CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-03
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 10,523.09 10,523.09 10,481.63 10,481.63 41,158.6K
09:31 10,482.47 10,513.40 10,482.47 10,505.25 21,545.1K
09:32 10,504.14 10,504.61 10,493.18 10,493.84 15,842.5K
09:33 10,493.04 10,504.55 10,493.04 10,504.05 13,677.8K
09:34 10,502.81 10,502.81 10,475.11 10,480.80 13,600.1K
09:35 10,483.54 10,483.54 10,476.35 10,481.21 11,450.5K
09:36 10,480.44 10,502.40 10,480.44 10,502.09 12,514.0K
09:37 10,499.64 10,499.64 10,489.70 10,498.57 11,302.9K
09:38 10,498.77 10,512.48 10,498.77 10,507.92 10,757.4K
09:39 10,508.34 10,512.52 10,508.06 10,508.17 10,072.7K
09:40 10,507.27 10,507.27 10,497.15 10,500.92 9,460.6K
09:41 10,501.01 10,503.23 10,493.39 10,493.39 8,705.7K
09:42 10,493.36 10,493.36 10,485.66 10,489.17 9,417.5K
09:43 10,489.37 10,489.37 10,483.90 10,488.57 7,270.0K
09:44 10,489.12 10,492.00 10,488.04 10,491.58 5,632.2K
09:45 10,492.06 10,506.20 10,492.06 10,506.20 6,751.8K
09:46 10,505.87 10,511.15 10,504.64 10,511.15 7,734.9K
09:47 10,512.76 10,522.17 10,511.19 10,511.19 7,876.0K
09:48 10,512.44 10,515.64 10,512.44 10,514.48 6,237.4K
09:49 10,516.28 10,521.60 10,512.43 10,512.43 6,114.6K
09:50 10,512.23 10,519.14 10,509.07 10,519.14 7,456.6K
09:51 10,518.29 10,518.57 10,517.21 10,518.57 6,536.6K
09:52 10,518.32 10,524.23 10,518.32 10,521.06 8,243.2K
09:53 10,521.05 10,521.05 10,510.87 10,512.72 6,117.2K
09:54 10,514.04 10,516.55 10,509.83 10,511.22 8,017.1K
09:55 10,510.29 10,512.78 10,509.18 10,509.18 6,739.8K
09:56 10,508.89 10,508.89 10,500.44 10,505.59 5,831.9K
09:57 10,505.67 10,508.41 10,505.39 10,506.23 5,212.5K
09:58 10,506.11 10,506.11 10,500.97 10,501.08 4,875.5K
09:59 10,501.39 10,501.39 10,494.62 10,494.62 5,829.1K
10:00 10,495.44 10,495.44 10,487.26 10,487.92 5,285.9K
10:01 10,486.68 10,493.75 10,486.68 10,493.20 4,941.3K
10:02 10,494.65 10,494.65 10,473.16 10,473.60 6,059.2K
10:03 10,473.31 10,481.73 10,471.84 10,481.73 4,677.1K
10:04 10,482.10 10,484.24 10,481.92 10,483.49 4,403.2K
10:05 10,484.04 10,494.84 10,484.01 10,494.84 4,743.7K
10:06 10,493.90 10,500.67 10,493.74 10,493.74 4,723.3K
10:07 10,494.13 10,499.01 10,492.42 10,499.01 4,527.4K
10:08 10,499.00 10,502.32 10,499.00 10,502.32 3,370.2K
10:09 10,502.30 10,503.47 10,501.16 10,502.55 4,291.7K
10:10 10,502.35 10,502.35 10,494.53 10,494.53 3,907.9K
10:11 10,494.17 10,495.08 10,489.18 10,489.18 3,202.8K
10:12 10,489.61 10,492.91 10,487.90 10,487.90 4,726.8K
10:13 10,487.15 10,488.68 10,484.77 10,488.68 2,833.7K
10:14 10,488.50 10,493.90 10,488.50 10,493.90 2,991.2K
10:15 10,494.78 10,494.78 10,488.41 10,488.41 3,152.9K
10:16 10,488.32 10,493.85 10,488.32 10,493.85 2,526.2K
