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 10,779.74 10,801.80 10,779.74 10,801.80 20,749.1K
09:31 10,800.06 10,800.06 10,788.00 10,788.48 7,770.2K
09:32 10,788.64 10,793.93 10,778.85 10,781.52 8,923.3K
09:33 10,781.24 10,782.22 10,766.87 10,766.87 6,605.5K
09:34 10,764.81 10,765.26 10,753.41 10,753.41 7,612.6K
09:35 10,753.54 10,761.67 10,753.54 10,758.06 6,894.3K
09:36 10,759.63 10,764.91 10,758.16 10,764.91 6,804.1K
09:37 10,765.54 10,769.41 10,763.64 10,763.64 5,962.8K
09:38 10,761.70 10,761.70 10,755.28 10,759.31 4,947.5K
09:39 10,759.28 10,759.28 10,755.39 10,756.56 5,888.6K
09:40 10,756.73 10,759.08 10,756.02 10,756.13 5,983.5K
09:41 10,756.81 10,758.01 10,749.01 10,749.29 5,359.5K
09:42 10,748.66 10,752.81 10,747.68 10,750.68 5,171.0K
09:43 10,752.47 10,757.46 10,752.47 10,754.47 4,286.8K
09:44 10,754.00 10,763.92 10,754.00 10,763.77 4,166.7K
09:45 10,763.82 10,771.26 10,763.82 10,767.67 3,331.6K
09:46 10,770.19 10,776.19 10,770.19 10,770.45 3,886.2K
09:47 10,770.68 10,771.26 10,767.28 10,767.54 3,468.1K
09:48 10,768.75 10,783.33 10,768.75 10,776.32 5,528.2K
09:49 10,777.68 10,778.75 10,772.62 10,773.45 4,551.4K
09:50 10,776.18 10,777.37 10,769.15 10,769.33 5,686.4K
09:51 10,770.29 10,779.69 10,770.29 10,773.25 4,788.8K
09:52 10,774.01 10,774.53 10,769.70 10,769.70 4,090.3K
09:53 10,770.43 10,774.69 10,770.43 10,774.10 4,341.3K
09:54 10,774.48 10,779.17 10,774.48 10,779.17 3,335.9K
09:55 10,777.99 10,777.99 10,772.26 10,772.26 4,126.3K
09:56 10,771.92 10,772.58 10,769.30 10,772.04 3,654.2K
09:57 10,770.74 10,780.50 10,770.74 10,779.13 3,399.9K
09:58 10,778.39 10,780.50 10,775.02 10,778.19 3,501.0K
09:59 10,775.88 10,775.88 10,768.76 10,769.27 4,018.1K
10:00 10,768.02 10,768.02 10,759.49 10,759.49 6,639.2K
10:01 10,758.11 10,759.07 10,757.43 10,758.49 4,843.8K
10:02 10,758.11 10,758.11 10,754.64 10,756.03 4,140.9K
10:03 10,754.91 10,766.79 10,754.91 10,766.79 3,868.1K
10:04 10,766.50 10,772.88 10,766.50 10,772.88 3,765.4K
10:05 10,774.11 10,774.65 10,772.48 10,774.65 2,735.2K
10:06 10,774.46 10,777.05 10,772.54 10,774.59 2,766.3K
10:07 10,774.28 10,786.75 10,774.28 10,786.75 3,446.2K
10:08 10,787.50 10,794.81 10,784.62 10,794.81 3,221.0K
10:09 10,794.87 10,796.27 10,788.88 10,796.27 3,379.3K
10:10 10,794.86 10,805.91 10,794.86 10,805.83 3,188.5K
10:11 10,806.21 10,808.56 10,805.55 10,805.55 3,257.6K
10:12 10,805.07 10,805.15 10,801.01 10,801.01 2,390.9K
10:13 10,800.19 10,802.37 10,798.95 10,802.35 1,962.1K
10:14 10,803.13 10,810.30 10,803.13 10,810.30 2,368.1K
10:15 10,810.03 10,812.23 10,809.28 10,811.76 2,520.5K
10:16 10,812.19 10,812.19 10,807.03 10,807.03 2,418.0K
10:17 10,807.81 10,812.25 10,806.84 10,806.84 2,993.2K
