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 10,776.61 10,794.92 10,775.50 10,792.98 18,151.9K
09:31 10,792.27 10,794.66 10,789.42 10,794.66 7,564.3K
09:32 10,795.57 10,808.89 10,795.57 10,808.89 7,980.3K
09:33 10,815.63 10,816.77 10,807.66 10,808.94 5,779.4K
09:34 10,810.60 10,819.10 10,810.60 10,819.10 6,667.8K
09:35 10,820.02 10,820.57 10,817.54 10,819.82 6,897.6K
09:36 10,821.74 10,822.56 10,812.70 10,812.70 6,630.4K
09:37 10,813.62 10,819.31 10,813.15 10,815.21 6,311.7K
09:38 10,815.46 10,816.84 10,812.17 10,816.21 6,658.7K
09:39 10,813.28 10,813.28 10,808.21 10,812.04 5,133.1K
09:40 10,815.78 10,817.03 10,813.16 10,813.48 5,262.7K
09:41 10,813.00 10,813.46 10,810.03 10,810.03 4,211.6K
09:42 10,810.50 10,814.12 10,809.14 10,814.12 3,659.3K
09:43 10,813.73 10,820.75 10,813.73 10,820.75 3,764.6K
09:44 10,821.36 10,832.94 10,821.36 10,831.62 4,946.3K
09:45 10,832.45 10,832.45 10,828.27 10,829.03 3,486.3K
09:46 10,827.85 10,827.97 10,820.63 10,821.48 4,031.8K
09:47 10,819.10 10,823.55 10,819.10 10,822.78 3,393.7K
09:48 10,823.20 10,823.20 10,815.60 10,816.37 3,608.7K
09:49 10,816.36 10,826.70 10,816.36 10,826.70 3,685.3K
09:50 10,826.39 10,826.39 10,822.97 10,823.05 2,952.9K
09:51 10,823.10 10,823.10 10,815.85 10,818.09 4,302.7K
09:52 10,817.38 10,817.84 10,816.17 10,816.70 2,772.4K
09:53 10,817.27 10,821.06 10,816.85 10,819.93 3,418.6K
09:54 10,821.39 10,822.15 10,819.80 10,821.77 2,997.8K
09:55 10,821.45 10,821.45 10,816.26 10,816.26 3,640.8K
09:56 10,815.66 10,817.79 10,814.94 10,817.38 3,713.4K
09:57 10,817.41 10,822.41 10,816.00 10,822.41 4,421.4K
09:58 10,822.53 10,827.51 10,822.53 10,823.93 3,931.5K
09:59 10,823.92 10,825.02 10,815.76 10,816.85 4,272.9K
10:00 10,814.08 10,816.63 10,813.15 10,814.48 4,644.4K
10:01 10,814.16 10,816.79 10,812.22 10,812.22 3,399.6K
10:02 10,812.24 10,812.24 10,803.88 10,803.88 3,781.2K
10:03 10,803.79 10,805.01 10,803.24 10,804.45 3,619.1K
10:04 10,802.62 10,802.98 10,801.63 10,802.93 3,934.7K
10:05 10,803.65 10,809.24 10,803.25 10,809.02 3,730.7K
10:06 10,808.83 10,808.83 10,803.52 10,803.52 3,575.0K
10:07 10,803.49 10,803.78 10,801.75 10,801.75 4,550.3K
10:08 10,802.30 10,802.58 10,799.44 10,801.81 3,069.4K
10:09 10,801.84 10,801.84 10,798.91 10,799.89 4,619.9K
10:10 10,800.12 10,800.12 10,797.11 10,797.37 3,163.1K
10:11 10,796.85 10,801.70 10,796.85 10,800.83 4,437.8K
10:12 10,800.76 10,800.76 10,794.58 10,794.58 2,910.1K
10:13 10,795.81 10,799.66 10,795.44 10,799.66 2,283.3K