10:17 10,494.35 10,496.99 10,494.35 10,496.99 2,967.7K
10:18 10,496.96 10,497.85 10,496.04 10,496.69 2,927.0K
10:19 10,496.66 10,496.66 10,492.69 10,493.74 2,683.6K
10:20 10,493.68 10,495.04 10,493.44 10,493.98 3,447.5K
10:21 10,493.10 10,493.34 10,489.53 10,492.14 2,810.7K
10:22 10,490.86 10,493.73 10,488.98 10,488.98 3,133.3K
10:23 10,489.21 10,490.89 10,489.21 10,490.56 2,342.0K
10:24 10,489.92 10,491.80 10,489.92 10,490.96 2,069.1K
10:25 10,491.26 10,495.92 10,491.04 10,495.83 2,660.8K
10:26 10,495.46 10,502.49 10,495.46 10,498.83 3,551.2K
10:27 10,499.07 10,501.73 10,499.07 10,501.53 2,693.2K
10:28 10,501.82 10,507.72 10,501.82 10,507.18 2,652.2K
10:29 10,506.32 10,506.71 10,504.19 10,504.19 3,255.5K
10:30 10,503.63 10,504.02 10,500.74 10,502.18 2,424.5K
10:31 10,501.37 10,501.39 10,499.23 10,499.73 3,033.1K
10:32 10,500.33 10,500.82 10,496.92 10,496.92 2,450.1K
10:33 10,496.56 10,498.09 10,496.27 10,497.45 2,057.5K
10:34 10,496.43 10,497.53 10,493.87 10,493.98 2,899.2K
10:35 10,492.84 10,495.25 10,492.84 10,493.98 2,583.5K
10:36 10,493.85 10,494.97 10,493.35 10,494.97 2,277.1K
10:37 10,495.07 10,499.81 10,495.07 10,499.81 2,087.4K
10:38 10,500.18 10,508.94 10,500.18 10,508.94 2,824.4K
10:39 10,508.40 10,509.23 10,504.21 10,507.67 2,337.0K
10:40 10,507.78 10,509.21 10,506.04 10,506.04 2,600.6K
10:41 10,506.56 10,506.56 10,502.63 10,502.63 1,873.9K
10:42 10,503.62 10,505.40 10,502.47 10,505.40 2,095.8K
10:43 10,505.40 10,506.83 10,500.25 10,500.25 2,380.8K
10:44 10,500.60 10,506.75 10,499.51 10,506.75 2,647.4K
10:45 10,505.86 10,505.86 10,500.61 10,500.61 1,996.0K
10:46 10,501.53 10,502.47 10,499.07 10,499.07 2,391.9K
10:47 10,497.58 10,499.53 10,497.11 10,497.28 2,093.8K
10:48 10,497.37 10,497.91 10,496.86 10,497.52 1,644.5K
10:49 10,497.08 10,498.26 10,496.01 10,498.26 1,765.3K
10:50 10,498.94 10,502.54 10,498.94 10,502.54 1,890.6K
10:51 10,502.40 10,502.58 10,499.61 10,499.90 1,755.9K
10:52 10,498.50 10,499.47 10,497.40 10,497.44 2,292.0K
10:53 10,497.27 10,497.27 10,492.93 10,493.78 1,907.8K
10:54 10,492.93 10,492.93 10,490.58 10,490.61 2,103.0K
10:55 10,490.44 10,490.63 10,489.02 10,489.02 1,947.7K
10:56 10,488.85 10,488.85 10,485.17 10,485.17 2,872.4K
10:57 10,484.54 10,484.54 10,483.31 10,484.35 2,982.9K
10:58 10,484.87 10,484.87 10,481.75 10,481.75 2,604.4K
10:59 10,482.01 10,482.99 10,481.53 10,482.71 2,648.9K
11:00 10,483.23 10,485.20 10,483.23 10,485.06 2,841.6K
11:01 10,485.68 10,492.10 10,485.47 10,492.04 2,808.3K
11:02 10,493.34 10,493.34 10,489.68 10,490.17 2,274.3K
11:03 10,490.46 10,490.46 10,487.04 10,487.04 2,119.3K
11:04 10,487.89 10,489.35 10,487.88 10,488.60 2,559.0K
