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 10,684.03 10,684.03 10,657.40 10,661.04 24,541.8K
09:31 10,661.76 10,673.17 10,661.20 10,662.35 10,999.6K
09:32 10,659.30 10,672.70 10,659.30 10,672.70 8,476.6K
09:33 10,678.91 10,682.15 10,677.56 10,680.69 8,380.2K
09:34 10,682.03 10,687.02 10,678.13 10,684.12 7,859.4K
09:35 10,682.99 10,683.96 10,676.76 10,677.46 5,845.9K
09:36 10,676.10 10,676.10 10,668.71 10,668.71 6,561.6K
09:37 10,665.92 10,665.92 10,648.01 10,648.01 7,631.2K
09:38 10,648.58 10,649.67 10,644.68 10,648.85 6,701.2K
09:39 10,648.53 10,648.53 10,643.14 10,643.14 5,229.1K
09:40 10,641.51 10,643.74 10,640.59 10,642.59 7,582.7K
09:41 10,644.20 10,658.44 10,644.20 10,656.39 5,812.7K
09:42 10,658.11 10,660.38 10,655.41 10,658.42 5,504.7K
09:43 10,659.72 10,664.83 10,657.65 10,664.09 4,555.8K
09:44 10,661.76 10,665.62 10,659.16 10,659.16 5,590.5K
09:45 10,660.02 10,670.70 10,659.18 10,669.66 5,529.8K
09:46 10,668.51 10,669.70 10,663.41 10,663.41 6,734.7K
09:47 10,661.58 10,661.58 10,642.99 10,645.04 7,765.7K
09:48 10,642.20 10,643.31 10,638.33 10,638.55 4,827.5K
09:49 10,638.46 10,642.11 10,638.46 10,641.62 4,259.8K
09:50 10,642.24 10,642.64 10,640.93 10,642.48 4,366.2K
09:51 10,641.36 10,641.45 10,639.12 10,641.45 4,934.7K
09:52 10,640.02 10,641.55 10,639.05 10,640.01 4,992.2K
09:53 10,639.98 10,642.63 10,638.71 10,642.63 4,352.2K
09:54 10,641.99 10,641.99 10,638.38 10,638.38 3,370.9K
09:55 10,639.66 10,639.66 10,634.99 10,636.91 3,700.2K
09:56 10,634.89 10,635.26 10,631.50 10,635.26 3,537.3K
09:57 10,635.44 10,635.44 10,632.61 10,632.72 3,323.4K
09:58 10,629.85 10,631.04 10,627.10 10,631.04 3,326.4K
09:59 10,630.47 10,630.85 10,627.33 10,627.98 2,827.2K
10:00 10,627.52 10,627.52 10,623.51 10,623.51 4,389.1K
10:01 10,621.82 10,621.82 10,620.02 10,620.02 3,850.6K
10:02 10,620.47 10,627.20 10,620.47 10,627.20 3,529.6K
10:03 10,626.67 10,628.99 10,625.75 10,628.83 2,939.7K
10:04 10,629.52 10,635.53 10,629.52 10,632.99 3,362.8K
10:05 10,632.16 10,636.06 10,632.16 10,634.92 2,412.4K
10:06 10,634.65 10,637.21 10,633.87 10,634.83 2,044.5K
10:07 10,634.68 10,639.93 10,634.68 10,637.62 2,384.0K
10:08 10,638.06 10,641.16 10,638.06 10,641.16 2,359.8K
10:09 10,640.82 10,643.92 10,638.51 10,638.51 3,004.2K
10:10 10,638.86 10,638.90 10,634.65 10,636.19 2,664.7K
10:11 10,636.54 10,636.75 10,634.46 10,634.92 2,330.3K
10:12 10,636.93 10,636.93 10,631.33 10,631.46 2,865.2K
10:13 10,630.31 10,630.81 10,626.91 10,626.91 2,789.9K
10:14 10,626.87 10,628.18 10,625.24 10,625.24 2,176.2K
10:15 10,625.41 10,627.10 10,624.41 10,627.10 1,974.5K
10:16 10,626.72 10,627.88 10,622.23 10,622.23 2,907.4K
10:17 10,622.36 10,622.70 10,618.29 10,618.94 2,597.2K
