CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-10-01
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 10,743.26 10,746.53 10,729.35 10,729.35 15,704.5K
09:31 10,724.38 10,730.83 10,715.53 10,730.83 8,697.5K
09:32 10,731.80 10,731.80 10,715.15 10,722.80 6,417.3K
09:33 10,723.57 10,726.57 10,720.56 10,726.57 4,972.7K
09:34 10,727.83 10,736.92 10,727.83 10,734.98 6,147.9K
09:35 10,733.75 10,735.75 10,730.15 10,730.15 8,122.8K
09:36 10,728.45 10,728.83 10,716.74 10,717.58 9,336.8K
09:37 10,717.47 10,717.92 10,712.43 10,713.53 6,796.9K
09:38 10,713.00 10,719.53 10,713.00 10,719.53 7,365.5K
09:39 10,721.90 10,723.79 10,718.93 10,718.93 6,860.7K
09:40 10,719.92 10,730.69 10,719.92 10,725.48 6,702.4K
09:41 10,726.61 10,731.41 10,724.89 10,726.50 4,926.1K
09:42 10,725.38 10,732.29 10,723.24 10,731.42 7,167.6K
09:43 10,730.52 10,730.52 10,716.80 10,716.81 5,643.8K
09:44 10,717.95 10,727.33 10,717.95 10,727.33 4,628.4K
09:45 10,728.84 10,734.25 10,728.84 10,730.80 4,298.1K
09:46 10,731.12 10,735.13 10,731.12 10,733.69 5,459.6K
09:47 10,734.18 10,739.12 10,733.68 10,738.81 6,959.8K
09:48 10,738.94 10,738.94 10,734.88 10,736.97 3,723.8K
09:49 10,737.44 10,737.44 10,730.58 10,730.58 3,370.9K
09:50 10,729.39 10,736.04 10,729.39 10,733.57 4,314.3K
09:51 10,737.78 10,743.39 10,737.78 10,740.50 4,090.2K
09:52 10,739.35 10,739.35 10,733.35 10,733.35 3,482.4K
09:53 10,733.70 10,733.73 10,730.64 10,732.23 2,585.1K
09:54 10,731.42 10,733.03 10,729.95 10,731.43 4,002.2K
09:55 10,731.37 10,731.37 10,729.40 10,730.96 4,135.8K
09:56 10,731.38 10,737.91 10,731.38 10,737.91 4,627.0K
09:57 10,738.48 10,745.15 10,738.48 10,742.40 4,747.3K
09:58 10,742.80 10,749.76 10,742.80 10,749.51 4,904.6K
09:59 10,749.31 10,751.17 10,748.98 10,749.84 2,970.1K
10:00 10,749.46 10,749.46 10,745.21 10,745.21 3,101.5K
10:01 10,745.62 10,745.62 10,740.33 10,740.33 3,163.9K
10:02 10,739.52 10,739.52 10,729.66 10,729.66 4,455.9K
10:03 10,728.01 10,730.44 10,728.01 10,729.45 3,823.0K
10:04 10,730.20 10,732.34 10,728.69 10,728.69 2,828.8K
10:05 10,728.83 10,728.83 10,727.19 10,728.05 3,488.2K
10:06 10,727.77 10,727.77 10,722.80 10,723.66 3,996.0K
10:07 10,723.72 10,723.72 10,719.41 10,719.43 3,780.8K
10:08 10,719.14 10,719.14 10,714.07 10,714.07 4,357.4K
10:09 10,713.93 10,714.32 10,710.00 10,712.11 5,232.0K
10:10 10,711.78 10,711.78 10,706.80 10,706.80 3,702.4K
10:11 10,706.09 10,706.59 10,698.67 10,698.67 5,554.4K
10:12 10,698.14 10,698.25 10,695.19 10,695.26 3,683.7K
10:13 10,695.16 10,695.16 10,692.02 10,692.59 5,392.4K
10:14 10,693.00 10,698.24 10,692.57 10,698.24 4,284.9K
10:15 10,698.75 10,698.75 10,695.92 10,696.91 3,626.5K
10:16 10,696.96 10,697.20 10,695.70 10,696.83 3,476.3K