11:05 10,488.88 10,489.05 10,485.42 10,485.42 1,851.6K
11:06 10,485.46 10,488.29 10,485.46 10,487.65 1,953.1K
11:07 10,488.11 10,489.06 10,488.11 10,488.78 1,873.9K
11:08 10,489.46 10,492.78 10,487.59 10,487.59 2,096.8K
11:09 10,487.88 10,489.73 10,487.88 10,489.56 1,914.0K
11:10 10,489.72 10,490.94 10,489.07 10,490.94 1,372.6K
11:11 10,490.92 10,490.92 10,488.42 10,488.42 1,666.8K
11:12 10,487.95 10,487.95 10,486.19 10,486.82 2,034.5K
11:13 10,486.94 10,488.72 10,486.94 10,487.76 1,631.2K
11:14 10,488.39 10,489.74 10,487.89 10,489.47 2,042.8K
11:15 10,489.50 10,493.80 10,489.50 10,492.89 2,024.6K
11:16 10,494.28 10,494.90 10,493.76 10,494.90 1,598.2K
11:17 10,494.74 10,494.74 10,491.18 10,491.75 2,788.9K
11:18 10,491.60 10,492.55 10,491.49 10,492.55 1,580.4K
11:19 10,492.80 10,496.17 10,492.80 10,495.67 1,743.6K
11:20 10,496.22 10,497.12 10,495.19 10,495.77 1,721.6K
11:21 10,495.64 10,495.65 10,493.29 10,493.64 1,662.2K
11:22 10,493.24 10,494.87 10,493.24 10,494.87 1,866.2K
11:23 10,494.80 10,495.44 10,494.08 10,494.29 2,316.0K
11:24 10,493.53 10,494.40 10,492.94 10,493.19 1,802.2K
11:25 10,492.83 10,494.73 10,492.69 10,494.63 1,842.6K
11:26 10,494.64 10,495.47 10,492.11 10,492.11 2,219.6K
11:27 10,492.59 10,493.62 10,491.66 10,493.62 1,753.4K
11:28 10,494.12 10,498.59 10,494.12 10,497.80 2,290.7K
11:29 10,497.69 10,497.69 10,495.20 10,496.07 1,502.6K
11:30 10,495.80 10,496.01 10,495.80 10,496.01 123.7K
13:00 10,497.49 10,497.63 10,495.01 10,497.36 5,608.9K
13:01 10,496.83 10,497.62 10,491.67 10,491.67 2,773.2K
13:02 10,491.80 10,491.80 10,489.96 10,491.62 1,764.1K
13:03 10,491.91 10,492.00 10,490.23 10,491.20 1,941.0K
13:04 10,492.22 10,495.25 10,492.22 10,495.25 1,497.6K
13:05 10,495.48 10,496.94 10,494.18 10,496.94 1,468.1K
13:06 10,497.23 10,498.41 10,497.14 10,497.99 1,829.8K
13:07 10,497.72 10,500.24 10,497.72 10,498.92 2,177.3K
13:08 10,499.18 10,499.18 10,493.09 10,493.09 2,504.2K
13:09 10,492.44 10,493.05 10,490.38 10,492.27 2,725.7K
13:10 10,492.29 10,497.35 10,492.29 10,497.35 2,368.7K
13:11 10,497.10 10,499.96 10,497.10 10,498.73 2,348.7K
13:12 10,497.44 10,497.89 10,494.00 10,495.47 1,644.8K
13:13 10,494.25 10,494.25 10,489.25 10,489.25 2,195.2K
13:14 10,488.49 10,488.49 10,486.88 10,487.37 1,909.7K
13:15 10,487.85 10,487.85 10,481.98 10,482.44 2,411.3K
13:16 10,482.28 10,482.47 10,481.11 10,481.11 2,287.6K
13:17 10,481.58 10,481.58 10,478.17 10,478.50 2,086.3K
13:18 10,478.82 10,478.94 10,477.57 10,477.57 1,973.3K
13:19 10,477.97 10,478.36 10,476.68 10,476.88 1,446.5K
13:20 10,476.36 10,477.42 10,476.30 10,476.30 2,011.3K
13:21 10,476.75 10,478.04 10,476.75 10,477.42 1,804.5K
13:22 10,477.25 10,477.30 10,476.64 10,476.96 1,597.3K
