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 10,448.69 10,451.20 10,439.77 10,443.36 21,922.0K
09:31 10,443.69 10,449.40 10,430.93 10,430.93 14,547.7K
09:32 10,430.28 10,430.28 10,408.80 10,414.01 11,983.3K
09:33 10,416.84 10,426.11 10,416.84 10,425.64 9,620.5K
09:34 10,425.85 10,425.85 10,410.36 10,411.24 8,269.9K
09:35 10,409.86 10,415.77 10,405.04 10,415.77 11,789.2K
09:36 10,417.22 10,419.24 10,415.85 10,418.03 9,755.5K
09:37 10,418.05 10,420.75 10,416.58 10,419.92 7,743.7K
09:38 10,418.05 10,418.05 10,406.69 10,406.69 7,353.9K
09:39 10,405.24 10,409.55 10,405.08 10,409.52 6,274.0K
09:40 10,409.51 10,413.15 10,408.97 10,412.60 6,354.4K
09:41 10,413.60 10,424.78 10,413.60 10,424.78 5,844.6K
09:42 10,424.73 10,434.46 10,424.73 10,434.46 6,230.9K
09:43 10,434.94 10,443.56 10,434.94 10,443.56 7,135.6K
09:44 10,443.94 10,452.46 10,443.94 10,451.43 7,755.7K
09:45 10,450.77 10,450.77 10,438.50 10,440.09 8,953.9K
09:46 10,443.17 10,454.21 10,443.17 10,443.86 7,243.8K
09:47 10,444.04 10,444.04 10,437.07 10,443.17 7,812.3K
09:48 10,442.68 10,446.74 10,442.68 10,446.44 6,822.3K
09:49 10,446.20 10,450.49 10,445.76 10,446.86 5,736.8K
09:50 10,446.00 10,447.58 10,443.00 10,447.58 6,065.9K
09:51 10,447.34 10,451.51 10,442.15 10,442.15 5,268.1K
09:52 10,443.00 10,443.00 10,433.63 10,433.63 3,660.3K
09:53 10,433.51 10,433.51 10,431.66 10,432.14 3,431.7K
09:54 10,431.94 10,432.65 10,429.60 10,432.65 3,427.6K
09:55 10,432.05 10,433.36 10,426.86 10,426.86 3,819.2K
09:56 10,425.75 10,426.24 10,424.80 10,425.84 3,678.8K
09:57 10,425.75 10,430.22 10,423.48 10,430.19 3,886.1K
09:58 10,430.00 10,432.72 10,430.00 10,431.52 2,958.8K
09:59 10,431.26 10,431.26 10,428.40 10,428.40 3,109.7K
10:00 10,428.28 10,430.49 10,424.70 10,430.28 5,383.6K
10:01 10,429.73 10,437.91 10,429.73 10,437.91 4,526.2K
10:02 10,438.08 10,446.81 10,438.08 10,445.48 4,517.9K
10:03 10,445.89 10,445.89 10,438.11 10,441.42 5,301.5K
10:04 10,441.97 10,443.65 10,441.45 10,443.65 3,127.9K
10:05 10,443.06 10,443.73 10,436.84 10,436.98 3,367.6K
10:06 10,436.64 10,437.91 10,436.32 10,437.79 2,375.3K
10:07 10,437.80 10,439.25 10,436.06 10,436.91 2,928.2K
10:08 10,437.76 10,437.76 10,435.57 10,436.45 2,790.4K
10:09 10,437.34 10,437.76 10,436.10 10,437.54 2,735.3K
10:10 10,437.51 10,439.87 10,437.22 10,438.14 4,388.1K
10:11 10,439.20 10,443.93 10,438.42 10,443.93 3,216.1K
10:12 10,444.96 10,448.80 10,444.94 10,448.39 4,927.5K
10:13 10,448.96 10,453.82 10,448.96 10,452.97 5,316.6K
10:14 10,452.16 10,452.16 10,448.70 10,450.28 3,936.2K
10:15 10,450.14 10,458.16 10,450.14 10,458.16 3,566.2K
10:16 10,458.03 10,458.03 10,453.83 10,453.83 3,657.2K
10:17 10,454.03 10,455.12 10,452.72 10,452.72 3,583.6K