10:18 10,619.33 10,619.94 10,618.14 10,618.45 2,479.5K
10:19 10,617.15 10,617.29 10,616.06 10,616.78 3,152.6K
10:20 10,616.56 10,619.35 10,616.36 10,619.35 4,012.9K
10:21 10,619.89 10,624.75 10,619.89 10,624.75 2,116.8K
10:22 10,625.16 10,632.52 10,625.16 10,632.52 2,423.0K
10:23 10,633.02 10,633.02 10,630.25 10,630.25 2,367.8K
10:24 10,629.72 10,630.54 10,628.38 10,628.70 2,042.4K
10:25 10,627.36 10,627.36 10,620.44 10,621.03 3,525.2K
10:26 10,621.66 10,622.32 10,620.22 10,620.22 2,652.7K
10:27 10,620.46 10,621.13 10,619.30 10,621.13 2,925.7K
10:28 10,620.87 10,621.38 10,619.23 10,620.43 2,219.3K
10:29 10,619.83 10,620.58 10,619.20 10,620.10 1,828.0K
10:30 10,620.44 10,621.27 10,618.97 10,621.27 1,908.6K
10:31 10,621.09 10,621.56 10,620.72 10,621.56 1,584.5K
10:32 10,621.31 10,624.66 10,621.14 10,624.66 2,198.6K
10:33 10,625.05 10,626.60 10,625.05 10,626.60 2,163.5K
10:34 10,626.76 10,628.54 10,626.36 10,628.54 2,118.1K
10:35 10,628.08 10,635.98 10,628.08 10,635.98 2,392.1K
10:36 10,634.18 10,635.54 10,632.96 10,633.56 2,390.8K
10:37 10,632.68 10,632.68 10,629.89 10,630.58 2,564.3K
10:38 10,630.41 10,632.07 10,630.35 10,632.07 1,637.4K
10:39 10,631.79 10,632.54 10,631.00 10,631.30 1,523.7K
10:40 10,631.74 10,631.96 10,629.90 10,629.90 2,389.0K
10:41 10,629.91 10,633.05 10,629.91 10,632.50 1,652.1K
10:42 10,632.32 10,632.78 10,631.92 10,632.28 1,413.5K
10:43 10,631.73 10,635.74 10,631.33 10,635.74 1,443.6K
10:44 10,635.41 10,635.41 10,632.69 10,633.08 1,181.9K
10:45 10,632.53 10,632.53 10,630.56 10,631.46 1,405.3K
10:46 10,631.32 10,634.12 10,631.18 10,633.21 1,391.6K
10:47 10,633.50 10,635.00 10,632.94 10,635.00 1,458.4K
10:48 10,634.78 10,634.78 10,631.84 10,632.49 1,643.6K
10:49 10,631.97 10,631.97 10,630.40 10,630.84 1,066.8K
10:50 10,630.95 10,633.66 10,630.92 10,633.54 1,493.9K
10:51 10,633.95 10,634.39 10,633.48 10,633.83 1,241.0K
10:52 10,634.92 10,638.33 10,634.92 10,637.91 2,030.2K
10:53 10,637.45 10,637.66 10,634.94 10,635.47 1,457.9K
10:54 10,635.13 10,635.82 10,634.19 10,635.01 1,452.9K
10:55 10,634.84 10,639.38 10,633.83 10,639.25 3,000.5K
10:56 10,639.63 10,640.37 10,639.30 10,640.37 1,820.8K
10:57 10,640.30 10,640.41 10,636.09 10,636.09 1,794.5K
10:58 10,636.90 10,637.16 10,636.39 10,637.00 1,578.6K
10:59 10,637.22 10,637.58 10,635.46 10,635.46 1,890.5K
11:00 10,635.60 10,637.00 10,635.60 10,635.83 1,502.4K
11:01 10,635.31 10,636.38 10,634.54 10,636.09 1,482.2K
11:02 10,636.06 10,636.48 10,634.88 10,636.21 1,160.9K
11:03 10,636.47 10,639.03 10,636.33 10,639.03 1,260.8K
11:04 10,639.02 10,641.26 10,638.21 10,641.26 1,687.6K
11:05 10,641.66 10,643.44 10,641.52 10,642.28 1,200.2K
