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 10,518.85 10,518.85 10,502.37 10,506.05 18,452.3K
09:31 10,511.73 10,514.61 10,509.84 10,509.84 7,476.7K
09:32 10,509.62 10,514.11 10,505.75 10,514.11 7,049.0K
09:33 10,514.53 10,530.83 10,514.53 10,530.25 7,122.2K
09:34 10,531.10 10,533.53 10,527.43 10,531.90 5,836.1K
09:35 10,533.74 10,537.52 10,531.66 10,536.12 6,196.6K
09:36 10,537.85 10,545.67 10,537.85 10,545.67 5,243.4K
09:37 10,544.57 10,555.58 10,544.57 10,555.58 5,927.5K
09:38 10,555.98 10,559.14 10,554.93 10,556.98 6,095.5K
09:39 10,557.03 10,565.44 10,556.92 10,563.34 6,465.2K
09:40 10,562.05 10,570.72 10,561.08 10,569.32 5,836.4K
09:41 10,570.44 10,579.53 10,570.44 10,576.60 6,685.5K
09:42 10,577.37 10,582.01 10,575.65 10,575.65 4,391.9K
09:43 10,574.82 10,584.73 10,573.67 10,581.30 5,890.3K
09:44 10,580.48 10,583.08 10,575.36 10,582.77 6,096.0K
09:45 10,584.56 10,592.16 10,584.56 10,587.85 6,476.1K
09:46 10,588.93 10,590.21 10,585.94 10,589.42 4,765.3K
09:47 10,589.15 10,589.15 10,580.42 10,580.42 4,369.2K
09:48 10,581.44 10,586.46 10,580.12 10,580.12 4,424.1K
09:49 10,579.17 10,584.87 10,579.14 10,584.59 5,100.5K
09:50 10,584.53 10,584.53 10,577.95 10,579.34 5,333.4K
09:51 10,580.35 10,580.35 10,573.57 10,575.51 4,023.8K
09:52 10,576.81 10,576.81 10,569.48 10,569.48 3,651.1K
09:53 10,569.21 10,570.45 10,567.54 10,567.54 3,186.3K
09:54 10,567.52 10,573.00 10,567.52 10,572.73 3,279.2K
09:55 10,573.38 10,575.05 10,572.72 10,575.05 3,188.9K
09:56 10,574.73 10,580.49 10,574.41 10,579.24 3,431.4K
09:57 10,579.71 10,579.71 10,576.80 10,578.07 3,303.2K
09:58 10,578.97 10,590.66 10,578.97 10,590.66 4,365.8K
09:59 10,593.06 10,599.26 10,593.06 10,599.26 6,802.5K
10:00 10,598.60 10,600.81 10,595.59 10,595.59 4,834.5K
10:01 10,595.19 10,595.19 10,588.68 10,588.68 3,129.8K
10:02 10,588.45 10,589.42 10,586.64 10,586.65 3,173.5K
10:03 10,586.30 10,592.84 10,585.87 10,590.85 2,072.2K
10:04 10,589.28 10,589.28 10,586.97 10,587.23 2,478.3K
10:05 10,587.37 10,588.86 10,585.10 10,588.51 2,572.7K
10:06 10,588.42 10,588.42 10,583.75 10,584.20 2,107.2K
10:07 10,583.72 10,583.72 10,577.74 10,577.74 2,411.3K
10:08 10,576.24 10,576.24 10,573.04 10,573.13 2,202.3K
10:09 10,573.27 10,573.56 10,571.97 10,571.97 2,920.7K
10:10 10,572.31 10,573.00 10,566.26 10,566.91 2,904.1K
10:11 10,565.86 10,565.86 10,561.12 10,562.66 3,161.1K
10:12 10,562.47 10,563.57 10,561.53 10,561.53 3,823.4K
10:13 10,562.08 10,562.73 10,561.33 10,561.33 2,627.8K
10:14 10,561.48 10,561.48 10,559.16 10,559.16 4,008.0K
10:15 10,558.11 10,558.11 10,555.05 10,555.05 3,107.8K
10:16 10,555.32 10,556.28 10,554.49 10,556.28 3,391.8K
10:17 10,556.62 10,558.16 10,556.62 10,557.57 2,219.4K
