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 10,506.78 10,514.18 10,504.28 10,511.71 23,940.9K
09:31 10,509.28 10,522.12 10,509.28 10,519.84 10,875.9K
09:32 10,519.04 10,521.28 10,515.29 10,519.57 9,763.6K
09:33 10,520.58 10,526.71 10,520.58 10,521.84 8,630.9K
09:34 10,523.12 10,529.01 10,523.12 10,528.21 7,343.1K
09:35 10,527.46 10,529.95 10,523.55 10,523.55 7,294.4K
09:36 10,524.34 10,526.87 10,522.78 10,526.87 6,810.7K
09:37 10,527.89 10,533.76 10,524.23 10,524.87 6,818.8K
09:38 10,525.66 10,527.23 10,525.22 10,526.45 5,341.9K
09:39 10,526.18 10,527.44 10,521.44 10,521.44 6,823.9K
09:40 10,520.31 10,520.31 10,514.80 10,516.13 5,270.9K
09:41 10,515.57 10,515.72 10,513.35 10,515.02 6,133.9K
09:42 10,514.32 10,515.07 10,512.46 10,512.54 4,729.9K
09:43 10,512.23 10,512.48 10,507.77 10,509.35 5,810.8K
09:44 10,510.74 10,520.32 10,510.74 10,520.32 4,380.1K
09:45 10,522.54 10,527.94 10,519.54 10,527.94 5,708.1K
09:46 10,528.51 10,529.52 10,525.96 10,526.27 4,735.2K
09:47 10,523.61 10,528.75 10,522.54 10,528.75 5,478.5K
09:48 10,529.22 10,534.25 10,529.22 10,530.22 5,461.2K
09:49 10,529.89 10,533.26 10,528.12 10,533.15 4,923.1K
09:50 10,532.40 10,533.94 10,527.67 10,528.42 4,612.1K
09:51 10,528.21 10,535.74 10,528.21 10,535.74 4,069.7K
09:52 10,535.68 10,537.14 10,533.85 10,535.22 3,752.7K
09:53 10,536.00 10,540.46 10,536.00 10,540.46 4,109.7K
09:54 10,540.71 10,540.71 10,534.03 10,535.42 4,407.6K
09:55 10,535.65 10,536.32 10,533.76 10,533.76 4,062.0K
09:56 10,532.19 10,532.19 10,528.99 10,528.99 4,473.6K
09:57 10,528.84 10,530.40 10,526.40 10,526.40 4,484.8K
09:58 10,527.16 10,529.62 10,527.16 10,528.63 3,646.1K
09:59 10,529.67 10,530.18 10,520.44 10,520.92 5,186.0K
10:00 10,521.27 10,526.05 10,520.98 10,525.39 3,790.9K
10:01 10,526.35 10,534.60 10,526.35 10,534.60 3,530.4K
10:02 10,533.08 10,533.26 10,526.05 10,526.05 3,586.0K
10:03 10,525.32 10,526.28 10,524.55 10,524.66 3,137.9K
10:04 10,525.25 10,528.62 10,525.12 10,528.62 2,550.0K
10:05 10,528.17 10,528.96 10,527.20 10,528.79 2,547.4K
10:06 10,528.88 10,534.82 10,528.69 10,534.82 4,990.9K
10:07 10,535.10 10,535.10 10,532.88 10,535.02 4,219.0K
10:08 10,536.73 10,536.73 10,533.28 10,533.47 4,262.3K
10:09 10,534.78 10,536.55 10,534.31 10,536.55 4,106.0K
10:10 10,536.84 10,552.96 10,536.84 10,550.34 6,326.2K
10:11 10,549.82 10,553.49 10,549.36 10,552.42 3,665.4K
10:12 10,553.52 10,553.52 10,551.97 10,552.01 3,279.5K
10:13 10,552.06 10,552.06 10,546.56 10,546.56 4,166.6K
10:14 10,547.40 10,547.40 10,542.42 10,542.42 4,894.3K
10:15 10,543.10 10,552.99 10,543.10 10,552.99 3,869.9K
10:16 10,553.47 10,553.47 10,547.99 10,547.99 3,838.9K
10:17 10,547.24 10,547.39 10,544.62 10,546.81 2,969.1K
