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 10,687.37 10,688.74 10,678.77 10,681.95 45,286.3K
09:31 10,682.48 10,682.48 10,656.83 10,664.28 27,009.4K
09:32 10,664.56 10,664.56 10,656.39 10,659.75 16,865.1K
09:33 10,658.96 10,661.39 10,657.20 10,657.20 14,854.1K
09:34 10,657.99 10,659.72 10,654.99 10,659.63 12,504.1K
09:35 10,661.19 10,676.78 10,661.19 10,673.25 12,365.7K
09:36 10,673.48 10,673.89 10,666.68 10,666.68 14,881.4K
09:37 10,667.40 10,667.40 10,656.66 10,656.66 11,421.7K
09:38 10,655.28 10,657.43 10,651.16 10,657.43 8,975.4K
09:39 10,656.76 10,657.83 10,652.45 10,653.12 7,692.8K
09:40 10,654.26 10,662.64 10,654.26 10,662.57 8,908.5K
09:41 10,663.36 10,664.29 10,661.63 10,662.92 5,930.1K
09:42 10,663.86 10,666.65 10,661.55 10,664.15 7,848.3K
09:43 10,664.42 10,664.42 10,655.36 10,655.36 8,284.7K
09:44 10,654.49 10,657.70 10,654.49 10,656.50 7,786.0K
09:45 10,656.84 10,659.62 10,656.68 10,658.70 7,042.4K
09:46 10,659.29 10,659.29 10,656.88 10,657.98 6,121.6K
09:47 10,657.53 10,658.34 10,652.84 10,652.84 5,794.1K
09:48 10,652.09 10,662.60 10,651.15 10,662.44 8,487.6K
09:49 10,662.54 10,671.76 10,662.54 10,670.22 6,979.8K
09:50 10,669.94 10,669.94 10,664.79 10,668.74 7,470.9K
09:51 10,668.88 10,669.10 10,664.80 10,665.45 4,987.6K
09:52 10,665.51 10,665.51 10,664.19 10,665.48 4,426.6K
09:53 10,665.97 10,666.61 10,662.13 10,662.87 4,716.2K
09:54 10,664.32 10,666.95 10,662.82 10,663.35 3,810.7K
09:55 10,661.68 10,662.58 10,659.90 10,660.00 3,707.5K
09:56 10,660.17 10,663.93 10,659.49 10,663.93 3,670.9K
09:57 10,663.48 10,663.64 10,660.62 10,663.64 4,994.7K
09:58 10,663.10 10,669.47 10,663.10 10,668.21 4,421.9K
09:59 10,668.97 10,670.16 10,667.83 10,669.85 4,833.0K
10:00 10,671.59 10,679.16 10,671.59 10,678.28 6,765.2K
10:01 10,677.65 10,678.16 10,673.96 10,676.60 4,457.9K
10:02 10,676.64 10,681.98 10,676.64 10,679.97 4,784.6K
10:03 10,680.07 10,680.07 10,676.71 10,676.81 3,833.0K
10:04 10,676.76 10,677.45 10,672.68 10,677.45 3,891.1K
10:05 10,678.59 10,681.58 10,677.07 10,677.07 4,157.7K
10:06 10,677.18 10,677.35 10,671.40 10,677.35 3,313.7K
10:07 10,677.70 10,679.44 10,675.73 10,679.44 3,035.2K
10:08 10,678.60 10,687.02 10,677.69 10,683.19 3,691.5K
10:09 10,684.41 10,684.41 10,678.37 10,678.78 3,443.8K
10:10 10,677.91 10,677.91 10,673.55 10,673.55 3,699.2K
10:11 10,673.62 10,682.12 10,671.76 10,682.12 4,410.6K
10:12 10,682.72 10,683.53 10,680.34 10,683.53 4,456.2K
10:13 10,684.02 10,693.63 10,683.69 10,692.85 6,598.8K
10:14 10,693.03 10,697.57 10,692.80 10,694.79 5,147.9K
10:15 10,695.68 10,698.10 10,695.65 10,696.11 3,994.5K
10:16 10,698.14 10,703.45 10,698.14 10,702.74 5,567.8K
10:17 10,703.51 10,712.05 10,702.37 10,712.02 7,103.3K