10:18 10,556.80 10,557.19 10,556.17 10,557.12 2,441.2K
10:19 10,558.08 10,559.27 10,557.61 10,559.27 2,864.9K
10:20 10,558.84 10,562.21 10,558.11 10,562.21 2,388.0K
10:21 10,562.25 10,562.25 10,560.24 10,561.64 2,271.7K
10:22 10,562.02 10,565.35 10,561.85 10,565.33 2,205.3K
10:23 10,565.88 10,567.82 10,565.76 10,565.76 2,784.3K
10:24 10,565.90 10,566.58 10,565.08 10,566.58 1,829.4K
10:25 10,567.03 10,567.44 10,565.52 10,565.52 2,358.1K
10:26 10,566.68 10,568.45 10,566.17 10,568.45 2,371.7K
10:27 10,568.18 10,571.60 10,567.26 10,571.00 2,670.4K
10:28 10,570.45 10,576.55 10,570.45 10,576.55 2,574.1K
10:29 10,576.56 10,581.69 10,575.10 10,581.69 3,846.7K
10:30 10,581.57 10,581.57 10,577.86 10,578.76 2,714.6K
10:31 10,578.69 10,584.10 10,578.69 10,582.53 2,712.0K
10:32 10,582.27 10,582.27 10,577.15 10,577.15 2,504.0K
10:33 10,576.99 10,576.99 10,575.25 10,576.56 2,428.8K
10:34 10,576.35 10,580.56 10,576.35 10,580.20 2,010.2K
10:35 10,579.71 10,581.05 10,577.51 10,577.51 1,945.3K
10:36 10,577.42 10,577.42 10,576.52 10,577.28 2,750.2K
10:37 10,576.96 10,581.66 10,576.96 10,578.17 2,095.7K
10:38 10,577.40 10,578.15 10,576.14 10,576.77 1,465.6K
10:39 10,576.38 10,576.64 10,574.33 10,575.84 2,146.0K
10:40 10,576.00 10,577.80 10,576.00 10,577.59 1,783.8K
10:41 10,577.57 10,586.79 10,577.46 10,586.79 2,778.5K
10:42 10,586.53 10,586.53 10,581.02 10,581.02 2,843.4K
10:43 10,581.10 10,581.35 10,578.15 10,578.15 1,612.9K
10:44 10,577.67 10,577.67 10,572.44 10,574.02 2,573.7K
10:45 10,573.03 10,575.47 10,571.74 10,575.47 1,925.9K
10:46 10,575.31 10,581.09 10,575.31 10,581.09 2,263.2K
10:47 10,581.77 10,582.94 10,581.54 10,581.78 1,846.5K
10:48 10,582.07 10,586.53 10,582.07 10,585.70 2,068.4K
10:49 10,585.67 10,587.23 10,583.15 10,583.15 2,207.9K
10:50 10,582.65 10,584.40 10,582.53 10,583.94 2,094.3K
10:51 10,583.88 10,587.99 10,583.64 10,587.99 2,259.4K
10:52 10,587.04 10,587.71 10,582.94 10,582.94 2,621.7K
10:53 10,583.66 10,585.67 10,580.58 10,580.58 1,377.9K
10:54 10,581.24 10,581.73 10,579.97 10,580.01 1,675.4K
10:55 10,579.90 10,584.87 10,579.90 10,584.86 2,471.6K
10:56 10,583.87 10,586.44 10,583.86 10,586.44 1,938.6K
10:57 10,586.52 10,594.44 10,585.97 10,594.44 3,401.6K
10:58 10,594.57 10,604.67 10,594.57 10,603.10 6,329.4K
10:59 10,604.31 10,611.55 10,604.31 10,604.55 4,503.7K
11:00 10,603.90 10,616.21 10,603.90 10,616.21 3,805.3K
11:01 10,617.61 10,623.53 10,615.33 10,615.33 3,562.2K
11:02 10,616.50 10,624.14 10,616.50 10,623.44 3,484.6K
11:03 10,622.79 10,630.59 10,622.79 10,629.69 3,256.6K
11:04 10,629.53 10,629.53 10,620.71 10,620.71 2,880.8K
11:05 10,622.37 10,625.95 10,621.18 10,625.25 2,072.5K