11:06 10,641.43 10,642.03 10,641.01 10,641.99 1,178.6K
11:07 10,641.80 10,641.80 10,640.00 10,640.00 1,015.4K
11:08 10,639.98 10,641.23 10,639.82 10,640.83 1,159.6K
11:09 10,640.60 10,645.61 10,640.60 10,644.81 1,291.4K
11:10 10,645.71 10,647.37 10,645.52 10,645.71 1,904.6K
11:11 10,645.54 10,647.57 10,645.54 10,647.57 1,014.0K
11:12 10,646.97 10,647.84 10,646.23 10,646.23 1,661.3K
11:13 10,645.95 10,647.53 10,645.95 10,646.21 1,071.7K
11:14 10,646.58 10,646.58 10,643.83 10,643.83 1,298.2K
11:15 10,643.68 10,643.68 10,642.74 10,643.41 1,120.5K
11:16 10,644.38 10,644.59 10,642.91 10,642.91 1,420.0K
11:17 10,642.65 10,643.38 10,642.40 10,643.10 1,245.2K
11:18 10,642.91 10,644.30 10,642.78 10,644.23 1,689.2K
11:19 10,643.23 10,644.18 10,642.66 10,642.66 1,877.5K
11:20 10,642.25 10,642.58 10,641.09 10,641.09 1,368.9K
11:21 10,640.56 10,642.66 10,640.28 10,642.66 1,380.8K
11:22 10,642.65 10,645.74 10,642.42 10,645.08 1,028.7K
11:23 10,644.51 10,644.80 10,643.80 10,643.80 968.1K
11:24 10,643.60 10,644.03 10,642.41 10,642.41 1,189.2K
11:25 10,642.63 10,642.96 10,641.80 10,641.98 919.2K
11:26 10,641.84 10,641.84 10,640.42 10,640.87 1,271.5K
11:27 10,641.66 10,645.32 10,641.66 10,644.26 1,137.2K
11:28 10,643.53 10,645.81 10,643.53 10,645.12 749.2K
11:29 10,644.94 10,647.17 10,644.94 10,646.21 956.3K
11:30 10,646.43 10,646.81 10,646.43 10,646.81 102.5K
13:00 10,648.55 10,650.30 10,645.24 10,650.16 4,553.8K
13:01 10,650.84 10,652.43 10,648.13 10,650.36 2,250.5K
13:02 10,650.77 10,651.79 10,650.16 10,651.51 1,389.2K
13:03 10,650.38 10,650.38 10,648.57 10,648.93 1,464.4K
13:04 10,649.89 10,650.38 10,649.67 10,649.95 1,614.8K
13:05 10,650.85 10,652.77 10,650.47 10,651.47 2,817.9K
13:06 10,652.77 10,652.77 10,651.26 10,651.28 1,479.1K
13:07 10,652.17 10,654.64 10,651.85 10,653.62 1,919.2K
13:08 10,653.76 10,653.76 10,652.04 10,653.13 1,337.2K
13:09 10,653.07 10,653.29 10,652.44 10,652.59 1,441.7K
13:10 10,652.41 10,652.57 10,651.24 10,652.41 1,481.7K
13:11 10,652.99 10,653.93 10,651.77 10,652.66 2,253.8K
13:12 10,652.13 10,653.53 10,651.63 10,653.53 1,518.6K
13:13 10,652.82 10,653.50 10,652.42 10,653.50 1,356.6K
13:14 10,651.96 10,653.09 10,650.70 10,653.09 1,444.6K
13:15 10,652.49 10,655.37 10,651.85 10,655.15 1,279.0K
13:16 10,653.73 10,653.85 10,651.84 10,651.93 1,545.3K
13:17 10,651.16 10,651.16 10,648.98 10,649.78 1,717.2K
13:18 10,650.18 10,656.96 10,650.18 10,656.96 1,768.0K
13:19 10,655.58 10,656.82 10,654.23 10,654.43 1,492.0K
13:20 10,655.03 10,655.05 10,653.21 10,653.21 1,417.0K
13:21 10,652.84 10,652.84 10,650.32 10,650.32 1,087.9K
13:22 10,650.73 10,651.39 10,648.79 10,650.12 1,370.5K
13:23 10,649.67 10,650.60 10,648.27 10,648.27 1,437.1K