10:17 10,697.34 10,697.72 10,696.43 10,696.43 3,041.3K
10:18 10,695.45 10,695.45 10,692.64 10,693.84 4,142.2K
10:19 10,693.93 10,694.28 10,692.67 10,693.09 2,658.4K
10:20 10,692.84 10,692.84 10,689.03 10,689.03 5,841.2K
10:21 10,688.92 10,689.86 10,687.52 10,689.86 3,393.0K
10:22 10,690.03 10,692.22 10,689.61 10,692.22 3,062.7K
10:23 10,691.98 10,694.19 10,691.79 10,693.90 2,857.5K
10:24 10,694.02 10,696.04 10,693.13 10,693.13 3,340.1K
10:25 10,692.82 10,693.17 10,689.08 10,689.60 3,683.0K
10:26 10,688.90 10,695.18 10,686.68 10,694.81 3,589.1K
10:27 10,693.50 10,693.50 10,690.40 10,691.39 2,965.8K
10:28 10,691.93 10,695.19 10,691.93 10,695.19 2,473.5K
10:29 10,695.11 10,696.43 10,693.06 10,693.06 2,329.6K
10:30 10,692.98 10,693.86 10,691.39 10,693.86 2,843.3K
10:31 10,693.91 10,696.96 10,693.91 10,696.75 2,694.3K
10:32 10,697.13 10,701.69 10,696.49 10,701.69 2,298.1K
10:33 10,700.92 10,707.21 10,700.19 10,707.21 2,056.1K
10:34 10,706.73 10,709.36 10,706.73 10,709.36 2,649.6K
10:35 10,708.92 10,710.27 10,708.63 10,709.16 2,406.0K
10:36 10,708.44 10,708.79 10,705.30 10,706.15 2,096.7K
10:37 10,705.48 10,709.77 10,705.48 10,707.25 2,293.7K
10:38 10,706.81 10,707.37 10,701.09 10,702.54 2,313.1K
10:39 10,701.36 10,706.40 10,701.36 10,706.40 1,525.6K
10:40 10,704.91 10,709.69 10,704.60 10,709.69 2,484.1K
10:41 10,710.15 10,715.07 10,709.61 10,715.07 3,018.8K
10:42 10,715.71 10,721.31 10,715.71 10,720.94 2,045.0K
10:43 10,721.26 10,721.37 10,714.19 10,714.19 2,199.3K
10:44 10,714.30 10,715.21 10,711.23 10,711.23 1,579.0K
10:45 10,712.29 10,714.73 10,711.97 10,714.73 2,044.2K
10:46 10,714.49 10,716.58 10,713.44 10,716.36 1,647.7K
10:47 10,716.52 10,716.52 10,713.59 10,715.77 2,091.3K
10:48 10,716.36 10,716.36 10,713.41 10,713.90 1,478.1K
10:49 10,713.02 10,713.55 10,712.39 10,712.90 1,817.2K
10:50 10,712.14 10,713.09 10,711.90 10,712.61 1,322.2K
10:51 10,712.63 10,718.68 10,711.48 10,718.11 2,478.4K
10:52 10,717.49 10,721.29 10,717.49 10,720.26 2,517.7K
10:53 10,718.95 10,720.49 10,718.95 10,719.15 1,780.5K
10:54 10,719.52 10,721.73 10,718.90 10,721.26 1,809.7K
10:55 10,721.25 10,721.59 10,720.47 10,721.41 1,477.7K
10:56 10,721.90 10,725.87 10,721.84 10,725.87 2,446.3K
10:57 10,726.56 10,729.72 10,726.56 10,729.72 1,984.4K
10:58 10,730.10 10,730.95 10,728.16 10,728.48 1,596.7K
10:59 10,729.30 10,729.34 10,726.29 10,726.94 1,854.0K
11:00 10,727.01 10,730.39 10,727.01 10,729.31 2,000.9K
11:01 10,728.50 10,731.72 10,728.50 10,731.67 2,235.2K
11:02 10,731.83 10,734.33 10,731.83 10,732.54 4,085.8K
11:03 10,732.18 10,732.18 10,725.89 10,725.89 2,218.9K
11:04 10,727.36 10,729.53 10,726.50 10,726.50 1,610.6K