10:18 10,546.64 10,546.80 10,543.20 10,543.20 2,394.6K
10:19 10,543.50 10,543.50 10,539.86 10,539.86 2,673.7K
10:20 10,541.70 10,545.19 10,541.61 10,541.61 2,739.9K
10:21 10,541.85 10,541.96 10,538.22 10,539.79 2,724.7K
10:22 10,539.99 10,542.12 10,539.19 10,541.49 2,422.9K
10:23 10,541.36 10,542.19 10,540.40 10,542.19 2,976.3K
10:24 10,541.15 10,541.59 10,539.07 10,541.57 2,172.4K
10:25 10,541.23 10,541.56 10,539.23 10,540.43 2,338.0K
10:26 10,540.55 10,542.79 10,540.55 10,541.62 2,530.1K
10:27 10,541.03 10,541.03 10,538.48 10,539.06 2,404.8K
10:28 10,540.37 10,541.15 10,538.68 10,538.68 1,925.3K
10:29 10,540.56 10,540.56 10,537.87 10,538.72 2,267.4K
10:30 10,539.44 10,541.38 10,538.07 10,539.70 1,965.0K
10:31 10,539.57 10,539.81 10,537.36 10,537.36 2,302.2K
10:32 10,537.32 10,537.32 10,531.98 10,531.98 4,553.9K
10:33 10,531.69 10,531.69 10,525.19 10,525.19 3,038.6K
10:34 10,525.71 10,527.32 10,524.15 10,527.32 4,697.8K
10:35 10,526.93 10,529.48 10,526.88 10,528.81 2,532.4K
10:36 10,530.14 10,531.11 10,530.14 10,530.64 1,928.2K
10:37 10,530.61 10,531.62 10,529.61 10,530.58 2,132.0K
10:38 10,530.28 10,530.28 10,527.39 10,528.17 2,150.4K
10:39 10,528.01 10,529.65 10,527.68 10,529.65 1,885.0K
10:40 10,528.82 10,534.01 10,528.82 10,534.01 2,223.3K
10:41 10,533.84 10,534.38 10,533.33 10,534.12 1,482.4K
10:42 10,535.30 10,540.16 10,535.30 10,538.24 2,858.3K
10:43 10,539.35 10,542.79 10,539.35 10,542.15 1,763.1K
10:44 10,542.61 10,544.14 10,540.30 10,540.35 2,214.4K
10:45 10,540.19 10,540.23 10,533.43 10,533.43 2,835.3K
10:46 10,533.61 10,534.00 10,530.19 10,530.19 4,577.9K
10:47 10,530.07 10,530.85 10,529.73 10,529.73 2,080.0K
10:48 10,529.46 10,529.50 10,525.12 10,525.12 2,618.0K
10:49 10,525.08 10,526.78 10,525.00 10,526.78 3,214.2K
10:50 10,526.73 10,527.04 10,526.06 10,526.64 3,050.0K
10:51 10,526.36 10,526.45 10,523.54 10,523.54 2,429.3K
10:52 10,523.27 10,523.37 10,518.49 10,518.49 2,382.3K
10:53 10,518.78 10,519.73 10,517.07 10,517.07 2,894.7K
10:54 10,517.10 10,518.74 10,512.69 10,512.69 2,813.4K
10:55 10,512.46 10,513.17 10,506.41 10,506.41 5,162.2K
10:56 10,506.05 10,506.05 10,499.90 10,501.67 5,744.1K
10:57 10,501.34 10,506.60 10,501.34 10,505.81 3,604.8K
10:58 10,506.39 10,511.60 10,506.39 10,506.71 2,918.9K
10:59 10,507.11 10,509.96 10,507.11 10,509.96 2,275.0K
11:00 10,509.69 10,512.34 10,509.46 10,511.01 2,044.1K
11:01 10,509.79 10,510.42 10,504.43 10,504.43 2,893.7K
11:02 10,504.20 10,507.72 10,504.20 10,506.34 2,429.8K
11:03 10,506.47 10,507.16 10,505.11 10,505.69 2,430.2K
11:04 10,505.51 10,506.16 10,504.27 10,504.52 1,437.8K
11:05 10,504.43 10,504.43 10,495.58 10,495.58 3,040.2K
