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 10,672.49 10,690.99 10,672.49 10,688.31 16,782.1K
09:31 10,687.81 10,688.31 10,673.65 10,674.42 10,606.6K
09:32 10,672.64 10,675.05 10,669.67 10,674.83 8,805.6K
09:33 10,673.96 10,674.03 10,667.67 10,671.81 5,972.0K
09:34 10,671.74 10,675.72 10,669.03 10,675.72 5,878.7K
09:35 10,678.04 10,711.16 10,678.04 10,711.16 8,291.5K
09:36 10,713.07 10,713.62 10,708.23 10,708.35 5,742.8K
09:37 10,707.72 10,712.80 10,706.10 10,712.06 5,080.6K
09:38 10,712.16 10,716.39 10,712.05 10,716.39 5,232.7K
09:39 10,715.11 10,715.32 10,706.33 10,706.33 4,457.6K
09:40 10,706.40 10,706.40 10,698.95 10,704.46 4,787.1K
09:41 10,705.78 10,711.21 10,705.28 10,711.21 5,033.7K
09:42 10,711.69 10,713.00 10,710.73 10,710.73 4,294.3K
09:43 10,708.22 10,708.40 10,706.93 10,708.02 4,823.7K
09:44 10,708.11 10,717.86 10,708.11 10,717.79 4,210.8K
09:45 10,717.35 10,717.35 10,712.57 10,712.57 4,030.6K
09:46 10,711.08 10,711.08 10,707.70 10,710.03 4,883.5K
09:47 10,709.56 10,710.78 10,704.19 10,704.19 4,330.4K
09:48 10,703.35 10,705.31 10,703.18 10,703.84 3,348.9K
09:49 10,704.52 10,704.52 10,699.93 10,699.99 3,541.9K
09:50 10,700.21 10,700.21 10,694.99 10,696.46 3,643.0K
09:51 10,696.40 10,705.81 10,696.40 10,705.61 3,590.3K
09:52 10,706.32 10,708.48 10,706.32 10,707.01 3,309.5K
09:53 10,706.21 10,708.16 10,705.63 10,706.94 4,300.1K
09:54 10,706.60 10,707.00 10,703.45 10,703.80 4,438.3K
09:55 10,704.59 10,705.79 10,703.59 10,704.02 4,581.2K
09:56 10,703.79 10,705.34 10,703.79 10,704.28 4,242.0K
09:57 10,704.43 10,710.57 10,704.43 10,710.57 3,306.5K
09:58 10,711.14 10,714.34 10,711.14 10,712.17 5,954.6K
09:59 10,712.90 10,715.54 10,711.90 10,711.90 5,939.8K
10:00 10,712.19 10,714.76 10,711.27 10,714.76 6,131.1K
10:01 10,715.27 10,717.00 10,713.01 10,713.01 5,072.1K
10:02 10,713.79 10,713.83 10,710.89 10,713.83 3,411.7K
10:03 10,714.47 10,716.20 10,713.08 10,716.20 3,092.9K
10:04 10,716.19 10,716.49 10,714.23 10,715.55 4,117.4K
10:05 10,715.05 10,718.68 10,715.05 10,715.17 4,004.6K
10:06 10,714.71 10,714.71 10,710.73 10,710.73 3,714.8K
10:07 10,711.06 10,711.38 10,704.75 10,704.75 3,576.6K
10:08 10,703.59 10,708.50 10,702.68 10,708.50 3,512.9K
10:09 10,708.65 10,710.44 10,707.26 10,708.48 2,871.7K
10:10 10,709.44 10,710.93 10,709.00 10,709.52 3,226.4K
10:11 10,709.21 10,709.21 10,705.47 10,705.49 2,415.7K
10:12 10,705.49 10,710.60 10,705.49 10,710.60 4,597.2K
10:13 10,710.78 10,711.91 10,710.07 10,711.91 3,390.8K
10:14 10,712.11 10,712.33 10,708.17 10,710.98 4,167.5K
10:15 10,711.07 10,714.27 10,710.92 10,714.27 3,720.8K
10:16 10,713.46 10,715.28 10,712.64 10,712.64 2,772.5K
10:17 10,713.02 10,713.88 10,712.02 10,713.12 2,641.9K