10:18 10,711.63 10,715.17 10,710.35 10,711.70 5,934.7K
10:19 10,711.16 10,711.16 10,705.17 10,707.41 3,733.8K
10:20 10,707.30 10,712.25 10,707.30 10,711.89 4,424.4K
10:21 10,712.54 10,713.31 10,709.62 10,713.31 4,841.0K
10:22 10,712.54 10,720.05 10,712.54 10,717.08 5,746.6K
10:23 10,717.60 10,717.60 10,711.17 10,711.17 3,248.7K
10:24 10,711.10 10,714.41 10,711.10 10,713.49 3,136.6K
10:25 10,713.92 10,713.92 10,708.74 10,713.73 4,063.6K
10:26 10,715.35 10,722.25 10,714.58 10,722.25 4,145.8K
10:27 10,722.13 10,723.94 10,718.63 10,719.42 4,402.3K
10:28 10,719.36 10,725.36 10,719.36 10,724.22 3,234.0K
10:29 10,724.92 10,724.92 10,712.94 10,712.94 3,918.6K
10:30 10,713.05 10,713.36 10,709.65 10,710.92 2,784.4K
10:31 10,711.46 10,716.47 10,709.69 10,715.47 3,588.6K
10:32 10,715.05 10,715.05 10,706.31 10,706.44 2,862.7K
10:33 10,707.13 10,710.84 10,706.95 10,710.49 2,833.7K
10:34 10,710.27 10,710.66 10,705.72 10,705.72 2,787.1K
10:35 10,706.02 10,706.42 10,697.58 10,697.58 4,799.0K
10:36 10,697.56 10,697.69 10,691.93 10,691.93 2,544.6K
10:37 10,692.39 10,697.32 10,691.14 10,696.88 3,751.9K
10:38 10,697.32 10,697.33 10,693.43 10,697.33 2,436.7K
10:39 10,698.02 10,698.02 10,694.64 10,695.29 2,812.1K
10:40 10,695.89 10,695.89 10,689.74 10,690.26 2,524.7K
10:41 10,690.53 10,691.80 10,690.48 10,690.82 2,912.9K
10:42 10,690.94 10,691.49 10,690.59 10,690.88 1,734.2K
10:43 10,690.94 10,691.21 10,685.39 10,685.97 2,247.5K
10:44 10,685.77 10,685.77 10,683.24 10,683.69 2,183.2K
10:45 10,683.62 10,683.62 10,680.78 10,680.78 2,418.9K
10:46 10,680.52 10,680.52 10,676.55 10,677.81 2,825.9K
10:47 10,677.48 10,680.01 10,677.48 10,679.92 2,141.5K
10:48 10,679.55 10,681.20 10,678.62 10,679.84 2,011.8K
10:49 10,679.54 10,679.54 10,677.87 10,678.94 2,288.6K
10:50 10,678.55 10,682.04 10,678.55 10,681.84 1,832.3K
10:51 10,681.98 10,686.47 10,681.98 10,686.35 1,799.3K
10:52 10,686.21 10,686.90 10,684.44 10,684.44 1,989.7K
10:53 10,684.39 10,686.82 10,684.39 10,686.77 2,102.2K
10:54 10,687.36 10,688.26 10,686.57 10,686.98 2,139.7K
10:55 10,686.15 10,690.69 10,686.15 10,690.39 1,627.9K
10:56 10,690.63 10,691.89 10,690.01 10,690.43 1,775.4K
10:57 10,690.15 10,690.50 10,688.07 10,688.07 2,378.6K
10:58 10,688.02 10,690.76 10,687.83 10,690.06 1,910.8K
10:59 10,690.07 10,691.97 10,690.07 10,691.97 1,879.1K
11:00 10,691.33 10,691.74 10,690.83 10,691.26 1,631.0K
11:01 10,691.78 10,692.38 10,688.50 10,688.50 1,855.2K
11:02 10,688.41 10,688.41 10,686.39 10,687.52 1,569.0K
11:03 10,687.83 10,687.83 10,684.45 10,684.45 1,403.4K
11:04 10,684.60 10,685.65 10,684.32 10,685.18 1,720.8K
11:05 10,684.70 10,684.70 10,682.97 10,682.99 1,616.6K