11:06 10,494.82 10,494.82 10,486.12 10,486.24 5,189.4K
11:07 10,486.50 10,489.72 10,486.02 10,487.36 3,423.0K
11:08 10,487.48 10,488.30 10,483.56 10,483.68 2,915.1K
11:09 10,483.16 10,483.16 10,477.68 10,478.57 5,168.5K
11:10 10,477.08 10,486.12 10,476.24 10,486.12 5,627.6K
11:11 10,485.36 10,485.36 10,480.40 10,480.40 2,697.3K
11:12 10,480.35 10,480.37 10,476.21 10,476.21 3,047.9K
11:13 10,476.89 10,476.89 10,467.23 10,467.23 4,904.5K
11:14 10,466.29 10,469.89 10,464.51 10,469.16 3,729.3K
11:15 10,469.52 10,473.42 10,469.52 10,473.42 2,541.4K
11:16 10,472.62 10,472.62 10,464.62 10,464.67 2,548.6K
11:17 10,465.51 10,470.46 10,465.51 10,470.28 1,812.8K
11:18 10,470.42 10,474.05 10,470.38 10,473.73 2,101.8K
11:19 10,473.47 10,474.29 10,472.71 10,473.72 1,751.0K
11:20 10,472.57 10,473.36 10,470.91 10,473.36 2,022.0K
11:21 10,473.49 10,481.71 10,473.49 10,481.71 2,193.2K
11:22 10,481.39 10,481.39 10,478.70 10,479.98 1,518.5K
11:23 10,479.54 10,483.20 10,479.54 10,482.75 1,301.9K
11:24 10,483.60 10,484.59 10,483.37 10,484.41 1,416.7K
11:25 10,485.02 10,489.82 10,485.02 10,488.34 1,380.2K
11:26 10,489.00 10,497.12 10,489.00 10,496.79 1,706.4K
11:27 10,496.57 10,496.76 10,492.87 10,493.08 1,320.0K
11:28 10,493.10 10,493.58 10,488.50 10,488.50 1,409.7K
11:29 10,488.73 10,488.91 10,487.08 10,487.42 1,106.6K
11:30 10,486.66 10,486.66 10,486.66 10,486.66 91.5K
13:00 10,486.69 10,490.01 10,484.26 10,486.89 4,609.5K
13:01 10,487.25 10,492.06 10,487.03 10,490.40 2,516.1K
13:02 10,489.20 10,495.30 10,489.20 10,495.30 1,546.7K
13:03 10,495.32 10,498.31 10,495.32 10,496.76 1,822.9K
13:04 10,497.09 10,497.09 10,492.91 10,494.28 2,011.8K
13:05 10,494.47 10,495.33 10,490.87 10,490.87 2,109.9K
13:06 10,491.20 10,497.89 10,491.20 10,497.39 2,341.1K
13:07 10,497.66 10,500.37 10,497.66 10,499.80 1,930.3K
13:08 10,500.98 10,506.14 10,500.98 10,503.13 3,956.2K
13:09 10,505.31 10,506.74 10,504.13 10,504.61 1,802.9K
13:10 10,503.58 10,503.58 10,495.40 10,495.40 2,303.9K
13:11 10,495.24 10,499.51 10,494.94 10,498.06 1,868.0K
13:12 10,497.63 10,497.81 10,496.81 10,497.14 1,794.5K
13:13 10,497.21 10,497.72 10,494.51 10,495.92 2,420.4K
13:14 10,495.81 10,500.88 10,494.80 10,498.51 2,051.3K
13:15 10,499.19 10,502.63 10,498.87 10,499.68 1,921.0K
13:16 10,499.65 10,501.06 10,496.01 10,497.18 1,619.9K
13:17 10,496.86 10,497.79 10,496.72 10,496.80 1,734.4K
13:18 10,496.18 10,497.10 10,495.17 10,496.58 1,508.4K
13:19 10,496.56 10,499.96 10,496.50 10,499.96 1,510.3K
13:20 10,499.43 10,499.43 10,494.35 10,496.40 1,948.1K
13:21 10,496.55 10,496.55 10,494.86 10,495.72 1,355.2K
13:22 10,495.80 10,497.03 10,495.80 10,496.88 1,234.0K
13:23 10,496.69 10,499.79 10,496.60 10,497.57 2,060.0K