11:06 10,624.77 10,624.77 10,619.67 10,619.67 2,196.3K
11:07 10,620.44 10,620.83 10,617.42 10,617.81 1,656.3K
11:08 10,617.73 10,620.93 10,616.96 10,620.73 1,928.8K
11:09 10,620.69 10,627.31 10,620.69 10,627.31 2,089.6K
11:10 10,628.86 10,636.51 10,628.86 10,636.51 2,625.8K
11:11 10,636.86 10,640.54 10,636.86 10,639.29 3,469.1K
11:12 10,638.81 10,639.68 10,632.98 10,633.22 2,169.1K
11:13 10,633.02 10,635.02 10,633.02 10,634.66 1,877.1K
11:14 10,633.76 10,635.07 10,633.55 10,633.76 1,730.5K
11:15 10,634.40 10,640.04 10,634.40 10,640.04 2,621.1K
11:16 10,640.84 10,656.44 10,640.84 10,656.44 6,333.9K
11:17 10,657.87 10,657.87 10,645.31 10,647.78 3,465.7K
11:18 10,647.81 10,648.79 10,644.47 10,644.47 1,928.8K
11:19 10,643.63 10,643.63 10,635.27 10,635.27 2,313.3K
11:20 10,634.57 10,634.86 10,633.00 10,634.71 1,780.9K
11:21 10,635.16 10,635.16 10,630.70 10,631.33 2,440.0K
11:22 10,632.50 10,637.76 10,632.50 10,637.64 1,665.6K
11:23 10,637.33 10,637.33 10,635.95 10,636.60 1,523.7K
11:24 10,637.02 10,637.02 10,635.19 10,635.71 1,676.5K
11:25 10,635.90 10,636.43 10,635.69 10,636.15 1,998.3K
11:26 10,636.32 10,639.21 10,636.32 10,639.17 2,122.0K
11:27 10,639.24 10,639.41 10,638.14 10,638.40 1,625.8K
11:28 10,637.64 10,638.23 10,636.54 10,636.86 1,728.4K
11:29 10,637.52 10,637.52 10,635.68 10,637.37 1,547.9K
11:30 10,636.87 10,636.87 10,636.87 10,636.87 63.5K
13:00 10,635.74 10,635.74 10,625.89 10,625.89 7,324.2K
13:01 10,624.52 10,624.85 10,618.78 10,618.78 3,359.2K
13:02 10,618.34 10,620.01 10,618.08 10,618.60 2,138.6K
13:03 10,618.57 10,623.68 10,618.57 10,622.37 1,919.5K
13:04 10,623.49 10,623.75 10,621.74 10,621.74 1,977.5K
13:05 10,621.58 10,624.42 10,621.58 10,624.03 2,766.6K
13:06 10,623.93 10,623.93 10,619.99 10,620.59 3,001.8K
13:07 10,619.97 10,619.97 10,616.27 10,616.58 2,346.9K
13:08 10,616.96 10,617.25 10,615.17 10,616.41 1,993.9K
13:09 10,615.89 10,619.78 10,615.89 10,617.06 2,540.1K
13:10 10,617.42 10,620.45 10,616.44 10,618.84 2,539.5K
13:11 10,618.42 10,618.42 10,613.79 10,613.91 2,535.9K
13:12 10,613.76 10,613.76 10,610.52 10,611.21 2,847.0K
13:13 10,611.08 10,613.59 10,611.08 10,612.38 1,910.2K
13:14 10,611.74 10,611.85 10,608.12 10,608.17 1,961.7K
13:15 10,608.31 10,608.31 10,603.68 10,603.68 2,549.0K
13:16 10,603.76 10,604.83 10,603.10 10,604.83 2,167.2K
13:17 10,605.39 10,606.36 10,601.28 10,601.28 2,759.0K
13:18 10,600.44 10,606.74 10,600.44 10,606.27 1,717.5K
13:19 10,606.05 10,606.89 10,603.38 10,603.38 1,723.3K
13:20 10,604.07 10,607.61 10,603.02 10,606.96 1,731.2K
13:21 10,606.98 10,609.08 10,605.71 10,605.71 1,834.9K
13:22 10,605.52 10,606.57 10,605.18 10,605.31 1,856.4K
13:23 10,604.95 10,605.08 10,603.02 10,604.18 2,747.5K