10:18 10,807.30 10,807.30 10,802.27 10,805.50 2,081.5K
10:19 10,805.83 10,806.19 10,800.96 10,804.12 2,603.7K
10:20 10,803.52 10,803.52 10,791.29 10,792.82 2,735.2K
10:21 10,793.13 10,799.72 10,793.13 10,796.50 2,378.7K
10:22 10,795.38 10,797.52 10,794.50 10,795.01 1,704.0K
10:23 10,794.82 10,798.81 10,794.51 10,797.70 2,065.4K
10:24 10,797.01 10,797.01 10,794.40 10,794.79 1,846.0K
10:25 10,795.11 10,800.77 10,795.11 10,799.85 1,989.5K
10:26 10,798.46 10,798.46 10,789.23 10,790.95 2,814.0K
10:27 10,790.70 10,791.83 10,790.70 10,791.83 2,111.2K
10:28 10,791.02 10,791.02 10,786.49 10,787.30 2,072.1K
10:29 10,787.44 10,792.56 10,787.44 10,792.56 1,952.9K
10:30 10,793.56 10,793.56 10,790.08 10,790.42 2,526.7K
10:31 10,789.19 10,789.51 10,786.77 10,787.90 1,906.6K
10:32 10,787.91 10,794.55 10,787.91 10,794.04 1,608.4K
10:33 10,794.17 10,794.17 10,788.53 10,793.04 1,743.4K
10:34 10,794.08 10,799.31 10,794.08 10,799.31 1,708.6K
10:35 10,799.07 10,799.97 10,798.68 10,799.13 1,705.8K
10:36 10,799.55 10,802.19 10,799.55 10,801.68 2,128.4K
10:37 10,800.97 10,803.30 10,800.08 10,802.19 1,961.0K
10:38 10,801.98 10,803.91 10,801.73 10,802.52 1,337.2K
10:39 10,802.57 10,802.63 10,800.04 10,802.35 1,867.8K
10:40 10,804.55 10,804.70 10,801.21 10,803.57 1,842.2K
10:41 10,803.45 10,804.31 10,801.90 10,804.31 1,715.1K
10:42 10,804.18 10,805.64 10,801.22 10,801.70 1,826.8K
10:43 10,801.63 10,806.51 10,801.63 10,805.27 2,200.0K
10:44 10,806.29 10,808.37 10,805.05 10,808.37 2,764.2K
10:45 10,807.61 10,810.89 10,807.61 10,810.89 2,125.1K
10:46 10,810.39 10,812.80 10,810.39 10,812.58 2,335.6K
10:47 10,812.45 10,813.57 10,811.40 10,812.30 2,509.5K
10:48 10,813.58 10,815.92 10,813.58 10,814.21 2,586.1K
10:49 10,814.48 10,815.09 10,812.83 10,812.87 2,183.8K
10:50 10,814.01 10,814.01 10,809.02 10,809.02 2,558.2K
10:51 10,808.89 10,809.59 10,806.92 10,808.16 1,775.0K
10:52 10,807.85 10,812.09 10,807.85 10,812.09 1,601.4K
10:53 10,811.99 10,812.50 10,810.64 10,810.64 1,668.9K
10:54 10,810.88 10,811.01 10,805.33 10,805.36 1,833.5K
10:55 10,807.41 10,807.58 10,801.62 10,801.95 2,647.5K
10:56 10,801.28 10,803.14 10,797.64 10,799.03 2,107.8K
10:57 10,797.83 10,801.45 10,797.83 10,800.63 2,623.7K
10:58 10,800.59 10,801.67 10,797.91 10,799.01 1,676.9K
10:59 10,798.81 10,799.28 10,795.81 10,795.81 1,292.4K
11:00 10,794.97 10,797.15 10,794.97 10,796.36 1,754.8K
11:01 10,796.00 10,798.25 10,794.56 10,794.56 1,898.7K
11:02 10,793.59 10,794.85 10,793.06 10,793.38 1,907.2K
11:03 10,792.50 10,792.50 10,785.17 10,785.41 1,801.2K
11:04 10,784.41 10,785.06 10,783.44 10,785.06 2,219.8K
11:05 10,785.47 10,788.05 10,784.94 10,787.16 1,708.5K