11:06 10,682.90 10,683.37 10,676.94 10,676.94 2,895.3K
11:07 10,677.59 10,678.42 10,677.13 10,677.69 2,814.3K
11:08 10,677.41 10,678.31 10,676.94 10,677.29 1,452.2K
11:09 10,677.86 10,680.87 10,677.68 10,680.87 1,830.3K
11:10 10,681.07 10,681.64 10,680.56 10,680.56 1,818.5K
11:11 10,680.67 10,680.67 10,676.94 10,676.94 1,710.8K
11:12 10,675.21 10,675.21 10,672.54 10,672.54 2,518.1K
11:13 10,672.26 10,672.26 10,662.82 10,663.12 3,765.2K
11:14 10,663.10 10,664.06 10,662.22 10,662.57 2,255.5K
11:15 10,662.89 10,663.76 10,662.59 10,662.59 1,742.4K
11:16 10,662.36 10,662.85 10,661.32 10,661.48 2,103.0K
11:17 10,661.56 10,662.96 10,660.63 10,660.72 1,796.3K
11:18 10,659.72 10,661.23 10,659.61 10,660.79 1,838.3K
11:19 10,660.73 10,663.65 10,660.73 10,663.61 1,665.2K
11:20 10,663.61 10,663.61 10,662.18 10,662.69 1,789.5K
11:21 10,662.88 10,662.88 10,661.27 10,662.55 1,827.5K
11:22 10,662.85 10,664.75 10,662.29 10,664.41 1,819.2K
11:23 10,664.15 10,665.08 10,663.73 10,664.96 1,351.3K
11:24 10,665.99 10,668.35 10,665.99 10,667.70 1,638.0K
11:25 10,667.41 10,667.41 10,664.57 10,664.57 1,893.6K
11:26 10,664.62 10,665.52 10,664.58 10,664.58 1,743.3K
11:27 10,664.74 10,666.39 10,663.81 10,663.81 1,862.7K
11:28 10,664.14 10,665.07 10,663.38 10,664.13 1,485.8K
11:29 10,664.04 10,666.52 10,663.21 10,663.21 1,862.3K
11:30 10,663.79 10,663.79 10,663.79 10,663.79 106.5K
13:00 10,663.51 10,665.08 10,660.77 10,661.52 7,052.9K
13:01 10,660.62 10,662.38 10,658.80 10,661.28 3,506.1K
13:02 10,661.29 10,667.30 10,661.29 10,667.30 2,189.7K
13:03 10,667.60 10,673.77 10,667.44 10,673.77 3,041.8K
13:04 10,674.69 10,685.41 10,674.66 10,685.41 2,847.4K
13:05 10,685.78 10,685.78 10,677.58 10,678.38 3,223.7K
13:06 10,677.28 10,679.62 10,675.30 10,676.34 2,222.7K
13:07 10,676.37 10,679.56 10,676.37 10,679.05 2,217.3K
13:08 10,679.81 10,682.43 10,679.81 10,680.12 2,330.7K
13:09 10,680.36 10,680.36 10,676.66 10,677.17 1,906.5K
13:10 10,677.29 10,677.29 10,675.48 10,675.98 1,520.3K
13:11 10,674.49 10,674.79 10,672.39 10,672.50 1,609.4K
13:12 10,674.38 10,675.14 10,672.73 10,674.62 1,791.3K
13:13 10,674.59 10,677.46 10,674.59 10,676.78 2,201.3K
13:14 10,676.66 10,677.86 10,675.85 10,677.86 2,749.4K
13:15 10,677.52 10,679.11 10,675.77 10,675.77 2,497.2K
13:16 10,676.16 10,677.77 10,675.36 10,676.72 1,913.5K
13:17 10,677.02 10,677.53 10,675.90 10,676.25 1,666.8K
13:18 10,676.55 10,679.52 10,676.55 10,679.29 1,984.5K
13:19 10,679.43 10,682.20 10,679.25 10,679.44 2,278.0K
13:20 10,679.24 10,679.24 10,676.14 10,677.22 2,399.0K
13:21 10,678.49 10,678.67 10,677.20 10,678.14 2,347.4K
13:22 10,677.40 10,678.47 10,676.19 10,676.19 1,800.8K
13:23 10,675.86 10,677.60 10,675.32 10,677.60 1,897.5K