10:18 10,452.47 10,454.47 10,452.47 10,452.78 2,162.7K
10:19 10,452.88 10,452.93 10,449.84 10,449.84 4,322.7K
10:20 10,449.27 10,449.84 10,446.94 10,447.54 3,092.7K
10:21 10,447.76 10,448.61 10,446.30 10,446.99 2,644.8K
10:22 10,446.80 10,451.18 10,446.80 10,450.40 5,776.0K
10:23 10,449.68 10,449.98 10,448.57 10,449.25 4,353.6K
10:24 10,449.93 10,450.60 10,446.37 10,446.91 4,862.9K
10:25 10,446.03 10,446.95 10,444.61 10,444.61 3,428.3K
10:26 10,444.48 10,446.60 10,444.36 10,446.60 3,289.7K
10:27 10,446.28 10,446.48 10,444.65 10,444.65 4,380.2K
10:28 10,445.12 10,445.12 10,440.80 10,440.80 3,167.9K
10:29 10,439.60 10,439.87 10,437.00 10,437.40 3,065.6K
10:30 10,437.25 10,437.25 10,431.90 10,432.41 3,132.7K
10:31 10,431.55 10,432.42 10,430.50 10,431.80 3,185.6K
10:32 10,431.28 10,435.75 10,431.24 10,434.99 2,207.3K
10:33 10,434.80 10,437.57 10,434.80 10,437.57 2,335.3K
10:34 10,437.43 10,437.48 10,432.11 10,432.11 2,597.0K
10:35 10,432.25 10,432.25 10,430.68 10,431.47 2,210.0K
10:36 10,431.62 10,433.28 10,431.62 10,433.28 2,017.6K
10:37 10,432.90 10,434.06 10,431.64 10,434.06 2,366.8K
10:38 10,433.50 10,434.43 10,433.20 10,433.64 2,951.7K
10:39 10,432.52 10,433.03 10,431.35 10,431.69 2,480.3K
10:40 10,430.90 10,431.16 10,429.95 10,430.53 2,652.5K
10:41 10,430.23 10,432.31 10,430.03 10,431.95 2,618.8K
10:42 10,432.44 10,433.31 10,431.53 10,431.54 2,512.0K
10:43 10,432.35 10,434.95 10,431.94 10,434.88 2,614.3K
10:44 10,434.88 10,435.66 10,434.71 10,434.71 1,853.8K
10:45 10,434.38 10,435.97 10,434.15 10,435.59 1,952.4K
10:46 10,436.50 10,437.77 10,436.31 10,437.68 1,948.1K
10:47 10,437.91 10,438.76 10,437.44 10,438.10 2,143.3K
10:48 10,437.69 10,437.74 10,434.55 10,434.55 1,937.9K
10:49 10,435.12 10,435.12 10,429.72 10,429.72 3,356.8K
10:50 10,429.52 10,429.88 10,428.41 10,428.56 2,843.3K
10:51 10,428.08 10,429.07 10,427.67 10,427.67 2,072.5K
10:52 10,428.03 10,428.03 10,426.15 10,426.15 2,646.5K
10:53 10,425.52 10,425.72 10,423.46 10,423.77 3,103.7K
10:54 10,423.60 10,423.86 10,422.80 10,423.58 2,210.0K
10:55 10,423.82 10,424.16 10,422.74 10,423.03 1,763.9K
10:56 10,423.19 10,423.74 10,422.87 10,422.87 1,731.0K
10:57 10,423.46 10,423.46 10,421.59 10,422.07 1,675.4K
10:58 10,422.22 10,422.22 10,421.15 10,421.52 2,775.5K
10:59 10,420.89 10,422.64 10,420.69 10,420.69 2,408.1K
11:00 10,421.49 10,423.16 10,421.24 10,423.16 2,610.9K
11:01 10,423.55 10,425.86 10,423.32 10,424.94 1,550.3K
11:02 10,424.88 10,427.43 10,424.88 10,426.85 2,625.5K
11:03 10,427.09 10,434.00 10,426.27 10,434.00 2,319.6K
11:04 10,434.21 10,434.21 10,431.89 10,433.20 2,341.2K
11:05 10,433.40 10,435.99 10,433.17 10,434.97 2,202.4K