11:06 10,788.32 10,794.16 10,788.32 10,794.16 1,870.4K
11:07 10,794.46 10,795.49 10,793.37 10,793.42 1,592.1K
11:08 10,794.21 10,795.01 10,792.91 10,792.91 2,057.1K
11:09 10,792.46 10,795.55 10,791.46 10,795.55 1,624.0K
11:10 10,795.13 10,795.48 10,791.21 10,791.21 1,607.3K
11:11 10,791.36 10,792.16 10,789.82 10,790.44 1,625.2K
11:12 10,790.29 10,790.29 10,786.72 10,787.05 1,635.4K
11:13 10,786.14 10,787.18 10,785.98 10,786.40 1,328.4K
11:14 10,787.08 10,788.39 10,786.30 10,788.39 1,707.8K
11:15 10,788.55 10,791.55 10,788.55 10,790.97 1,657.4K
11:16 10,790.80 10,790.80 10,787.50 10,787.77 1,611.3K
11:17 10,788.62 10,792.24 10,788.62 10,792.07 1,884.0K
11:18 10,791.88 10,792.11 10,790.61 10,790.64 1,486.6K
11:19 10,791.82 10,793.80 10,791.78 10,793.80 1,918.8K
11:20 10,793.11 10,796.27 10,793.11 10,796.27 2,386.9K
11:21 10,795.16 10,795.16 10,791.87 10,793.56 1,731.8K
11:22 10,793.80 10,795.07 10,793.80 10,794.42 1,276.6K
11:23 10,794.49 10,794.49 10,791.48 10,791.63 1,597.1K
11:24 10,792.32 10,793.77 10,790.95 10,793.77 1,446.1K
11:25 10,792.74 10,797.74 10,792.74 10,796.94 1,683.1K
11:26 10,798.42 10,801.12 10,797.87 10,801.01 1,704.4K
11:27 10,799.90 10,800.52 10,798.15 10,800.52 1,834.8K
11:28 10,800.90 10,804.30 10,800.86 10,804.13 1,428.4K
11:29 10,805.20 10,808.29 10,805.20 10,807.98 1,670.1K
11:30 10,807.81 10,807.87 10,807.81 10,807.87 109.5K
13:00 10,808.21 10,810.95 10,803.81 10,810.95 4,650.6K
13:01 10,810.49 10,814.67 10,810.49 10,811.49 2,450.0K
13:02 10,809.69 10,809.99 10,807.96 10,809.99 2,198.8K
13:03 10,810.30 10,815.82 10,810.30 10,814.17 1,890.2K
13:04 10,816.09 10,816.09 10,810.27 10,811.38 2,072.1K
13:05 10,812.05 10,814.44 10,812.05 10,813.72 2,157.6K
13:06 10,812.73 10,813.80 10,809.57 10,810.90 1,561.6K
13:07 10,809.92 10,811.04 10,801.89 10,802.24 2,213.4K
13:08 10,803.58 10,803.71 10,801.42 10,801.49 1,928.7K
13:09 10,800.08 10,800.85 10,799.27 10,799.56 1,792.7K
13:10 10,798.69 10,798.85 10,797.45 10,798.85 1,243.6K
13:11 10,799.01 10,799.26 10,797.86 10,797.86 1,650.9K
13:12 10,797.64 10,798.91 10,795.90 10,796.16 1,298.5K
13:13 10,796.76 10,797.09 10,795.92 10,796.89 1,456.8K
13:14 10,797.10 10,798.62 10,797.10 10,797.45 1,299.4K
13:15 10,797.75 10,801.09 10,797.65 10,801.09 1,441.3K
13:16 10,801.22 10,801.22 10,797.06 10,797.71 2,087.1K
13:17 10,797.72 10,797.72 10,794.46 10,794.46 1,919.2K
13:18 10,794.02 10,794.02 10,790.77 10,791.33 2,115.4K
13:19 10,791.69 10,792.40 10,787.94 10,788.48 2,854.4K
13:20 10,788.58 10,790.86 10,788.42 10,790.86 1,940.4K
13:21 10,790.45 10,792.78 10,789.90 10,792.40 1,678.0K
13:22 10,792.63 10,792.63 10,789.61 10,791.23 3,815.3K
13:23 10,791.18 10,791.18 10,787.98 10,787.98 5,755.0K