11:05 10,725.26 10,725.26 10,721.93 10,721.93 2,461.5K
11:06 10,721.52 10,723.31 10,721.51 10,723.31 1,962.9K
11:07 10,724.05 10,724.05 10,720.04 10,720.04 1,982.2K
11:08 10,719.80 10,720.61 10,719.17 10,719.21 1,413.2K
11:09 10,718.80 10,720.22 10,718.80 10,720.18 1,832.5K
11:10 10,720.29 10,724.29 10,720.16 10,723.98 1,341.9K
11:11 10,723.43 10,723.45 10,721.73 10,722.06 1,111.0K
11:12 10,721.97 10,722.22 10,720.94 10,722.22 1,300.1K
11:13 10,722.90 10,723.23 10,720.21 10,720.35 1,348.7K
11:14 10,720.21 10,720.95 10,719.31 10,720.25 1,327.8K
11:15 10,720.64 10,722.22 10,720.45 10,722.22 1,167.6K
11:16 10,721.66 10,722.07 10,720.99 10,721.86 1,229.8K
11:17 10,722.80 10,723.08 10,722.13 10,723.01 1,156.1K
11:18 10,722.36 10,727.25 10,722.36 10,727.00 1,313.5K
11:19 10,727.79 10,728.50 10,726.58 10,726.58 1,186.6K
11:20 10,725.78 10,726.22 10,724.80 10,725.91 1,078.6K
11:21 10,725.48 10,726.48 10,725.10 10,726.42 1,008.6K
11:22 10,725.65 10,726.48 10,725.46 10,725.46 1,203.0K
11:23 10,724.97 10,725.20 10,724.09 10,724.37 1,499.1K
11:24 10,724.02 10,724.80 10,723.57 10,724.24 1,695.1K
11:25 10,723.81 10,726.86 10,723.81 10,726.76 1,573.2K
11:26 10,727.50 10,730.60 10,727.48 10,730.30 1,630.1K
11:27 10,730.12 10,730.37 10,729.54 10,730.08 1,115.1K
11:28 10,729.99 10,730.67 10,729.13 10,730.30 1,072.5K
11:29 10,730.52 10,732.24 10,730.34 10,732.12 990.1K
11:30 10,731.40 10,731.40 10,731.25 10,731.25 384.3K
13:00 10,731.24 10,731.85 10,729.93 10,731.19 5,806.6K
13:01 10,731.24 10,734.57 10,731.16 10,733.72 2,939.7K
13:02 10,733.27 10,733.27 10,727.71 10,728.46 1,992.8K
13:03 10,728.00 10,730.76 10,727.57 10,730.76 1,503.3K
13:04 10,730.91 10,733.33 10,730.69 10,733.33 1,980.0K
13:05 10,733.59 10,735.30 10,733.59 10,733.89 1,505.3K
13:06 10,734.37 10,739.89 10,734.37 10,738.53 1,616.5K
13:07 10,738.40 10,740.98 10,738.40 10,740.98 1,584.5K
13:08 10,740.44 10,740.91 10,739.21 10,740.15 2,071.7K
13:09 10,739.92 10,741.76 10,739.92 10,741.76 1,639.6K
13:10 10,742.49 10,744.58 10,742.49 10,744.28 1,967.9K
13:11 10,743.85 10,744.17 10,742.05 10,744.17 3,185.6K
13:12 10,743.19 10,743.51 10,742.42 10,743.37 1,689.4K
13:13 10,743.40 10,746.04 10,743.12 10,746.04 1,549.6K
13:14 10,746.41 10,747.86 10,745.81 10,746.90 4,121.3K
13:15 10,747.11 10,750.45 10,747.02 10,750.45 2,734.7K
13:16 10,750.58 10,754.33 10,750.58 10,751.87 3,639.6K
13:17 10,751.89 10,755.33 10,751.89 10,755.33 2,959.3K
13:18 10,756.82 10,758.35 10,755.52 10,756.54 4,706.3K
13:19 10,757.16 10,758.06 10,755.66 10,757.44 2,949.9K
13:20 10,757.47 10,758.39 10,756.90 10,757.92 2,460.0K
13:21 10,757.91 10,757.91 10,753.47 10,753.47 2,465.9K
13:22 10,754.13 10,754.13 10,750.37 10,750.37 1,671.2K