13:24 10,603.32 10,604.40 10,602.51 10,604.40 1,786.8K
13:25 10,604.10 10,605.79 10,603.28 10,604.76 2,251.4K
13:26 10,603.57 10,605.62 10,603.57 10,604.86 1,645.2K
13:27 10,603.26 10,603.26 10,595.73 10,597.44 2,734.5K
13:28 10,597.53 10,598.83 10,597.53 10,597.56 1,727.8K
13:29 10,597.37 10,598.25 10,596.52 10,597.42 1,863.5K
13:30 10,597.08 10,600.03 10,597.08 10,600.03 1,750.9K
13:31 10,600.11 10,601.02 10,599.78 10,600.53 2,028.8K
13:32 10,600.15 10,600.51 10,593.68 10,595.70 3,144.1K
13:33 10,595.64 10,600.10 10,595.64 10,598.70 2,234.8K
13:34 10,599.03 10,599.52 10,598.75 10,599.52 1,744.2K
13:35 10,599.65 10,601.94 10,599.65 10,601.94 1,884.8K
13:36 10,601.36 10,601.88 10,598.60 10,598.60 2,177.2K
13:37 10,598.95 10,600.08 10,598.72 10,600.08 1,482.0K
13:38 10,600.04 10,601.60 10,600.04 10,601.57 2,149.1K
13:39 10,601.46 10,601.52 10,599.50 10,600.62 1,759.5K
13:40 10,600.57 10,601.73 10,599.74 10,601.73 1,831.2K
13:41 10,602.11 10,603.29 10,597.87 10,598.48 3,927.5K
13:42 10,598.92 10,601.16 10,598.92 10,599.99 1,660.5K
13:43 10,599.31 10,601.16 10,599.30 10,599.71 1,451.8K
13:44 10,599.42 10,601.01 10,599.42 10,600.33 1,811.3K
13:45 10,600.12 10,601.11 10,599.28 10,600.53 1,562.5K
13:46 10,600.81 10,602.35 10,600.62 10,601.39 1,994.4K
13:47 10,600.70 10,603.22 10,600.70 10,603.22 1,372.2K
13:48 10,603.64 10,603.64 10,601.53 10,601.93 1,724.3K
13:49 10,602.33 10,604.28 10,602.33 10,603.37 1,323.8K
13:50 10,603.95 10,605.26 10,603.50 10,605.09 1,911.6K
13:51 10,604.71 10,606.06 10,604.47 10,605.48 1,916.7K
13:52 10,605.41 10,607.53 10,604.27 10,607.53 2,194.9K
13:53 10,607.38 10,610.13 10,607.38 10,608.16 1,724.9K
13:54 10,608.43 10,608.43 10,605.16 10,606.08 1,856.4K
13:55 10,606.29 10,609.72 10,606.29 10,609.35 1,780.1K
13:56 10,608.85 10,609.84 10,608.54 10,609.43 5,684.3K
13:57 10,609.86 10,611.00 10,609.40 10,611.00 2,586.1K
13:58 10,612.26 10,613.96 10,612.26 10,613.64 1,977.9K
13:59 10,613.80 10,616.14 10,613.80 10,616.14 2,051.0K
14:00 10,615.98 10,615.98 10,611.98 10,612.36 3,062.4K
14:01 10,612.39 10,613.26 10,611.97 10,612.59 2,010.0K
14:02 10,613.16 10,614.42 10,612.83 10,613.12 1,881.2K
14:03 10,612.89 10,612.89 10,610.10 10,611.73 2,133.2K
14:04 10,610.55 10,611.30 10,609.83 10,610.32 1,799.6K
14:05 10,611.75 10,612.25 10,610.09 10,610.79 1,665.9K
14:06 10,612.12 10,613.81 10,611.41 10,613.81 1,993.0K
14:07 10,614.28 10,616.15 10,614.28 10,615.28 1,871.6K
14:08 10,615.31 10,616.75 10,615.08 10,616.09 2,411.5K
14:09 10,616.56 10,616.96 10,615.67 10,616.13 1,626.3K
14:10 10,615.91 10,616.09 10,615.29 10,615.74 1,439.9K
14:11 10,615.60 10,615.60 10,613.18 10,613.18 2,856.2K