13:24 10,497.61 10,497.61 10,494.77 10,497.33 1,677.2K
13:25 10,498.09 10,504.34 10,498.09 10,504.34 1,742.3K
13:26 10,504.31 10,504.71 10,503.26 10,503.77 1,212.5K
13:27 10,503.76 10,504.07 10,500.10 10,500.44 1,736.5K
13:28 10,500.70 10,501.45 10,498.98 10,501.08 1,276.3K
13:29 10,501.13 10,501.42 10,498.11 10,498.11 1,733.6K
13:30 10,497.60 10,499.13 10,497.60 10,498.93 1,724.1K
13:31 10,498.47 10,499.01 10,497.01 10,497.33 1,263.4K
13:32 10,497.47 10,498.61 10,496.66 10,497.82 1,770.8K
13:33 10,497.90 10,497.90 10,495.48 10,496.02 1,485.4K
13:34 10,495.93 10,500.07 10,495.93 10,500.07 1,499.3K
13:35 10,499.91 10,500.12 10,496.10 10,496.10 1,789.4K
13:36 10,495.91 10,498.31 10,495.91 10,498.21 1,254.4K
13:37 10,498.53 10,500.14 10,498.08 10,499.96 1,010.1K
13:38 10,500.49 10,502.46 10,500.09 10,502.46 1,310.7K
13:39 10,501.67 10,501.91 10,500.42 10,501.54 1,542.4K
13:40 10,501.40 10,507.41 10,501.40 10,507.41 1,669.3K
13:41 10,507.29 10,507.29 10,504.25 10,505.79 1,668.6K
13:42 10,505.53 10,508.07 10,504.50 10,507.01 2,409.9K
13:43 10,506.96 10,508.81 10,506.28 10,507.69 1,446.2K
13:44 10,507.32 10,508.79 10,507.32 10,508.19 1,971.0K
13:45 10,508.50 10,508.50 10,507.06 10,507.67 1,508.2K
13:46 10,508.20 10,509.06 10,507.24 10,508.67 2,703.2K
13:47 10,508.40 10,513.25 10,508.40 10,513.25 1,513.9K
13:48 10,513.29 10,514.83 10,513.29 10,513.29 2,054.0K
13:49 10,513.76 10,513.87 10,512.67 10,513.56 2,205.0K
13:50 10,512.72 10,512.72 10,511.10 10,511.10 3,036.8K
13:51 10,509.40 10,509.80 10,505.89 10,505.89 1,871.3K
13:52 10,505.93 10,506.83 10,505.31 10,505.66 1,346.5K
13:53 10,505.20 10,505.48 10,502.77 10,502.77 1,677.2K
13:54 10,503.75 10,505.17 10,502.90 10,504.89 1,579.6K
13:55 10,504.01 10,507.10 10,504.01 10,506.58 1,580.6K
13:56 10,507.57 10,507.76 10,506.51 10,506.51 1,245.5K
13:57 10,507.20 10,508.78 10,507.05 10,508.31 2,092.0K
13:58 10,506.11 10,506.11 10,502.67 10,502.72 2,347.2K
13:59 10,502.62 10,502.87 10,502.32 10,502.64 1,410.8K
14:00 10,503.39 10,505.83 10,503.39 10,504.02 2,333.5K
14:01 10,504.01 10,504.60 10,503.07 10,504.06 1,702.1K
14:02 10,502.93 10,502.96 10,502.02 10,502.84 1,385.1K
14:03 10,502.26 10,502.26 10,500.72 10,500.72 1,642.3K
14:04 10,500.62 10,503.33 10,498.66 10,502.77 2,105.6K
14:05 10,502.78 10,502.78 10,500.15 10,500.37 1,754.5K
14:06 10,505.19 10,505.80 10,504.29 10,505.45 2,736.0K
14:07 10,505.51 10,505.88 10,502.95 10,503.05 1,495.3K
14:08 10,503.33 10,503.33 10,502.21 10,502.53 1,656.2K
14:09 10,502.72 10,502.99 10,501.40 10,502.19 1,636.4K
14:10 10,502.01 10,503.37 10,502.01 10,502.98 1,298.8K
14:11 10,502.63 10,503.68 10,502.58 10,503.68 1,572.3K