10:14 10,799.80 10,802.77 10,799.80 10,802.77 2,529.7K
10:15 10,802.81 10,802.87 10,800.27 10,801.06 3,073.2K
10:16 10,802.51 10,806.36 10,802.15 10,806.36 2,054.9K
10:17 10,806.69 10,812.80 10,806.69 10,812.80 2,609.9K
10:18 10,813.37 10,813.55 10,810.58 10,810.58 1,809.9K
10:19 10,809.87 10,810.71 10,808.74 10,810.71 2,104.0K
10:20 10,810.00 10,811.34 10,809.91 10,811.19 1,813.1K
10:21 10,810.97 10,817.11 10,810.97 10,817.11 3,714.7K
10:22 10,817.49 10,819.14 10,816.44 10,819.07 2,311.4K
10:23 10,820.25 10,824.04 10,820.25 10,824.04 3,621.8K
10:24 10,825.84 10,830.03 10,825.84 10,826.87 4,265.6K
10:25 10,825.68 10,831.41 10,825.68 10,830.09 3,007.0K
10:26 10,830.38 10,831.36 10,829.59 10,830.75 2,605.6K
10:27 10,831.36 10,838.42 10,831.36 10,836.20 3,600.8K
10:28 10,836.82 10,836.82 10,833.57 10,834.80 2,311.1K
10:29 10,834.54 10,834.54 10,828.59 10,828.88 2,528.4K
10:30 10,830.33 10,836.79 10,830.33 10,836.70 2,391.6K
10:31 10,837.42 10,837.54 10,831.83 10,831.83 3,198.5K
10:32 10,832.73 10,832.73 10,825.88 10,825.88 2,549.6K
10:33 10,825.90 10,830.85 10,824.75 10,830.85 4,747.6K
10:34 10,830.34 10,836.98 10,830.34 10,836.98 2,668.0K
10:35 10,836.44 10,840.01 10,835.88 10,839.62 2,677.3K
10:36 10,839.95 10,839.95 10,835.62 10,835.78 2,841.8K
10:37 10,836.05 10,837.10 10,831.64 10,831.64 2,380.6K
10:38 10,832.30 10,832.30 10,829.60 10,830.24 3,760.3K
10:39 10,829.98 10,830.00 10,827.13 10,827.13 2,884.4K
10:40 10,827.65 10,829.33 10,827.43 10,829.33 2,346.6K
10:41 10,829.29 10,837.99 10,829.29 10,837.99 3,231.3K
10:42 10,838.46 10,840.11 10,835.14 10,835.14 2,117.2K
10:43 10,835.39 10,835.39 10,831.56 10,831.56 2,008.6K
10:44 10,832.13 10,835.00 10,831.84 10,835.00 2,902.7K
10:45 10,835.09 10,837.13 10,834.00 10,834.00 3,760.5K
10:46 10,834.86 10,834.86 10,830.20 10,830.23 2,771.5K
10:47 10,830.10 10,832.89 10,830.10 10,832.12 2,180.9K
10:48 10,832.30 10,837.71 10,832.30 10,837.71 4,135.9K
10:49 10,837.66 10,839.67 10,833.54 10,834.31 3,877.2K
10:50 10,835.48 10,838.22 10,835.20 10,837.03 2,004.3K
10:51 10,837.45 10,841.84 10,837.45 10,840.90 2,489.1K
10:52 10,838.18 10,839.78 10,837.21 10,839.60 2,050.0K
10:53 10,839.97 10,845.20 10,839.97 10,845.20 3,581.5K
10:54 10,845.25 10,848.84 10,845.20 10,847.19 2,192.7K
10:55 10,845.87 10,848.70 10,845.87 10,847.47 1,781.2K
10:56 10,848.54 10,848.54 10,842.47 10,842.47 2,623.1K
10:57 10,841.09 10,842.93 10,840.07 10,841.55 1,524.9K
10:58 10,841.35 10,842.64 10,841.35 10,841.88 1,239.3K
10:59 10,842.99 10,847.31 10,842.99 10,846.24 2,908.7K