14:12 10,613.33 10,613.59 10,612.65 10,612.93 1,465.1K
14:13 10,613.26 10,614.03 10,613.21 10,614.03 1,374.5K
14:14 10,613.90 10,615.32 10,613.87 10,614.45 1,204.5K
14:15 10,614.68 10,616.73 10,614.31 10,616.73 2,028.9K
14:16 10,616.73 10,616.78 10,615.08 10,615.18 1,979.0K
14:17 10,615.17 10,615.77 10,612.80 10,613.71 1,770.5K
14:18 10,612.62 10,615.26 10,612.62 10,615.03 2,142.5K
14:19 10,614.91 10,617.26 10,614.91 10,617.01 1,947.8K
14:20 10,616.37 10,619.99 10,616.37 10,619.99 2,941.1K
14:21 10,620.12 10,620.12 10,617.31 10,617.67 1,717.4K
14:22 10,617.74 10,618.57 10,617.21 10,617.85 1,602.2K
14:23 10,618.40 10,618.41 10,616.68 10,616.92 2,775.1K
14:24 10,616.07 10,618.82 10,615.95 10,618.70 2,950.7K
14:25 10,619.24 10,620.07 10,618.61 10,620.07 3,210.0K
14:26 10,619.89 10,621.39 10,619.89 10,621.19 2,809.4K
14:27 10,620.76 10,621.13 10,620.01 10,620.01 2,041.4K
14:28 10,620.11 10,621.13 10,619.90 10,620.77 2,222.6K
14:29 10,621.70 10,621.70 10,619.97 10,620.29 1,909.5K
14:30 10,620.55 10,621.47 10,619.59 10,620.93 2,929.6K
14:31 10,620.78 10,621.78 10,619.73 10,620.61 2,664.0K
14:32 10,620.62 10,621.75 10,620.46 10,621.75 1,943.8K
14:33 10,621.50 10,622.72 10,621.04 10,621.57 1,990.4K
14:34 10,622.55 10,622.55 10,619.36 10,619.36 1,877.0K
14:35 10,618.64 10,618.95 10,616.98 10,617.22 3,145.8K
14:36 10,618.83 10,618.83 10,614.61 10,614.61 2,513.7K
14:37 10,615.00 10,615.00 10,612.78 10,613.06 2,839.3K
14:38 10,612.97 10,614.33 10,612.97 10,614.33 2,157.5K
14:39 10,613.70 10,614.15 10,611.42 10,611.42 2,899.6K
14:40 10,610.51 10,613.07 10,609.95 10,613.07 3,055.0K
14:41 10,613.54 10,614.08 10,612.42 10,612.95 2,374.0K
14:42 10,612.74 10,615.55 10,612.56 10,615.55 2,525.2K
14:43 10,615.70 10,616.90 10,615.54 10,616.77 2,556.1K
14:44 10,617.37 10,618.31 10,616.68 10,618.31 3,519.9K
14:45 10,617.81 10,617.81 10,615.97 10,616.00 2,992.8K
14:46 10,615.54 10,616.60 10,614.13 10,614.16 2,643.6K
14:47 10,614.33 10,614.65 10,612.28 10,614.10 3,002.8K
14:48 10,613.74 10,614.37 10,613.33 10,613.63 3,388.5K
14:49 10,613.80 10,614.33 10,613.05 10,614.03 3,309.5K
14:50 10,613.87 10,614.18 10,613.25 10,613.77 5,561.6K
14:51 10,613.76 10,614.26 10,612.88 10,613.00 3,819.6K
14:52 10,612.81 10,613.80 10,612.81 10,613.65 4,615.9K
14:53 10,613.10 10,613.44 10,611.66 10,611.66 4,563.6K
14:54 10,612.07 10,612.90 10,611.44 10,611.93 4,469.9K
14:55 10,611.09 10,611.09 10,609.67 10,609.92 4,949.4K
14:56 10,610.67 10,612.77 10,610.67 10,612.75 5,657.5K
14:57 10,612.66 10,612.66 10,612.55 10,612.55 91.4K
15:00 10,609.82 10,609.82 10,606.56 10,606.56 11,180.2K
15:59 10,606.56 10,606.56 10,606.56 10,606.56 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