13:24 10,648.57 10,648.57 10,646.70 10,646.84 1,873.1K
13:25 10,646.90 10,646.98 10,646.29 10,646.29 1,432.1K
13:26 10,646.29 10,647.21 10,645.97 10,647.01 1,314.8K
13:27 10,646.74 10,646.74 10,645.47 10,646.64 1,455.6K
13:28 10,646.35 10,650.02 10,646.30 10,650.02 1,688.9K
13:29 10,650.08 10,650.63 10,647.60 10,647.99 1,413.0K
13:30 10,647.23 10,648.12 10,645.07 10,645.48 1,081.9K
13:31 10,645.27 10,645.33 10,644.25 10,644.25 1,463.1K
13:32 10,644.19 10,646.08 10,644.19 10,645.32 1,623.5K
13:33 10,645.88 10,647.88 10,645.88 10,646.32 1,991.0K
13:34 10,646.37 10,647.35 10,646.21 10,647.06 1,356.3K
13:35 10,646.94 10,647.45 10,646.02 10,646.02 1,084.1K
13:36 10,646.09 10,647.11 10,645.66 10,645.66 1,233.2K
13:37 10,646.34 10,647.27 10,645.74 10,647.27 1,935.6K
13:38 10,647.37 10,647.99 10,645.92 10,645.92 2,259.8K
13:39 10,645.63 10,646.51 10,643.83 10,643.83 1,481.7K
13:40 10,643.97 10,643.97 10,642.70 10,642.70 1,547.4K
13:41 10,643.30 10,645.15 10,643.30 10,644.97 1,039.9K
13:42 10,644.93 10,646.41 10,644.86 10,646.41 1,255.0K
13:43 10,646.34 10,648.15 10,645.61 10,648.15 1,531.2K
13:44 10,647.71 10,648.50 10,646.82 10,647.14 1,427.6K
13:45 10,647.01 10,647.47 10,646.64 10,646.64 1,391.9K
13:46 10,646.95 10,647.80 10,646.39 10,647.80 1,756.8K
13:47 10,647.77 10,648.78 10,647.44 10,648.78 1,706.0K
13:48 10,649.11 10,649.12 10,646.48 10,646.48 1,333.0K
13:49 10,646.09 10,646.80 10,645.88 10,646.38 1,297.9K
13:50 10,646.11 10,648.26 10,646.11 10,647.61 1,551.0K
13:51 10,647.60 10,647.85 10,646.75 10,647.82 1,457.8K
13:52 10,647.12 10,648.99 10,647.12 10,648.99 1,116.9K
13:53 10,648.18 10,650.14 10,648.18 10,649.89 1,246.8K
13:54 10,649.95 10,650.54 10,648.94 10,648.94 1,318.3K
13:55 10,648.82 10,649.43 10,648.40 10,648.56 1,028.0K
13:56 10,648.74 10,648.76 10,647.57 10,648.02 1,456.8K
13:57 10,647.81 10,647.81 10,645.78 10,646.06 2,886.9K
13:58 10,645.84 10,647.49 10,645.50 10,646.80 1,215.9K
13:59 10,646.66 10,647.85 10,646.04 10,646.04 1,412.9K
14:00 10,646.40 10,648.75 10,646.40 10,648.62 1,384.3K
14:01 10,648.58 10,651.41 10,648.58 10,651.26 1,599.2K
14:02 10,651.44 10,653.08 10,651.42 10,652.94 1,161.8K
14:03 10,652.72 10,653.33 10,651.85 10,653.08 1,319.3K
14:04 10,654.07 10,657.73 10,654.07 10,657.73 1,589.2K
14:05 10,658.01 10,659.59 10,657.56 10,659.59 1,638.2K
14:06 10,660.61 10,664.09 10,660.61 10,664.09 1,956.5K
14:07 10,663.85 10,669.02 10,663.85 10,669.02 2,630.9K
14:08 10,669.24 10,671.10 10,669.12 10,670.49 1,708.3K
14:09 10,670.42 10,670.42 10,666.94 10,667.27 1,680.1K
14:10 10,667.22 10,669.14 10,667.22 10,669.14 1,716.3K
14:11 10,669.08 10,670.23 10,668.75 10,669.73 1,196.6K