13:23 10,750.64 10,751.32 10,750.10 10,750.51 1,370.9K
13:24 10,750.73 10,750.73 10,744.63 10,745.02 2,154.8K
13:25 10,745.33 10,745.57 10,744.46 10,744.80 2,169.7K
13:26 10,744.96 10,744.96 10,743.90 10,743.90 1,843.9K
13:27 10,743.44 10,744.95 10,743.20 10,743.64 2,455.5K
13:28 10,743.88 10,744.51 10,742.56 10,743.45 1,893.0K
13:29 10,742.49 10,742.49 10,740.43 10,741.16 1,688.4K
13:30 10,741.40 10,742.10 10,740.20 10,740.68 2,013.4K
13:31 10,740.46 10,740.46 10,739.45 10,739.45 1,246.9K
13:32 10,739.40 10,739.40 10,735.00 10,735.70 2,314.4K
13:33 10,735.72 10,736.07 10,733.30 10,734.51 2,254.7K
13:34 10,735.38 10,737.43 10,733.88 10,737.43 2,036.4K
13:35 10,737.06 10,737.75 10,735.51 10,735.51 2,071.2K
13:36 10,736.05 10,736.97 10,735.41 10,735.41 1,616.8K
13:37 10,736.09 10,737.86 10,735.76 10,737.86 1,355.9K
13:38 10,737.77 10,739.90 10,736.87 10,739.90 1,821.8K
13:39 10,739.88 10,741.17 10,739.48 10,741.17 1,753.5K
13:40 10,741.69 10,742.23 10,738.59 10,739.51 2,470.4K
13:41 10,739.61 10,739.61 10,736.60 10,736.60 1,650.0K
13:42 10,735.55 10,735.55 10,733.17 10,733.17 1,706.6K
13:43 10,733.11 10,734.08 10,732.91 10,732.91 1,883.1K
13:44 10,733.22 10,734.24 10,732.55 10,732.55 2,068.5K
13:45 10,732.47 10,732.47 10,731.63 10,731.98 1,899.9K
13:46 10,732.14 10,735.01 10,731.59 10,735.01 1,684.1K
13:47 10,735.70 10,736.11 10,732.13 10,732.13 1,931.4K
13:48 10,732.74 10,733.71 10,731.57 10,731.57 1,954.0K
13:49 10,731.35 10,731.94 10,730.64 10,731.30 1,670.2K
13:50 10,731.14 10,731.14 10,728.92 10,729.12 2,146.3K
13:51 10,729.18 10,731.64 10,729.18 10,731.16 1,320.4K
13:52 10,731.96 10,733.54 10,731.96 10,733.51 1,503.3K
13:53 10,734.31 10,734.53 10,730.36 10,731.55 2,235.4K
13:54 10,731.79 10,731.84 10,731.10 10,731.36 1,478.6K
13:55 10,732.35 10,732.35 10,731.34 10,731.41 1,849.8K
13:56 10,730.13 10,730.13 10,726.41 10,726.41 2,700.3K
13:57 10,727.11 10,727.11 10,725.57 10,725.98 1,948.5K
13:58 10,726.09 10,727.48 10,725.98 10,726.66 1,753.7K
13:59 10,726.75 10,726.77 10,725.57 10,725.57 1,627.8K
14:00 10,723.47 10,724.54 10,719.68 10,719.95 3,809.6K
14:01 10,719.72 10,723.62 10,719.72 10,723.58 3,078.0K
14:02 10,723.39 10,723.57 10,720.87 10,721.38 2,101.5K
14:03 10,721.91 10,723.19 10,721.78 10,721.78 1,905.1K
14:04 10,722.78 10,724.57 10,722.52 10,723.17 2,371.4K
14:05 10,723.27 10,723.27 10,721.15 10,721.15 1,883.8K
14:06 10,721.38 10,721.38 10,720.31 10,721.20 1,785.0K
14:07 10,721.24 10,722.77 10,720.80 10,722.77 1,779.3K
14:08 10,723.20 10,723.75 10,722.17 10,722.42 1,624.8K
14:09 10,722.66 10,722.78 10,720.35 10,721.16 2,269.2K
14:10 10,720.62 10,721.26 10,719.45 10,720.64 1,486.6K
14:11 10,720.35 10,720.81 10,716.52 10,716.98 3,025.4K