11:06 10,435.06 10,438.70 10,435.06 10,438.23 2,043.4K
11:07 10,437.31 10,441.90 10,437.31 10,441.62 3,348.2K
11:08 10,442.08 10,442.53 10,439.60 10,440.79 3,516.1K
11:09 10,441.32 10,443.81 10,441.32 10,441.72 3,038.8K
11:10 10,441.11 10,442.78 10,441.11 10,442.18 2,672.6K
11:11 10,442.02 10,444.09 10,441.79 10,443.68 2,524.1K
11:12 10,443.05 10,445.44 10,443.05 10,445.44 2,299.9K
11:13 10,445.68 10,446.31 10,442.49 10,442.49 2,015.0K
11:14 10,443.01 10,444.57 10,443.01 10,444.40 2,608.1K
11:15 10,444.62 10,444.63 10,443.85 10,444.63 1,916.8K
11:16 10,444.88 10,445.16 10,442.64 10,445.16 3,308.3K
11:17 10,445.39 10,447.44 10,445.24 10,445.24 2,278.4K
11:18 10,445.59 10,446.55 10,445.24 10,446.40 1,556.8K
11:19 10,446.02 10,449.13 10,445.92 10,449.13 1,890.7K
11:20 10,449.23 10,450.25 10,448.40 10,448.40 1,994.0K
11:21 10,448.94 10,450.92 10,448.94 10,450.69 1,442.3K
11:22 10,450.91 10,452.47 10,450.15 10,450.75 2,698.1K
11:23 10,450.86 10,451.00 10,449.73 10,450.64 1,393.4K
11:24 10,450.00 10,453.70 10,449.88 10,453.45 1,726.3K
11:25 10,453.47 10,455.64 10,452.55 10,452.55 1,732.1K
11:26 10,452.92 10,455.23 10,452.92 10,455.23 1,647.2K
11:27 10,454.38 10,456.11 10,454.38 10,455.62 1,831.4K
11:28 10,454.84 10,454.84 10,452.03 10,452.03 1,601.1K
11:29 10,451.63 10,451.63 10,449.54 10,450.41 1,494.2K
11:30 10,450.79 10,450.79 10,450.62 10,450.62 110.7K
13:00 10,450.22 10,450.72 10,446.83 10,447.46 6,658.1K
13:01 10,446.90 10,446.90 10,438.62 10,439.02 2,468.8K
13:02 10,439.77 10,440.41 10,437.75 10,437.75 2,308.3K
13:03 10,438.36 10,440.44 10,438.36 10,439.65 1,758.7K
13:04 10,439.77 10,443.35 10,439.28 10,443.35 2,221.9K
13:05 10,443.35 10,445.94 10,442.85 10,445.15 2,626.8K
13:06 10,445.38 10,445.38 10,442.24 10,442.24 2,056.0K
13:07 10,443.02 10,443.95 10,439.86 10,439.86 2,661.8K
13:08 10,439.63 10,442.96 10,439.63 10,440.92 2,191.8K
13:09 10,441.42 10,441.42 10,438.24 10,438.24 1,492.5K
13:10 10,438.59 10,438.59 10,436.08 10,436.47 1,990.3K
13:11 10,437.39 10,438.24 10,436.44 10,438.24 2,038.4K
13:12 10,438.52 10,438.52 10,436.72 10,436.75 2,895.7K
13:13 10,437.54 10,437.54 10,433.89 10,434.07 2,338.0K
13:14 10,433.65 10,433.65 10,430.09 10,430.09 1,980.8K
13:15 10,429.87 10,430.40 10,429.60 10,429.92 2,764.2K
13:16 10,429.73 10,431.67 10,429.73 10,431.24 1,577.1K
13:17 10,431.38 10,431.53 10,429.27 10,429.27 2,025.3K
13:18 10,429.11 10,429.76 10,428.87 10,429.25 1,751.4K
13:19 10,428.95 10,429.28 10,427.52 10,427.63 1,780.3K
13:20 10,426.85 10,427.23 10,424.14 10,424.14 1,832.5K
13:21 10,424.26 10,426.51 10,424.26 10,426.17 1,691.3K
13:22 10,426.01 10,427.20 10,425.12 10,425.12 1,756.3K
13:23 10,425.60 10,425.60 10,422.87 10,423.26 2,121.9K