10:18 10,713.89 10,721.16 10,713.89 10,719.58 3,457.8K
10:19 10,720.33 10,720.33 10,716.58 10,716.58 3,088.7K
10:20 10,717.18 10,718.04 10,715.90 10,718.04 2,432.2K
10:21 10,718.06 10,718.44 10,717.15 10,717.92 2,718.8K
10:22 10,717.75 10,717.84 10,715.16 10,715.79 1,887.0K
10:23 10,716.13 10,716.73 10,714.72 10,715.30 2,248.0K
10:24 10,714.89 10,718.13 10,714.89 10,717.61 1,832.3K
10:25 10,718.03 10,719.61 10,717.87 10,719.40 2,384.1K
10:26 10,719.19 10,720.66 10,719.19 10,720.49 1,703.9K
10:27 10,720.67 10,722.99 10,720.54 10,722.39 1,845.6K
10:28 10,721.88 10,723.88 10,721.09 10,723.37 2,014.5K
10:29 10,723.05 10,723.39 10,721.48 10,722.03 2,140.9K
10:30 10,720.88 10,724.38 10,720.88 10,724.38 2,459.3K
10:31 10,725.37 10,730.12 10,725.31 10,730.12 2,942.0K
10:32 10,730.01 10,733.29 10,730.01 10,732.14 3,590.2K
10:33 10,732.23 10,735.88 10,732.23 10,735.88 4,030.2K
10:34 10,736.36 10,737.18 10,736.00 10,737.04 2,731.4K
10:35 10,736.54 10,736.79 10,734.58 10,734.61 1,902.2K
10:36 10,734.96 10,735.72 10,734.41 10,734.57 2,264.4K
10:37 10,734.91 10,739.37 10,734.91 10,739.13 3,218.3K
10:38 10,739.25 10,740.34 10,739.25 10,740.34 2,041.6K
10:39 10,739.95 10,740.16 10,738.08 10,739.63 2,130.4K
10:40 10,739.75 10,742.52 10,739.54 10,742.52 3,055.5K
10:41 10,742.21 10,745.08 10,742.21 10,742.85 2,273.2K
10:42 10,742.55 10,743.18 10,740.84 10,741.14 2,223.8K
10:43 10,741.34 10,742.64 10,741.14 10,742.07 2,511.3K
10:44 10,741.28 10,741.28 10,736.99 10,737.31 2,745.9K
10:45 10,737.27 10,740.93 10,736.74 10,740.93 2,403.9K
10:46 10,742.35 10,742.99 10,740.29 10,740.92 3,821.8K
10:47 10,740.51 10,743.18 10,740.39 10,742.53 3,390.1K
10:48 10,741.91 10,745.92 10,741.91 10,744.90 2,890.0K
10:49 10,745.23 10,745.97 10,744.15 10,744.15 2,260.3K
10:50 10,743.63 10,743.63 10,742.39 10,743.52 2,162.5K
10:51 10,744.76 10,745.51 10,744.20 10,744.94 2,738.1K
10:52 10,744.99 10,745.26 10,743.96 10,744.09 2,183.8K
10:53 10,743.96 10,744.53 10,743.60 10,744.41 2,019.6K
10:54 10,744.14 10,744.36 10,739.71 10,739.71 2,048.2K
10:55 10,738.71 10,738.99 10,737.29 10,737.52 2,596.0K
10:56 10,738.26 10,740.53 10,737.83 10,740.53 1,676.9K
10:57 10,740.00 10,743.41 10,740.00 10,743.41 1,631.0K
10:58 10,741.96 10,751.32 10,741.96 10,751.32 2,872.9K
10:59 10,750.57 10,752.11 10,750.57 10,751.23 2,701.4K
11:00 10,751.36 10,751.88 10,750.25 10,751.38 3,090.9K
11:01 10,751.48 10,751.48 10,749.57 10,749.89 1,980.3K
11:02 10,750.64 10,750.64 10,748.62 10,749.85 2,916.5K
11:03 10,749.50 10,752.10 10,749.50 10,751.93 3,188.0K
11:04 10,751.87 10,752.39 10,750.77 10,752.33 2,693.3K
11:05 10,752.15 10,753.27 10,749.89 10,750.60 3,409.2K