14:12 10,716.98 10,719.97 10,716.98 10,719.97 1,971.8K
14:13 10,719.98 10,720.84 10,719.27 10,720.84 1,428.2K
14:14 10,720.90 10,722.89 10,720.81 10,722.89 1,748.3K
14:15 10,723.06 10,724.78 10,722.80 10,724.78 1,868.5K
14:16 10,724.96 10,726.54 10,724.96 10,726.54 1,408.4K
14:17 10,726.79 10,728.48 10,725.92 10,728.23 1,758.6K
14:18 10,728.51 10,729.94 10,728.06 10,729.75 1,938.1K
14:19 10,729.53 10,732.62 10,729.53 10,732.62 1,959.0K
14:20 10,732.43 10,735.92 10,732.43 10,735.92 2,148.6K
14:21 10,735.95 10,737.15 10,735.72 10,736.25 1,810.4K
14:22 10,735.93 10,736.50 10,735.46 10,735.82 2,164.2K
14:23 10,735.21 10,736.55 10,735.06 10,736.55 2,049.5K
14:24 10,736.11 10,737.09 10,736.11 10,737.09 2,175.1K
14:25 10,735.89 10,738.89 10,735.89 10,738.89 2,771.3K
14:26 10,738.89 10,741.17 10,738.78 10,741.17 2,970.9K
14:27 10,741.60 10,743.72 10,740.46 10,740.78 3,801.8K
14:28 10,740.06 10,740.06 10,738.70 10,739.02 2,857.9K
14:29 10,737.80 10,737.80 10,734.56 10,735.30 2,486.4K
14:30 10,733.87 10,736.11 10,733.87 10,735.60 2,201.5K
14:31 10,735.35 10,735.46 10,731.59 10,731.82 2,275.1K
14:32 10,731.19 10,731.84 10,730.93 10,731.55 2,485.3K
14:33 10,732.07 10,732.07 10,730.17 10,730.17 2,372.9K
14:34 10,729.56 10,731.66 10,729.56 10,731.16 2,264.2K
14:35 10,731.44 10,732.51 10,731.17 10,732.26 2,090.1K
14:36 10,731.53 10,731.89 10,730.48 10,730.98 2,203.5K
14:37 10,731.93 10,738.82 10,731.91 10,738.82 3,665.2K
14:38 10,739.18 10,743.48 10,739.05 10,743.48 3,193.2K
14:39 10,743.62 10,745.88 10,742.85 10,745.29 3,715.7K
14:40 10,746.03 10,747.31 10,740.82 10,742.42 3,584.9K
14:41 10,742.12 10,742.70 10,740.26 10,741.02 2,399.1K
14:42 10,740.83 10,741.20 10,738.11 10,740.05 2,521.0K
14:43 10,739.21 10,740.47 10,739.21 10,740.00 3,517.1K
14:44 10,741.03 10,741.03 10,738.56 10,739.25 2,893.5K
14:45 10,739.66 10,741.91 10,739.08 10,741.91 3,081.9K
14:46 10,742.24 10,743.35 10,742.24 10,743.18 3,079.6K
14:47 10,743.68 10,744.48 10,743.29 10,743.80 3,681.4K
14:48 10,743.49 10,745.74 10,743.49 10,745.74 2,940.5K
14:49 10,745.92 10,747.21 10,745.52 10,747.21 3,624.1K
14:50 10,746.15 10,748.09 10,746.10 10,747.80 2,758.7K
14:51 10,747.92 10,748.56 10,746.18 10,746.18 3,616.9K
14:52 10,747.35 10,748.82 10,746.10 10,748.31 3,446.8K
14:53 10,748.90 10,749.27 10,746.65 10,748.73 3,704.2K
14:54 10,748.78 10,750.93 10,748.78 10,750.93 5,551.4K
14:55 10,751.21 10,752.69 10,751.21 10,752.39 5,813.5K
14:56 10,752.43 10,752.43 10,748.47 10,748.47 5,320.0K
14:57 10,748.11 10,748.11 10,747.93 10,747.99 304.8K
15:00 10,739.41 10,741.47 10,739.41 10,741.47 14,413.8K
15:59 10,741.47 10,741.47 10,741.47 10,741.47 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