13:24 10,423.85 10,424.03 10,422.02 10,422.02 2,033.4K
13:25 10,421.15 10,421.15 10,419.45 10,419.61 1,651.4K
13:26 10,419.74 10,420.37 10,419.29 10,420.37 1,647.0K
13:27 10,419.72 10,420.23 10,419.14 10,419.36 1,655.1K
13:28 10,419.29 10,419.46 10,417.48 10,417.48 1,369.2K
13:29 10,417.33 10,418.27 10,416.48 10,417.22 1,944.2K
13:30 10,416.99 10,417.08 10,415.28 10,415.28 1,988.1K
13:31 10,414.61 10,414.61 10,411.77 10,412.09 3,471.5K
13:32 10,411.79 10,413.28 10,411.55 10,411.55 2,121.1K
13:33 10,412.12 10,412.33 10,410.69 10,410.69 2,073.1K
13:34 10,410.13 10,410.95 10,408.75 10,410.95 2,278.3K
13:35 10,411.30 10,411.76 10,408.38 10,409.36 2,207.2K
13:36 10,409.58 10,413.21 10,409.38 10,413.21 2,079.0K
13:37 10,412.87 10,414.83 10,412.59 10,414.83 2,149.3K
13:38 10,414.91 10,419.01 10,414.91 10,418.91 1,957.3K
13:39 10,420.02 10,424.87 10,420.02 10,424.24 2,233.4K
13:40 10,424.74 10,424.74 10,421.62 10,423.10 1,759.3K
13:41 10,423.52 10,423.52 10,421.98 10,422.77 1,500.6K
13:42 10,422.42 10,422.42 10,418.79 10,418.79 2,759.8K
13:43 10,418.68 10,422.23 10,418.68 10,421.98 2,184.8K
13:44 10,422.39 10,423.13 10,421.85 10,423.05 1,498.4K
13:45 10,423.65 10,424.03 10,422.59 10,422.93 1,745.5K
13:46 10,422.98 10,423.28 10,421.69 10,422.75 1,501.8K
13:47 10,422.31 10,425.10 10,422.00 10,425.10 2,286.7K
13:48 10,424.81 10,428.05 10,424.76 10,428.05 1,474.7K
13:49 10,427.57 10,430.92 10,427.57 10,430.92 1,677.8K
13:50 10,430.50 10,433.02 10,430.36 10,433.02 1,934.6K
13:51 10,432.16 10,434.39 10,432.16 10,434.39 1,591.6K
13:52 10,434.63 10,435.35 10,433.71 10,435.18 2,238.1K
13:53 10,435.51 10,435.59 10,434.51 10,434.51 2,030.6K
13:54 10,435.03 10,435.50 10,433.93 10,434.17 1,766.3K
13:55 10,434.05 10,434.05 10,430.54 10,430.85 1,581.1K
13:56 10,430.43 10,432.59 10,430.41 10,432.59 1,789.5K
13:57 10,432.54 10,433.47 10,431.49 10,431.78 2,032.9K
13:58 10,431.54 10,431.87 10,430.59 10,431.87 2,728.8K
13:59 10,432.36 10,432.36 10,429.58 10,430.36 1,985.3K
14:00 10,430.21 10,433.45 10,429.50 10,433.45 2,460.7K
14:01 10,433.71 10,437.77 10,433.71 10,437.57 2,708.6K
14:02 10,436.69 10,437.77 10,436.55 10,437.34 2,133.4K
14:03 10,437.05 10,439.59 10,437.05 10,439.59 2,518.4K
14:04 10,439.92 10,440.77 10,437.76 10,440.77 2,763.7K
14:05 10,441.26 10,442.11 10,440.00 10,441.26 2,344.7K
14:06 10,441.45 10,449.05 10,441.45 10,449.05 2,916.2K
14:07 10,448.64 10,449.63 10,445.04 10,445.04 3,177.3K
14:08 10,446.23 10,446.23 10,443.26 10,443.26 2,189.2K
14:09 10,442.48 10,442.76 10,440.67 10,441.03 2,577.6K
14:10 10,440.93 10,440.93 10,437.17 10,437.60 2,260.0K
14:11 10,437.44 10,437.48 10,434.59 10,435.28 1,690.3K