11:06 10,749.70 10,750.02 10,747.76 10,748.00 2,060.0K
11:07 10,748.69 10,749.74 10,748.30 10,749.74 1,542.4K
11:08 10,749.54 10,752.03 10,749.49 10,751.93 1,761.2K
11:09 10,752.08 10,754.45 10,752.08 10,753.40 2,892.6K
11:10 10,753.74 10,753.74 10,751.87 10,753.09 3,650.8K
11:11 10,753.47 10,755.77 10,753.42 10,755.77 2,283.0K
11:12 10,755.50 10,758.86 10,755.50 10,758.76 1,988.3K
11:13 10,759.13 10,760.50 10,759.01 10,760.50 2,158.1K
11:14 10,760.25 10,764.70 10,760.25 10,764.70 2,723.8K
11:15 10,764.35 10,765.02 10,763.76 10,764.07 3,291.1K
11:16 10,764.54 10,767.43 10,764.54 10,767.25 2,720.7K
11:17 10,767.96 10,771.35 10,767.96 10,771.07 3,501.6K
11:18 10,771.56 10,778.29 10,771.56 10,777.54 5,312.0K
11:19 10,776.96 10,776.96 10,768.14 10,768.34 3,019.5K
11:20 10,767.61 10,770.15 10,767.61 10,769.11 2,367.2K
11:21 10,769.97 10,771.41 10,769.79 10,771.06 3,109.3K
11:22 10,770.66 10,771.12 10,769.01 10,771.07 3,076.7K
11:23 10,771.59 10,776.38 10,771.59 10,776.01 3,496.3K
11:24 10,777.26 10,781.51 10,777.17 10,780.72 3,085.0K
11:25 10,780.59 10,780.66 10,778.25 10,780.25 2,331.1K
11:26 10,779.78 10,785.69 10,779.78 10,785.69 4,099.0K
11:27 10,785.30 10,786.09 10,783.98 10,785.23 2,567.7K
11:28 10,785.54 10,785.54 10,784.13 10,784.87 2,236.9K
11:29 10,785.55 10,788.71 10,785.55 10,786.22 2,418.6K
11:30 10,786.32 10,786.34 10,786.32 10,786.34 149.5K
13:00 10,786.34 10,786.34 10,780.48 10,785.14 12,023.7K
13:01 10,785.87 10,789.03 10,784.28 10,789.03 6,861.9K
13:02 10,789.14 10,789.14 10,780.92 10,781.32 3,208.0K
13:03 10,782.39 10,783.50 10,779.37 10,783.50 2,431.7K
13:04 10,782.56 10,793.85 10,782.56 10,793.11 2,649.0K
13:05 10,793.80 10,804.14 10,793.80 10,801.94 4,822.0K
13:06 10,801.35 10,801.35 10,796.84 10,799.31 2,735.1K
13:07 10,799.35 10,800.42 10,798.04 10,800.26 2,154.3K
13:08 10,801.19 10,803.00 10,801.19 10,802.13 2,605.8K
13:09 10,802.71 10,808.83 10,802.71 10,808.81 3,434.7K
13:10 10,808.02 10,811.77 10,808.02 10,811.31 2,670.5K
13:11 10,811.43 10,814.18 10,810.84 10,814.17 3,005.8K
13:12 10,814.59 10,816.87 10,808.81 10,808.81 3,335.0K
13:13 10,808.15 10,808.15 10,804.48 10,805.15 1,701.7K
13:14 10,805.09 10,805.09 10,800.92 10,801.35 2,425.3K
13:15 10,800.69 10,809.00 10,800.69 10,809.00 2,442.1K
13:16 10,808.46 10,808.46 10,805.67 10,805.75 2,193.5K
13:17 10,805.50 10,809.35 10,805.50 10,809.01 2,540.0K
13:18 10,808.37 10,810.97 10,808.22 10,809.86 3,143.1K
13:19 10,809.54 10,809.54 10,800.30 10,800.46 2,679.1K
13:20 10,799.06 10,800.92 10,798.31 10,800.82 4,195.8K
13:21 10,800.22 10,801.38 10,800.22 10,800.42 1,983.9K
13:22 10,800.30 10,800.75 10,797.79 10,797.79 2,443.2K
13:23 10,797.35 10,797.74 10,796.37 10,797.41 1,838.1K
