522.47 10,520.12 10,520.39 1,891.9K
11:25 10,520.37 10,520.37 10,518.43 10,518.60 2,031.1K
11:26 10,518.68 10,518.68 10,516.31 10,517.51 2,239.0K
11:27 10,517.94 10,519.74 10,517.69 10,519.71 1,555.9K
11:28 10,519.51 10,521.72 10,519.51 10,520.31 1,944.0K
11:29 10,520.19 10,521.91 10,520.19 10,521.88 1,540.5K
11:30 10,521.71 10,521.71 10,521.22 10,521.22 138.6K
12:14 10,521.22 10,521.22 10,521.22 10,521.22 0.0K
13:00 10,521.35 10,530.17 10,521.35 10,529.34 11,607.5K
13:01 10,530.92 10,535.98 10,530.92 10,534.69 6,002.3K
13:02 10,534.47 10,535.66 10,529.98 10,531.90 3,192.4K
13:03 10,530.29 10,531.76 10,530.02 10,531.27 2,228.5K
13:04 10,532.16 10,535.96 10,532.16 10,535.96 3,950.7K
13:05 10,534.89 10,538.19 10,534.11 10,538.19 5,753.9K
13:06 10,538.25 10,538.69 10,535.39 10,536.58 4,490.0K
13:07 10,534.67 10,535.84 10,532.26 10,535.84 3,494.2K
13:08 10,534.88 10,537.84 10,532.44 10,532.44 3,767.2K
13:09 10,531.87 10,532.82 10,531.78 10,532.62 2,784.7K
13:10 10,532.33 10,533.24 10,531.43 10,532.37 2,574.1K
13:11 10,534.42 10,537.86 10,534.13 10,537.72 2,733.0K
13:12 10,536.57 10,538.20 10,536.57 10,537.70 2,780.0K
13:13 10,537.56 10,537.82 10,536.39 10,537.79 3,438.8K
13:14 10,538.46 10,538.72 10,537.06 10,537.69 2,759.9K
13:15 10,537.19 10,537.88 10,536.65 10,536.65 2,535.3K
13:16 10,536.36 10,539.50 10,535.63 10,539.50 2,703.9K
13:17 10,540.69 10,541.95 10,540.20 10,540.62 2,687.7K
13:18 10,540.65 10,541.05 10,539.72 10,539.72 2,396.4K
13:19 10,539.50 10,539.54 10,535.78 10,535.78 2,625.4K
13:20 10,534.41 10,535.82 10,534.12 10,535.27 2,537.7K
13:21 10,536.08 10,536.96 10,534.91 10,535.00 2,174.1K
13:22 10,535.76 10,535.93 10,531.44 10,531.55 2,687.8K
13:23 10,529.96 10,529.96 10,528.08 10,528.96 2,942.5K
13:24 10,528.27 10,528.78 10,527.65 10,528.50 2,018.3K
13:25 10,528.57 10,528.57 10,526.99 10,527.64 2,195.2K
13:26 10,527.73 10,527.73 10,526.43 10,527.21 2,011.1K
13:27 10,527.09 10,527.23 10,525.94 10,525.94 1,826.0K
13:28 10,526.41 10,526.41 10,524.37 10,524.37 2,327.3K
13:29 10,524.66 10,527.70 10,524.66 10,527.70 2,116.8K
13:30 10,527.84 10,528.25 10,527.37 10,527.37 2,212.7K
13:31 10,527.02 10,527.42 10,523.32 10,523.32 2,785.3K
13:32 10,523.97 10,526.08 10,523.54 10,525.24 1,929.3K
13:33 10,525.35 10,525.59 10,524.89 10,525.39 1,750.7K
13:34 10,525.42 10,528.44 10,525.42 10,528.04 1,978.9K
13:35 10,528.06 10,530.11 10,528.06 10,529.21 1,975.8K
13:36 10,529.85 10,529.85 10,528.89 10,528.89 1,828.7K
13:37 10,528.64 10,529.72 10,528.55 10,529.27 1,777.7K
13:38 10,529.26 10,530.14 10,528.58 10,529.89 1,856.6K
13:39 10,530.67 10,532.99 10,530.67 10,532.99 2,320.7K
13:40 10,533.43 10,535.68 10,533.29 10,535.52 2,540.5K
13:41 10,535.45 10,535.45 10,534.13 10,534.36 1,920.5K
13:42 10,534.96 10,536.29 10,533.03 10,533.24 2,542.2K
13:43 10,532.81 10,532.95 10,531.71 10,531.71 2,326.8K
13:44 10,531.61 10,533.19 10,531.61 10,532.21 2,287.2K
13:45 10,533.29 10,533.29 10,531.99 10,532.73 2,284.0K
13:46 10,532.74 10,533.24 10,532.38 10,532.72 2,113.1K
13:47 10,532.46 10,533.81 10,532.45 10,533.48 2,081.9K
13:48 10,533.88 10,534.66 10,532.38 10,534.37 3,900.1K
13:49 10,534.85 10,534.85 10,530.50 10,530.85 2,199.2K
13:50 10,530.87 10,530.87 10,527.61 10,527.61 2,201.8K
13:51 10,527.80 10,528.76 10,526.72 10,526.99 1,580.9K
13:52 10,527.23 10,527.23 10,526.22 10,526.26 2,241.6K
13:53 10,526.92 10,527.31 10,525.83 10,526.12 2,300.0K
13:54 10,525.89 10,528.51 10,525.51 10,528.41 2,490.8K
13:55 10,528.73 10,529.81 10,528.41 10,529.41 2,440.1K
13:56 10,530.01 10,531.32 10,529.90 10,530.72 1,722.1K