14:12 10,435.64 10,438.15 10,435.01 10,438.15 1,703.4K
14:13 10,437.69 10,439.13 10,437.69 10,438.51 1,945.1K
14:14 10,439.41 10,441.50 10,439.20 10,441.46 1,920.3K
14:15 10,441.78 10,443.79 10,441.78 10,443.72 1,714.2K
14:16 10,443.30 10,444.00 10,442.57 10,442.80 2,158.1K
14:17 10,442.90 10,443.59 10,442.59 10,442.59 1,690.9K
14:18 10,442.50 10,442.50 10,440.72 10,441.79 1,746.0K
14:19 10,441.68 10,442.39 10,441.04 10,441.27 1,807.7K
14:20 10,440.61 10,441.51 10,437.00 10,438.47 2,305.5K
14:21 10,438.41 10,439.23 10,437.22 10,437.22 1,824.3K
14:22 10,437.25 10,438.59 10,436.39 10,436.39 2,107.3K
14:23 10,436.28 10,437.05 10,435.84 10,436.35 2,136.6K
14:24 10,436.76 10,438.06 10,436.01 10,436.48 2,293.4K
14:25 10,436.39 10,436.53 10,434.60 10,435.47 2,417.8K
14:26 10,435.38 10,435.90 10,433.16 10,433.16 2,039.6K
14:27 10,433.35 10,434.37 10,432.62 10,434.37 2,132.8K
14:28 10,433.93 10,435.90 10,433.93 10,435.64 1,833.1K
14:29 10,435.49 10,435.79 10,434.98 10,435.11 2,573.5K
14:30 10,434.62 10,437.40 10,434.56 10,437.40 2,991.2K
14:31 10,437.28 10,440.07 10,436.61 10,440.07 3,032.7K
14:32 10,439.49 10,441.01 10,439.49 10,441.01 2,482.1K
14:33 10,440.29 10,442.58 10,440.29 10,442.58 2,588.1K
14:34 10,442.65 10,444.15 10,442.65 10,444.09 2,327.1K
14:35 10,443.69 10,443.69 10,441.44 10,443.15 2,743.5K
14:36 10,442.94 10,443.48 10,441.60 10,442.59 2,079.5K
14:37 10,442.75 10,443.66 10,442.31 10,443.65 2,351.5K
14:38 10,443.49 10,444.64 10,443.25 10,443.90 2,486.7K
14:39 10,443.99 10,444.25 10,442.73 10,443.56 3,089.8K
14:40 10,443.98 10,443.98 10,442.81 10,443.32 3,140.9K
14:41 10,442.67 10,443.16 10,442.19 10,442.90 3,772.9K
14:42 10,442.85 10,444.86 10,442.85 10,444.77 2,996.5K
14:43 10,444.69 10,445.34 10,443.82 10,444.89 4,171.1K
14:44 10,445.15 10,446.15 10,444.44 10,446.15 3,949.7K
14:45 10,446.43 10,446.43 10,445.28 10,445.28 4,523.9K
14:46 10,445.57 10,446.00 10,445.04 10,445.39 4,413.6K
14:47 10,445.55 10,445.79 10,444.83 10,444.83 4,255.8K
14:48 10,444.94 10,444.94 10,441.73 10,441.73 4,735.8K
14:49 10,442.66 10,443.69 10,441.88 10,443.44 4,076.7K
14:50 10,443.36 10,443.60 10,441.00 10,441.21 4,492.3K
14:51 10,441.32 10,442.98 10,441.16 10,442.98 4,582.9K
14:52 10,442.33 10,443.52 10,440.99 10,440.99 4,847.9K
14:53 10,439.42 10,440.32 10,438.71 10,438.71 5,041.0K
14:54 10,437.94 10,438.86 10,437.33 10,437.89 5,341.1K
14:55 10,438.18 10,439.50 10,437.41 10,438.40 5,232.8K
14:56 10,437.54 10,440.86 10,434.77 10,440.86 6,602.7K
14:57 10,438.62 10,438.62 10,437.75 10,437.80 515.3K
15:00 10,437.57 10,446.32 10,437.57 10,446.32 13,091.6K
15:59 10,446.32 10,446.32 10,446.32 10,446.32 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