13:24 10,796.30 10,796.30 10,791.68 10,792.20 1,639.6K
13:25 10,792.27 10,792.43 10,791.76 10,792.16 1,779.7K
13:26 10,792.84 10,793.93 10,792.34 10,793.93 2,125.4K
13:27 10,793.76 10,794.28 10,793.29 10,793.71 2,031.0K
13:28 10,794.40 10,794.56 10,793.62 10,793.62 1,652.5K
13:29 10,793.66 10,794.71 10,792.83 10,794.39 2,886.0K
13:30 10,794.57 10,797.06 10,794.57 10,796.63 3,343.3K
13:31 10,796.79 10,797.02 10,796.44 10,796.44 1,678.1K
13:32 10,796.38 10,796.38 10,794.54 10,795.86 4,635.8K
13:33 10,796.13 10,800.70 10,796.13 10,799.05 2,612.8K
13:34 10,798.89 10,799.57 10,798.29 10,798.72 1,849.4K
13:35 10,799.08 10,799.30 10,796.57 10,796.57 1,853.0K
13:36 10,796.74 10,798.08 10,796.74 10,797.56 2,122.6K
13:37 10,797.57 10,798.89 10,797.57 10,798.89 1,741.9K
13:38 10,798.73 10,798.73 10,796.58 10,796.96 1,618.2K
13:39 10,796.88 10,796.88 10,795.35 10,795.35 1,624.2K
13:40 10,795.74 10,795.84 10,793.95 10,793.95 2,651.5K
13:41 10,794.01 10,794.57 10,792.86 10,794.20 2,328.5K
13:42 10,794.31 10,795.34 10,794.31 10,795.34 2,088.7K
13:43 10,796.14 10,796.89 10,795.99 10,796.82 2,570.1K
13:44 10,795.73 10,797.21 10,795.73 10,796.77 6,068.2K
13:45 10,796.82 10,798.13 10,796.41 10,797.89 3,578.2K
13:46 10,797.90 10,798.56 10,797.28 10,797.56 3,633.8K
13:47 10,797.66 10,797.94 10,795.68 10,795.71 2,746.6K
13:48 10,795.72 10,795.72 10,791.15 10,791.15 2,457.9K
13:49 10,791.19 10,791.19 10,785.14 10,785.14 2,367.1K
13:50 10,784.37 10,785.35 10,783.62 10,783.62 2,210.6K
13:51 10,783.48 10,783.91 10,782.30 10,782.68 2,204.0K
13:52 10,782.76 10,782.76 10,781.97 10,781.97 1,535.4K
13:53 10,782.24 10,782.33 10,781.58 10,782.16 2,005.0K
13:54 10,782.62 10,783.52 10,782.62 10,783.52 2,118.1K
13:55 10,783.72 10,785.19 10,783.56 10,785.19 3,788.6K
13:56 10,784.87 10,788.74 10,784.55 10,788.16 7,071.6K
13:57 10,789.04 10,791.35 10,788.69 10,791.30 4,533.8K
13:58 10,792.08 10,793.16 10,792.08 10,792.38 4,369.5K
13:59 10,792.59 10,793.47 10,792.18 10,792.18 2,829.2K
14:00 10,792.49 10,793.74 10,791.94 10,793.44 2,513.8K
14:01 10,793.02 10,793.02 10,791.86 10,792.40 2,691.7K
14:02 10,792.42 10,792.53 10,790.10 10,790.10 3,013.5K
14:03 10,790.03 10,790.91 10,789.36 10,790.91 2,624.0K
14:04 10,790.48 10,790.78 10,789.17 10,789.17 1,987.1K
14:05 10,789.42 10,790.96 10,789.42 10,790.96 2,934.6K
14:06 10,791.26 10,793.65 10,791.26 10,791.76 7,965.9K
14:07 10,792.32 10,792.32 10,790.55 10,790.55 6,711.7K
14:08 10,790.62 10,790.62 10,787.37 10,787.64 5,367.2K
14:09 10,787.72 10,788.16 10,785.56 10,785.56 3,845.6K
14:10 10,785.20 10,785.34 10,781.60 10,781.77 4,135.2K
14:11 10,781.51 10,785.44 10,781.37 10,785.44 3,679.4K