13:24 10,677.86 10,677.86 10,675.74 10,676.16 2,032.2K
13:25 10,676.42 10,676.53 10,673.30 10,673.30 2,241.8K
13:26 10,672.97 10,673.26 10,670.97 10,671.01 2,218.6K
13:27 10,672.52 10,674.03 10,672.06 10,673.79 1,804.2K
13:28 10,674.45 10,674.52 10,672.89 10,672.89 1,750.2K
13:29 10,672.82 10,675.29 10,672.59 10,675.29 2,457.6K
13:30 10,675.52 10,676.69 10,674.75 10,676.14 3,590.6K
13:31 10,675.43 10,675.43 10,671.53 10,671.53 2,617.5K
13:32 10,671.85 10,678.15 10,671.85 10,678.15 2,436.8K
13:33 10,678.31 10,678.31 10,675.82 10,676.12 2,131.8K
13:34 10,675.90 10,675.90 10,674.54 10,674.54 2,040.8K
13:35 10,674.32 10,675.43 10,674.32 10,674.51 1,637.3K
13:36 10,675.33 10,675.33 10,672.16 10,672.16 1,808.0K
13:37 10,671.93 10,672.05 10,670.99 10,671.38 1,678.9K
13:38 10,671.27 10,672.20 10,670.90 10,671.56 1,625.7K
13:39 10,671.73 10,673.77 10,671.53 10,673.77 1,491.4K
13:40 10,673.13 10,675.15 10,672.87 10,675.15 1,695.0K
13:41 10,675.90 10,677.03 10,675.22 10,676.84 1,695.2K
13:42 10,677.73 10,677.73 10,674.75 10,675.62 2,295.2K
13:43 10,676.17 10,677.34 10,675.89 10,676.83 1,772.7K
13:44 10,677.12 10,679.21 10,677.12 10,679.21 2,504.2K
13:45 10,679.11 10,681.91 10,679.11 10,681.66 2,049.2K
13:46 10,681.53 10,682.02 10,677.81 10,679.51 2,155.9K
13:47 10,679.95 10,683.16 10,679.95 10,683.16 1,602.4K
13:48 10,681.78 10,683.96 10,680.72 10,683.96 2,004.5K
13:49 10,684.10 10,684.29 10,683.01 10,683.01 1,946.2K
13:50 10,683.03 10,683.03 10,680.87 10,680.87 1,787.5K
13:51 10,680.78 10,685.55 10,680.70 10,684.71 2,937.8K
13:52 10,685.88 10,687.85 10,685.65 10,686.18 2,585.6K
13:53 10,685.99 10,685.99 10,684.18 10,685.14 1,819.2K
13:54 10,685.34 10,686.91 10,685.34 10,686.70 1,627.7K
13:55 10,686.71 10,686.71 10,685.22 10,685.64 1,757.1K
13:56 10,686.52 10,688.04 10,686.52 10,687.83 1,440.6K
13:57 10,688.17 10,688.29 10,687.57 10,687.95 1,661.2K
13:58 10,688.58 10,690.74 10,688.01 10,690.57 1,633.5K
13:59 10,690.92 10,693.27 10,690.91 10,693.27 1,877.8K
14:00 10,694.29 10,694.57 10,693.53 10,694.38 2,471.8K
14:01 10,694.58 10,694.58 10,692.18 10,693.86 2,639.0K
14:02 10,693.17 10,694.20 10,693.10 10,693.10 2,070.5K
14:03 10,692.77 10,695.19 10,692.77 10,694.91 2,205.5K
14:04 10,694.81 10,696.11 10,694.81 10,695.83 2,086.1K
14:05 10,695.19 10,698.08 10,694.84 10,698.08 2,214.8K
14:06 10,697.69 10,704.19 10,697.69 10,703.70 2,968.3K
14:07 10,704.15 10,705.51 10,701.14 10,701.14 3,175.0K
14:08 10,701.15 10,701.15 10,696.94 10,698.94 2,678.0K
14:09 10,698.50 10,704.54 10,698.50 10,704.26 2,543.5K
14:10 10,704.14 10,704.14 10,702.11 10,703.59 2,319.0K
14:11 10,703.30 10,704.46 10,702.66 10,704.46 2,221.3K