14:12 10,669.83 10,673.89 10,669.83 10,673.89 2,233.4K
14:13 10,674.04 10,675.14 10,671.03 10,671.03 2,154.6K
14:14 10,670.90 10,671.14 10,668.45 10,669.60 1,352.6K
14:15 10,668.74 10,670.17 10,668.30 10,670.17 1,362.8K
14:16 10,670.04 10,670.19 10,668.10 10,668.10 1,834.5K
14:17 10,668.20 10,669.07 10,668.20 10,668.90 1,671.9K
14:18 10,668.40 10,668.49 10,666.22 10,666.22 1,273.5K
14:19 10,666.50 10,667.55 10,666.50 10,667.07 1,298.2K
14:20 10,666.76 10,668.31 10,666.76 10,667.12 2,053.2K
14:21 10,667.40 10,667.79 10,664.83 10,664.90 2,052.5K
14:22 10,664.47 10,665.05 10,663.05 10,663.05 1,828.4K
14:23 10,663.51 10,663.58 10,660.89 10,661.48 1,797.0K
14:24 10,661.53 10,662.15 10,660.42 10,661.22 1,996.9K
14:25 10,660.56 10,661.02 10,658.99 10,658.99 1,574.9K
14:26 10,658.84 10,658.84 10,657.68 10,658.12 1,526.9K
14:27 10,658.35 10,658.46 10,656.16 10,656.16 1,627.6K
14:28 10,656.53 10,659.19 10,656.53 10,659.19 1,746.6K
14:29 10,659.14 10,659.15 10,658.30 10,658.86 1,531.3K
14:30 10,658.61 10,659.90 10,658.46 10,659.90 1,921.4K
14:31 10,659.27 10,659.61 10,658.61 10,658.83 1,702.6K
14:32 10,658.72 10,659.10 10,658.27 10,659.07 1,557.9K
14:33 10,658.56 10,659.26 10,656.79 10,656.79 1,775.1K
14:34 10,657.83 10,660.59 10,657.75 10,660.59 1,677.2K
14:35 10,660.19 10,661.06 10,658.24 10,659.18 1,482.4K
14:36 10,658.97 10,659.88 10,658.97 10,659.52 1,540.8K
14:37 10,659.47 10,662.19 10,659.47 10,661.72 1,834.1K
14:38 10,661.57 10,661.96 10,661.05 10,661.05 1,957.6K
14:39 10,661.24 10,661.74 10,660.14 10,661.03 1,518.1K
14:40 10,660.81 10,661.39 10,660.29 10,660.40 1,970.6K
14:41 10,660.46 10,660.88 10,659.34 10,659.34 1,734.3K
14:42 10,659.44 10,660.73 10,659.32 10,660.00 2,154.7K
14:43 10,660.36 10,660.36 10,658.77 10,658.80 2,034.6K
14:44 10,658.36 10,658.62 10,657.66 10,657.85 2,632.7K
14:45 10,658.19 10,661.90 10,657.53 10,661.90 2,549.8K
14:46 10,661.89 10,666.67 10,661.89 10,666.67 2,390.5K
14:47 10,666.38 10,668.33 10,665.69 10,668.33 2,300.2K
14:48 10,666.07 10,671.52 10,665.64 10,671.52 2,348.2K
14:49 10,670.85 10,670.85 10,666.63 10,667.67 2,461.2K
14:50 10,667.35 10,671.89 10,666.51 10,671.89 3,039.4K
14:51 10,671.29 10,673.83 10,669.75 10,673.23 3,016.6K
14:52 10,672.35 10,675.51 10,671.70 10,675.51 2,638.9K
14:53 10,675.98 10,675.98 10,671.31 10,674.77 3,060.1K
14:54 10,672.40 10,675.43 10,672.37 10,673.85 3,861.0K
14:55 10,674.96 10,674.96 10,672.83 10,674.71 3,929.3K
14:56 10,673.72 10,673.79 10,671.32 10,673.06 4,323.9K
14:57 10,674.37 10,674.37 10,674.37 10,674.37 106.8K
15:00 10,672.74 10,672.74 10,666.80 10,666.80 7,319.0K
15:59 10,666.80 10,666.80 10,666.80 10,666.80 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