14:12 10,504.27 10,505.23 10,504.12 10,504.12 1,962.6K
14:13 10,504.19 10,504.19 10,501.78 10,501.81 1,468.1K
14:14 10,502.20 10,503.83 10,501.51 10,503.47 1,845.2K
14:15 10,502.83 10,503.50 10,502.50 10,503.50 1,613.5K
14:16 10,503.76 10,505.47 10,503.37 10,503.37 1,952.4K
14:17 10,503.06 10,503.37 10,502.60 10,503.18 1,516.2K
14:18 10,503.08 10,503.26 10,500.16 10,500.16 1,994.8K
14:19 10,501.13 10,501.14 10,500.44 10,500.55 1,595.6K
14:20 10,500.05 10,500.27 10,496.98 10,496.98 2,588.2K
14:21 10,496.74 10,497.10 10,494.29 10,494.70 2,237.8K
14:22 10,493.99 10,500.89 10,493.99 10,500.34 3,010.6K
14:23 10,501.48 10,501.48 10,499.46 10,499.46 1,874.7K
14:24 10,499.30 10,499.44 10,498.26 10,498.98 1,592.3K
14:25 10,498.73 10,498.99 10,498.30 10,498.59 1,140.4K
14:26 10,499.15 10,499.84 10,499.09 10,499.20 1,426.3K
14:27 10,499.32 10,499.32 10,496.95 10,497.46 1,931.8K
14:28 10,496.86 10,497.45 10,496.63 10,497.35 1,556.6K
14:29 10,497.39 10,497.47 10,496.03 10,496.82 2,038.0K
14:30 10,497.24 10,499.87 10,496.42 10,497.49 2,415.8K
14:31 10,497.36 10,499.00 10,496.54 10,497.60 2,400.2K
14:32 10,497.38 10,499.00 10,495.54 10,496.27 1,819.2K
14:33 10,496.31 10,498.11 10,496.31 10,497.38 2,262.7K
14:34 10,498.38 10,504.88 10,498.38 10,504.88 2,684.5K
14:35 10,504.10 10,504.11 10,503.33 10,503.73 1,753.1K
14:36 10,503.15 10,503.54 10,501.52 10,501.52 1,853.6K
14:37 10,501.14 10,501.77 10,500.67 10,501.13 1,581.4K
14:38 10,500.62 10,501.07 10,499.13 10,499.13 1,943.0K
14:39 10,499.31 10,499.39 10,498.76 10,498.76 2,108.5K
14:40 10,498.41 10,498.65 10,496.18 10,496.18 3,270.4K
14:41 10,495.77 10,496.83 10,495.77 10,496.01 2,871.6K
14:42 10,496.33 10,500.52 10,496.33 10,500.52 3,348.2K
14:43 10,500.40 10,500.66 10,499.76 10,500.32 2,575.0K
14:44 10,500.46 10,500.52 10,498.81 10,499.79 2,560.6K
14:45 10,499.78 10,499.78 10,498.39 10,499.11 2,534.4K
14:46 10,499.35 10,500.95 10,498.67 10,500.21 2,865.9K
14:47 10,500.16 10,500.25 10,499.03 10,499.03 3,225.4K
14:48 10,498.98 10,498.98 10,497.99 10,498.34 2,641.5K
14:49 10,497.31 10,497.31 10,495.77 10,496.11 3,091.0K
14:50 10,495.30 10,496.09 10,494.92 10,495.03 3,602.6K
14:51 10,494.63 10,495.02 10,494.12 10,494.66 4,307.1K
14:52 10,493.32 10,493.74 10,492.53 10,492.84 5,494.7K
14:53 10,492.93 10,496.47 10,492.93 10,495.34 3,988.9K
14:54 10,495.02 10,496.31 10,495.02 10,496.31 4,129.1K
14:55 10,496.86 10,497.49 10,495.65 10,496.53 4,948.3K
14:56 10,495.34 10,495.77 10,493.93 10,494.67 4,478.0K
14:57 10,495.38 10,495.38 10,495.35 10,495.35 303.8K
15:00 10,498.40 10,498.40 10,497.28 10,497.28 8,435.2K
15:59 10,497.28 10,497.28 10,497.28 10,497.28 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