14:12 10,705.47 10,712.33 10,705.47 10,712.33 2,949.5K
14:13 10,712.25 10,716.41 10,712.25 10,716.01 4,143.4K
14:14 10,717.54 10,718.50 10,713.77 10,713.77 3,043.4K
14:15 10,714.09 10,716.83 10,714.09 10,715.89 2,349.9K
14:16 10,714.96 10,714.96 10,710.16 10,710.34 2,414.2K
14:17 10,709.95 10,713.24 10,708.73 10,713.24 2,031.8K
14:18 10,712.61 10,712.66 10,710.42 10,710.56 2,090.7K
14:19 10,711.06 10,711.19 10,709.64 10,711.19 2,190.6K
14:20 10,709.60 10,709.60 10,707.70 10,708.61 2,523.9K
14:21 10,708.40 10,709.84 10,708.39 10,709.32 2,870.2K
14:22 10,709.40 10,709.40 10,704.29 10,704.29 2,118.4K
14:23 10,703.31 10,703.31 10,700.74 10,701.92 1,816.3K
14:24 10,701.66 10,705.88 10,701.66 10,705.88 1,819.4K
14:25 10,706.95 10,708.16 10,706.55 10,706.55 1,975.0K
14:26 10,706.54 10,707.45 10,704.90 10,705.38 2,255.8K
14:27 10,705.17 10,706.95 10,705.17 10,706.95 2,847.6K
14:28 10,707.33 10,707.39 10,705.34 10,705.73 1,499.9K
14:29 10,704.65 10,705.75 10,704.34 10,704.34 1,154.5K
14:30 10,704.50 10,706.61 10,704.50 10,706.49 1,042.9K
14:31 10,706.11 10,706.11 10,699.22 10,701.18 6,201.0K
14:32 10,700.64 10,701.57 10,699.14 10,699.14 2,709.7K
14:33 10,699.16 10,699.20 10,697.20 10,697.53 2,631.6K
14:34 10,697.22 10,698.65 10,697.22 10,698.19 2,477.7K
14:35 10,698.32 10,700.91 10,697.88 10,700.91 2,811.5K
14:36 10,701.72 10,702.23 10,700.84 10,701.36 2,406.1K
14:37 10,701.11 10,703.04 10,701.11 10,703.04 2,314.7K
14:38 10,702.01 10,703.06 10,701.41 10,702.44 2,819.4K
14:39 10,702.70 10,704.53 10,702.16 10,704.07 2,706.3K
14:40 10,704.22 10,704.81 10,702.67 10,703.50 2,880.2K
14:41 10,703.42 10,704.38 10,703.42 10,704.38 2,981.0K
14:42 10,704.23 10,705.06 10,703.62 10,705.06 2,677.7K
14:43 10,704.32 10,704.93 10,703.61 10,704.31 3,113.8K
14:44 10,704.43 10,704.43 10,702.67 10,704.24 3,295.9K
14:45 10,703.65 10,705.86 10,703.65 10,705.41 3,166.7K
14:46 10,705.71 10,708.71 10,705.11 10,708.71 4,721.2K
14:47 10,710.10 10,710.20 10,708.82 10,710.20 3,881.9K
14:48 10,710.04 10,710.55 10,708.47 10,710.55 3,966.6K
14:49 10,710.05 10,712.69 10,709.96 10,712.30 6,463.5K
14:50 10,712.09 10,714.53 10,711.58 10,713.63 5,301.8K
14:51 10,714.06 10,714.06 10,712.93 10,713.87 4,649.7K
14:52 10,713.83 10,714.15 10,713.64 10,713.99 5,214.2K
14:53 10,713.84 10,713.84 10,713.17 10,713.69 5,326.2K
14:54 10,713.33 10,715.07 10,713.33 10,714.59 5,381.1K
14:55 10,713.49 10,715.05 10,713.49 10,715.04 5,961.8K
14:56 10,715.19 10,716.86 10,714.06 10,716.86 6,165.6K
14:57 10,717.29 10,717.29 10,716.85 10,716.85 408.4K
15:00 10,717.57 10,719.19 10,717.57 10,719.19 10,242.3K
15:59 10,719.19 10,719.19 10,719.19 10,719.19 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