14:12 10,785.41 10,791.08 10,785.41 10,790.00 4,248.1K
14:13 10,790.08 10,790.69 10,789.34 10,789.34 2,618.7K
14:14 10,789.36 10,789.36 10,786.58 10,787.08 2,250.6K
14:15 10,787.63 10,788.58 10,785.81 10,788.58 2,123.6K
14:16 10,788.78 10,788.84 10,786.77 10,788.84 2,050.0K
14:17 10,789.13 10,795.66 10,789.12 10,794.84 3,138.5K
14:18 10,794.64 10,795.92 10,793.42 10,793.61 2,546.3K
14:19 10,793.61 10,793.61 10,791.68 10,792.47 1,963.0K
14:20 10,792.34 10,794.90 10,791.75 10,794.17 2,414.4K
14:21 10,794.01 10,794.25 10,792.56 10,792.81 1,932.4K
14:22 10,793.40 10,794.13 10,792.38 10,792.80 1,959.3K
14:23 10,792.99 10,793.03 10,791.49 10,792.10 2,247.4K
14:24 10,792.64 10,793.14 10,791.73 10,793.14 2,062.6K
14:25 10,793.40 10,793.47 10,792.52 10,792.52 1,984.7K
14:26 10,792.00 10,792.50 10,789.53 10,789.68 2,511.9K
14:27 10,790.56 10,791.11 10,790.24 10,790.90 1,687.1K
14:28 10,791.84 10,791.84 10,790.83 10,791.00 1,719.3K
14:29 10,791.21 10,791.32 10,789.62 10,789.73 2,598.6K
14:30 10,790.00 10,790.03 10,787.38 10,788.33 2,350.6K
14:31 10,788.94 10,789.43 10,787.92 10,787.92 3,006.0K
14:32 10,787.83 10,788.52 10,787.69 10,787.99 3,583.9K
14:33 10,788.04 10,789.44 10,787.08 10,789.44 2,393.5K
14:34 10,789.32 10,792.90 10,789.02 10,792.90 2,138.5K
14:35 10,792.85 10,793.47 10,792.69 10,793.26 1,786.5K
14:36 10,793.56 10,793.56 10,791.46 10,791.80 1,994.5K
14:37 10,792.40 10,792.58 10,791.95 10,792.25 2,303.3K
14:38 10,791.74 10,792.01 10,790.44 10,790.44 2,580.1K
14:39 10,790.05 10,790.47 10,789.17 10,789.17 2,209.2K
14:40 10,788.97 10,789.96 10,788.65 10,789.31 2,441.5K
14:41 10,789.43 10,789.43 10,787.95 10,788.27 2,552.8K
14:42 10,787.50 10,787.90 10,786.08 10,786.77 2,792.4K
14:43 10,786.45 10,786.48 10,785.29 10,786.48 3,008.8K
14:44 10,786.02 10,787.44 10,785.55 10,786.11 3,075.5K
14:45 10,786.27 10,786.27 10,785.23 10,785.61 2,792.9K
14:46 10,785.74 10,786.61 10,785.62 10,786.52 3,345.1K
14:47 10,786.60 10,788.87 10,786.53 10,788.87 2,844.8K
14:48 10,789.63 10,790.05 10,788.46 10,788.46 2,515.0K
14:49 10,789.32 10,789.32 10,787.02 10,787.52 3,126.6K
14:50 10,787.46 10,788.59 10,786.75 10,788.02 3,473.3K
14:51 10,787.53 10,789.14 10,787.53 10,789.14 3,566.8K
14:52 10,788.83 10,789.57 10,788.81 10,789.35 4,031.2K
14:53 10,789.51 10,789.51 10,788.02 10,789.02 3,893.9K
14:54 10,788.69 10,790.17 10,787.93 10,789.04 4,380.9K
14:55 10,790.13 10,790.13 10,788.78 10,789.92 4,893.4K
14:56 10,790.53 10,790.53 10,788.49 10,788.85 5,819.2K
14:57 10,789.50 10,789.53 10,789.50 10,789.53 429.2K
15:00 10,787.61 10,788.63 10,787.61 10,788.63 10,982.0K
15:59 10,788.63 10,788.63 10,788.63 10,788.63 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