13:23 10,476.52 10,476.52 10,475.56 10,475.77 2,161.1K
13:24 10,475.66 10,476.75 10,475.27 10,475.90 1,975.1K
13:25 10,476.33 10,477.57 10,476.33 10,477.42 1,804.6K
13:26 10,477.54 10,477.54 10,475.02 10,476.24 1,938.0K
13:27 10,475.96 10,478.93 10,475.96 10,478.30 2,259.7K
13:28 10,478.03 10,478.03 10,475.76 10,476.65 1,639.7K
13:29 10,477.15 10,477.15 10,475.47 10,476.76 2,205.0K
13:30 10,477.00 10,479.58 10,477.00 10,479.41 1,884.5K
13:31 10,480.05 10,481.31 10,479.95 10,480.21 1,639.5K
13:32 10,480.33 10,481.45 10,479.36 10,481.13 2,093.7K
13:33 10,481.97 10,481.97 10,480.33 10,480.70 2,080.9K
13:34 10,480.99 10,483.55 10,480.99 10,482.59 2,040.6K
13:35 10,482.98 10,484.07 10,482.59 10,482.88 1,513.1K
13:36 10,483.09 10,483.65 10,482.40 10,482.78 1,371.0K
13:37 10,483.93 10,486.52 10,483.15 10,486.52 1,630.8K
13:38 10,486.47 10,486.47 10,484.06 10,484.06 1,972.9K
13:39 10,484.07 10,485.20 10,484.07 10,484.49 1,516.1K
13:40 10,484.43 10,486.07 10,484.27 10,484.62 1,670.9K
13:41 10,484.31 10,484.31 10,479.33 10,480.10 1,881.3K
13:42 10,480.11 10,482.94 10,480.11 10,482.90 1,611.5K
13:43 10,482.76 10,482.91 10,482.16 10,482.36 1,475.4K
13:44 10,482.02 10,482.02 10,479.70 10,479.70 1,663.9K
13:45 10,479.95 10,481.08 10,479.12 10,480.45 1,993.3K
13:46 10,480.49 10,480.49 10,477.11 10,477.12 1,954.7K
13:47 10,477.70 10,477.70 10,474.62 10,474.62 2,492.4K
13:48 10,473.90 10,477.84 10,473.37 10,477.84 2,826.1K
13:49 10,477.55 10,479.45 10,477.55 10,479.35 1,334.0K
13:50 10,479.58 10,481.83 10,479.45 10,481.72 1,753.7K
13:51 10,481.21 10,481.36 10,480.10 10,480.67 1,952.3K
13:52 10,480.29 10,480.29 10,476.20 10,476.20 2,057.3K
13:53 10,476.28 10,477.27 10,475.73 10,477.27 1,628.0K
13:54 10,477.23 10,477.52 10,475.98 10,475.98 2,588.9K
13:55 10,476.62 10,477.54 10,475.41 10,476.98 1,881.9K
13:56 10,477.45 10,479.26 10,477.33 10,478.87 1,432.5K
13:57 10,479.10 10,479.33 10,477.79 10,477.79 2,014.3K
13:58 10,477.50 10,477.57 10,474.94 10,475.71 1,968.1K
13:59 10,475.86 10,476.40 10,475.04 10,475.31 1,569.3K
14:00 10,475.37 10,481.01 10,475.37 10,479.91 1,939.3K
14:01 10,479.70 10,479.70 10,477.92 10,479.19 2,219.8K
14:02 10,479.21 10,483.72 10,478.91 10,483.72 2,354.7K
14:03 10,483.57 10,483.57 10,479.16 10,480.66 2,107.8K
14:04 10,480.48 10,481.37 10,479.88 10,479.88 1,412.2K
14:05 10,480.52 10,481.27 10,480.01 10,480.01 1,872.2K
14:06 10,480.37 10,480.37 10,476.77 10,476.99 1,990.5K
14:07 10,477.19 10,478.81 10,477.19 10,477.48 1,903.1K
14:08 10,477.15 10,477.92 10,474.74 10,474.74 1,703.4K
14:09 10,474.76 10,475.20 10,473.79 10,473.79 1,597.9K
14:10 10,473.64 10,475.05 10,473.34 10,475.05 2,556.5K
14:11 10,475.33 10,475.33 10,470.98 10,470.98 2,312.7K