13:24 10,787.91 10,789.25 10,787.64 10,788.65 3,499.6K
13:25 10,788.79 10,788.79 10,786.55 10,786.55 3,919.9K
13:26 10,786.35 10,786.35 10,780.94 10,780.94 3,128.3K
13:27 10,781.04 10,785.96 10,780.55 10,785.84 3,496.9K
13:28 10,785.96 10,786.44 10,784.84 10,784.84 1,787.8K
13:29 10,784.97 10,786.11 10,782.54 10,782.57 1,817.0K
13:30 10,782.42 10,782.65 10,780.98 10,782.49 2,556.9K
13:31 10,782.69 10,782.69 10,779.66 10,779.66 2,388.2K
13:32 10,779.26 10,779.85 10,776.31 10,776.31 2,005.9K
13:33 10,776.02 10,776.46 10,773.48 10,775.38 3,058.2K
13:34 10,775.87 10,779.31 10,775.12 10,778.79 2,642.3K
13:35 10,777.98 10,781.85 10,777.98 10,781.25 1,940.6K
13:36 10,781.04 10,784.98 10,781.04 10,784.98 1,597.7K
13:37 10,784.85 10,785.76 10,784.31 10,785.33 1,699.5K
13:38 10,784.83 10,784.83 10,776.38 10,776.38 3,300.3K
13:39 10,776.79 10,779.39 10,776.60 10,777.48 2,264.9K
13:40 10,777.46 10,777.56 10,774.95 10,775.84 2,206.8K
13:41 10,776.92 10,780.98 10,776.88 10,780.45 1,385.8K
13:42 10,781.06 10,786.80 10,781.06 10,786.80 2,539.9K
13:43 10,785.55 10,786.28 10,783.42 10,783.42 1,459.8K
13:44 10,782.09 10,783.52 10,781.12 10,782.27 1,779.5K
13:45 10,781.45 10,783.95 10,781.45 10,783.59 1,357.1K
13:46 10,783.99 10,788.90 10,783.99 10,788.90 2,000.5K
13:47 10,789.28 10,791.29 10,789.28 10,791.29 1,810.1K
13:48 10,791.36 10,792.79 10,791.36 10,792.11 1,886.7K
13:49 10,792.80 10,792.80 10,790.98 10,791.40 1,379.4K
13:50 10,791.09 10,792.54 10,791.09 10,792.07 1,759.1K
13:51 10,792.42 10,792.42 10,791.25 10,791.25 1,910.6K
13:52 10,788.17 10,789.34 10,785.31 10,786.48 2,802.6K
13:53 10,784.48 10,787.00 10,784.48 10,784.61 1,187.0K
13:54 10,785.66 10,785.66 10,782.30 10,782.30 1,371.0K
13:55 10,781.88 10,784.42 10,781.54 10,784.02 1,488.9K
13:56 10,783.35 10,784.82 10,781.80 10,781.80 1,336.3K
13:57 10,781.82 10,783.45 10,781.82 10,781.97 1,777.9K
13:58 10,781.73 10,781.89 10,779.93 10,779.93 2,421.0K
13:59 10,780.92 10,780.92 10,778.23 10,778.40 1,247.5K
14:00 10,776.47 10,776.50 10,773.26 10,773.79 4,418.1K
14:01 10,773.36 10,777.72 10,773.36 10,775.88 2,270.4K
14:02 10,775.52 10,775.52 10,772.23 10,773.61 1,645.6K
14:03 10,772.50 10,772.66 10,767.19 10,767.19 2,161.7K
14:04 10,767.27 10,768.74 10,766.52 10,766.58 3,119.9K
14:05 10,766.16 10,771.23 10,766.16 10,771.23 1,630.1K
14:06 10,771.06 10,771.26 10,767.39 10,767.64 2,185.4K
14:07 10,769.12 10,769.12 10,765.18 10,765.18 1,665.5K
14:08 10,766.01 10,766.01 10,760.42 10,760.42 2,404.4K
14:09 10,761.80 10,762.17 10,759.78 10,759.81 1,906.9K
14:10 10,759.78 10,759.78 10,754.90 10,755.09 2,646.2K
14:11 10,754.12 10,757.68 10,753.89 10,757.68 2,480.0K