13:57 10,530.28 10,530.84 10,530.06 10,530.36 1,633.0K
13:58 10,531.20 10,531.20 10,530.37 10,530.81 2,127.3K
13:59 10,530.75 10,531.06 10,529.14 10,529.14 2,255.0K
14:00 10,529.08 10,529.08 10,526.56 10,526.56 2,325.1K
14:01 10,525.68 10,526.22 10,523.31 10,523.31 2,366.3K
14:02 10,524.12 10,524.12 10,520.79 10,521.06 2,369.0K
14:03 10,520.50 10,521.87 10,520.50 10,521.58 2,475.1K
14:04 10,521.53 10,521.72 10,520.46 10,520.46 1,838.1K
14:05 10,520.19 10,521.10 10,517.83 10,517.83 2,046.8K
14:06 10,517.74 10,517.74 10,507.99 10,507.99 4,261.0K
14:07 10,507.82 10,507.85 10,503.09 10,503.09 3,947.7K
14:08 10,503.18 10,507.39 10,502.92 10,506.22 3,727.7K
14:09 10,506.61 10,506.76 10,505.62 10,505.83 2,388.6K
14:10 10,504.61 10,504.61 10,501.94 10,503.26 3,222.1K
14:11 10,503.68 10,503.93 10,498.52 10,498.52 2,500.6K
14:12 10,498.72 10,498.72 10,496.73 10,497.04 2,811.0K
14:13 10,497.72 10,502.65 10,497.72 10,502.65 2,741.4K
14:14 10,502.62 10,504.10 10,502.62 10,504.10 2,081.1K
14:15 10,503.76 10,503.82 10,502.91 10,503.55 2,168.9K
14:16 10,502.85 10,502.88 10,502.08 10,502.49 2,037.4K
14:17 10,501.88 10,505.85 10,501.88 10,505.85 2,091.1K
14:18 10,505.49 10,511.09 10,505.49 10,511.09 2,244.7K
14:19 10,510.38 10,510.38 10,508.24 10,509.37 2,024.2K
14:20 10,508.99 10,510.23 10,508.82 10,510.23 2,179.6K
14:21 10,509.89 10,509.89 10,508.40 10,508.40 1,942.1K
14:22 10,508.70 10,508.83 10,507.66 10,507.70 2,153.7K
14:23 10,508.60 10,508.60 10,507.87 10,508.43 1,994.4K
14:24 10,508.61 10,508.68 10,506.69 10,507.12 1,659.8K
14:25 10,507.14 10,507.78 10,507.14 10,507.29 1,893.2K
14:26 10,507.84 10,509.30 10,507.84 10,508.69 2,829.7K
14:27 10,508.82 10,510.85 10,508.75 10,510.85 4,141.3K
14:28 10,510.31 10,510.91 10,509.56 10,510.91 4,184.6K
14:29 10,510.11 10,510.50 10,508.03 10,508.51 3,895.0K
14:30 10,508.82 10,510.29 10,508.77 10,510.29 2,578.7K
14:31 10,511.30 10,512.59 10,511.25 10,511.25 2,713.2K
14:32 10,511.05 10,511.64 10,509.72 10,511.47 2,961.4K
14:33 10,511.48 10,511.59 10,509.95 10,511.59 2,983.5K
14:34 10,511.48 10,511.75 10,510.89 10,511.46 2,525.3K
14:35 10,510.99 10,511.47 10,510.35 10,510.94 3,782.5K
14:36 10,510.47 10,510.80 10,508.51 10,508.98 3,632.8K
14:37 10,508.45 10,508.45 10,507.06 10,508.01 2,650.3K
14:38 10,507.50 10,507.98 10,506.21 10,507.98 2,889.1K
14:39 10,508.15 10,508.15 10,504.87 10,506.07 2,445.4K
14:40 10,506.11 10,506.13 10,504.14 10,504.14 2,480.1K
14:41 10,503.87 10,504.64 10,502.93 10,503.24 3,010.6K
14:42 10,503.50 10,506.84 10,503.46 10,506.84 3,659.7K
14:43 10,506.79 10,507.15 10,505.72 10,506.15 3,241.2K
14:44 10,505.53 10,505.53 10,503.90 10,504.23 3,682.3K
14:45 10,504.58 10,504.76 10,502.09 10,502.09 3,223.1K
14:46 10,502.45 10,502.50 10,501.31 10,502.12 4,193.5K
14:47 10,502.32 10,502.32 10,500.21 10,500.21 3,266.7K
14:48 10,499.79 10,499.79 10,496.74 10,496.84 3,422.4K
14:49 10,497.28 10,498.26 10,496.99 10,498.26 3,665.9K
14:50 10,498.05 10,498.48 10,496.81 10,498.48 4,207.3K
14:51 10,499.04 10,502.18 10,499.04 10,501.83 3,570.7K
14:52 10,502.27 10,502.27 10,500.90 10,501.61 4,668.5K
14:53 10,502.15 10,502.26 10,500.99 10,501.80 3,950.1K
14:54 10,501.62 10,502.99 10,500.92 10,502.99 5,698.1K
14:55 10,503.76 10,504.05 10,502.22 10,502.22 5,801.2K
14:56 10,503.04 10,504.49 10,502.81 10,502.81 5,479.4K
14:57 10,503.72 10,504.41 10,503.72 10,504.41 369.2K
15:00 10,503.54 10,503.54 10,501.61 10,501.61 9,569.8K
15:59 10,501.61 10,501.61 10,501.61 10,501.61 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