14:12 10,471.44 10,476.99 10,471.44 10,476.99 2,292.8K
14:13 10,477.10 10,480.27 10,477.10 10,478.94 1,711.2K
14:14 10,478.98 10,479.32 10,477.42 10,478.90 1,980.9K
14:15 10,478.98 10,479.46 10,476.42 10,477.36 2,457.1K
14:16 10,477.01 10,477.71 10,476.04 10,476.04 2,102.0K
14:17 10,477.02 10,477.02 10,475.02 10,475.74 1,762.2K
14:18 10,474.65 10,476.27 10,474.65 10,475.31 1,991.3K
14:19 10,475.26 10,476.27 10,475.15 10,476.08 1,911.8K
14:20 10,476.28 10,479.64 10,475.38 10,475.38 1,979.3K
14:21 10,475.52 10,475.52 10,472.87 10,473.67 2,302.7K
14:22 10,473.89 10,477.74 10,472.85 10,477.74 2,244.3K
14:23 10,477.77 10,477.77 10,474.26 10,474.44 2,052.2K
14:24 10,474.95 10,474.95 10,472.63 10,473.10 1,791.1K
14:25 10,473.51 10,474.33 10,473.26 10,473.76 1,947.5K
14:26 10,474.02 10,474.26 10,473.33 10,473.60 1,771.5K
14:27 10,473.28 10,473.54 10,471.06 10,471.06 2,150.5K
14:28 10,470.55 10,471.02 10,470.21 10,471.02 2,839.2K
14:29 10,470.94 10,472.14 10,469.98 10,472.11 4,508.3K
14:30 10,471.07 10,472.06 10,470.38 10,471.76 2,779.9K
14:31 10,471.57 10,471.57 10,466.80 10,466.80 2,641.6K
14:32 10,466.66 10,469.37 10,466.66 10,468.81 2,688.3K
14:33 10,468.17 10,469.58 10,468.17 10,469.39 2,726.7K
14:34 10,469.22 10,469.22 10,467.03 10,467.03 3,059.9K
14:35 10,467.34 10,470.34 10,467.34 10,470.26 2,570.4K
14:36 10,469.91 10,470.32 10,468.82 10,469.02 1,885.6K
14:37 10,469.00 10,470.39 10,469.00 10,470.02 2,507.8K
14:38 10,470.56 10,471.03 10,469.96 10,470.11 2,875.7K
14:39 10,469.77 10,470.15 10,469.00 10,469.89 2,042.1K
14:40 10,470.29 10,472.39 10,469.99 10,472.23 2,306.3K
14:41 10,471.31 10,471.65 10,470.91 10,470.91 2,462.1K
14:42 10,470.98 10,471.52 10,468.85 10,468.85 2,748.6K
14:43 10,468.86 10,469.01 10,467.60 10,467.75 2,414.5K
14:44 10,468.12 10,468.12 10,466.95 10,467.51 2,804.8K
14:45 10,467.20 10,468.80 10,466.63 10,468.32 3,128.1K
14:46 10,469.12 10,469.44 10,468.30 10,469.19 3,046.7K
14:47 10,469.53 10,470.35 10,469.53 10,470.10 3,046.6K
14:48 10,469.88 10,471.54 10,469.69 10,471.38 2,736.5K
14:49 10,471.14 10,472.41 10,470.72 10,472.40 2,588.2K
14:50 10,472.31 10,474.24 10,472.29 10,473.72 3,246.8K
14:51 10,473.57 10,474.47 10,473.45 10,474.08 3,989.3K
14:52 10,473.72 10,473.80 10,472.48 10,472.48 3,039.2K
14:53 10,471.58 10,473.02 10,471.58 10,471.86 3,588.8K
14:54 10,472.82 10,473.76 10,472.37 10,473.13 4,482.2K
14:55 10,473.07 10,475.01 10,473.07 10,473.23 5,224.0K
14:56 10,476.21 10,477.17 10,473.96 10,477.17 6,394.5K
14:57 10,476.38 10,476.38 10,476.38 10,476.38 309.2K
15:00 10,471.25 10,471.25 10,468.69 10,468.69 8,583.9K
15:59 10,468.69 10,468.69 10,468.69 10,468.69 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