14:12 10,757.07 10,765.08 10,757.07 10,764.94 2,712.5K
14:13 10,765.99 10,766.16 10,764.97 10,766.07 2,251.8K
14:14 10,765.66 10,765.66 10,762.48 10,765.06 1,481.7K
14:15 10,765.17 10,765.35 10,763.86 10,765.27 1,526.4K
14:16 10,764.56 10,767.40 10,764.56 10,767.40 1,885.7K
14:17 10,767.46 10,772.01 10,767.46 10,772.01 2,010.9K
14:18 10,773.00 10,775.12 10,771.95 10,775.12 1,936.5K
14:19 10,774.97 10,779.18 10,774.97 10,778.48 1,611.0K
14:20 10,778.67 10,782.72 10,777.51 10,782.72 2,820.6K
14:21 10,782.93 10,786.95 10,782.93 10,786.96 2,990.9K
14:22 10,787.39 10,787.65 10,778.11 10,784.58 2,763.3K
14:23 10,784.64 10,787.64 10,784.64 10,787.58 1,574.4K
14:24 10,787.90 10,789.42 10,787.90 10,789.42 2,112.5K
14:25 10,789.26 10,790.40 10,784.02 10,784.02 2,128.7K
14:26 10,784.27 10,785.38 10,784.01 10,784.01 2,098.3K
14:27 10,784.40 10,786.73 10,783.36 10,786.73 1,572.4K
14:28 10,786.63 10,786.63 10,785.12 10,785.57 1,613.9K
14:29 10,785.29 10,785.29 10,782.21 10,782.23 1,905.8K
14:30 10,782.76 10,783.68 10,780.81 10,780.81 2,195.4K
14:31 10,780.53 10,781.76 10,779.56 10,781.76 2,070.2K
14:32 10,781.80 10,781.98 10,780.66 10,780.66 2,173.0K
14:33 10,780.19 10,782.01 10,780.19 10,780.28 1,917.8K
14:34 10,780.05 10,780.16 10,778.08 10,778.08 2,069.8K
14:35 10,777.31 10,777.31 10,773.88 10,773.95 1,993.1K
14:36 10,774.21 10,775.53 10,773.67 10,773.92 2,275.3K
14:37 10,774.07 10,774.79 10,772.56 10,774.79 2,650.1K
14:38 10,774.21 10,775.29 10,773.05 10,773.05 2,003.9K
14:39 10,772.56 10,773.39 10,771.65 10,771.81 2,583.8K
14:40 10,771.62 10,772.06 10,770.75 10,770.75 2,794.5K
14:41 10,770.61 10,771.58 10,769.86 10,771.37 2,367.7K
14:42 10,770.57 10,770.57 10,768.94 10,769.38 2,280.9K
14:43 10,769.33 10,770.52 10,768.77 10,770.23 2,711.5K
14:44 10,770.23 10,775.02 10,770.23 10,775.02 2,960.0K
14:45 10,774.35 10,774.35 10,772.71 10,772.71 2,549.4K
14:46 10,772.57 10,774.61 10,772.32 10,773.75 2,514.2K
14:47 10,773.64 10,773.64 10,772.25 10,772.53 2,648.7K
14:48 10,772.72 10,772.93 10,771.16 10,771.46 3,914.0K
14:49 10,771.26 10,771.47 10,769.56 10,769.56 2,830.3K
14:50 10,769.68 10,770.29 10,769.28 10,770.29 3,508.4K
14:51 10,769.15 10,770.21 10,769.15 10,770.00 3,479.2K
14:52 10,771.12 10,771.12 10,770.09 10,770.48 3,438.3K
14:53 10,770.62 10,770.62 10,769.39 10,769.39 4,439.2K
14:54 10,769.86 10,770.05 10,768.47 10,768.47 5,196.9K
14:55 10,767.95 10,771.13 10,767.95 10,768.56 5,288.5K
14:56 10,768.89 10,770.00 10,766.98 10,768.00 4,713.2K
14:57 10,767.16 10,767.16 10,767.16 10,767.16 437.7K
15:00 10,765.96 10,765.96 10,764.77 10,764.77 14,588.5K
15:59 10,764.77 10,764.77 10,764.77 10,764.77 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