11:00 10,846.57 10,849.65 10,846.57 10,847.61 2,163.3K
11:01 10,848.22 10,849.39 10,847.89 10,848.58 3,990.7K
11:02 10,848.07 10,848.19 10,845.49 10,845.49 3,612.5K
11:03 10,845.64 10,853.19 10,845.64 10,853.19 3,806.4K
11:04 10,852.92 10,852.92 10,849.79 10,849.91 2,353.5K
11:05 10,849.20 10,849.34 10,844.05 10,844.05 2,144.6K
11:06 10,843.38 10,847.31 10,843.38 10,847.31 2,313.3K
11:07 10,847.13 10,847.18 10,843.67 10,843.67 1,956.1K
11:08 10,844.16 10,844.16 10,834.99 10,834.99 2,527.1K
11:09 10,834.91 10,836.79 10,834.91 10,835.55 1,642.9K
11:10 10,837.08 10,841.67 10,837.08 10,841.20 1,674.5K
11:11 10,841.23 10,843.96 10,841.14 10,841.14 2,112.9K
11:12 10,840.84 10,842.37 10,840.82 10,841.63 2,059.1K
11:13 10,841.25 10,841.25 10,838.13 10,838.19 1,493.9K
11:14 10,837.98 10,837.98 10,835.63 10,835.63 1,312.9K
11:15 10,836.08 10,840.95 10,836.08 10,840.47 2,050.2K
11:16 10,840.53 10,840.95 10,838.87 10,839.22 2,105.2K
11:17 10,838.56 10,839.37 10,837.91 10,838.07 1,228.2K
11:18 10,837.92 10,838.90 10,837.39 10,837.84 1,018.3K
11:19 10,837.05 10,838.36 10,836.56 10,838.31 2,217.8K
11:20 10,837.87 10,838.40 10,836.18 10,838.40 2,289.0K
11:21 10,838.25 10,838.77 10,837.60 10,838.52 1,888.8K
11:22 10,838.38 10,838.38 10,836.92 10,837.19 1,638.9K
11:23 10,836.75 10,837.67 10,836.74 10,836.89 1,379.9K
11:24 10,837.96 10,837.96 10,836.49 10,836.49 1,865.7K
11:25 10,835.98 10,836.53 10,835.39 10,836.22 1,851.5K
11:26 10,835.54 10,836.32 10,834.75 10,834.75 1,691.6K
11:27 10,835.22 10,835.35 10,833.35 10,833.35 1,503.9K
11:28 10,833.10 10,833.10 10,829.41 10,829.49 2,493.6K
11:29 10,829.93 10,831.47 10,828.66 10,831.47 1,601.6K
11:30 10,831.10 10,831.10 10,831.10 10,831.10 121.1K
13:00 10,830.18 10,830.18 10,826.22 10,829.81 7,560.8K
13:01 10,829.39 10,830.58 10,827.16 10,828.17 4,073.7K
13:02 10,828.37 10,832.52 10,828.37 10,832.02 3,863.9K
13:03 10,831.24 10,833.45 10,830.09 10,830.56 3,200.9K
13:04 10,831.26 10,831.35 10,829.00 10,829.34 2,972.6K
13:05 10,829.67 10,831.29 10,829.15 10,831.29 4,576.8K
13:06 10,831.77 10,832.36 10,830.44 10,832.36 2,878.9K
13:07 10,832.98 10,835.43 10,832.27 10,832.54 2,400.0K
13:08 10,832.90 10,833.08 10,829.28 10,829.28 1,993.9K
13:09 10,830.01 10,830.01 10,826.86 10,826.86 2,210.3K
13:10 10,826.78 10,828.06 10,826.78 10,827.35 2,153.1K
13:11 10,826.97 10,826.97 10,825.27 10,825.46 1,507.1K
13:12 10,826.02 10,830.40 10,826.02 10,830.30 2,682.0K
13:13 10,830.60 10,831.78 10,830.60 10,831.04 2,553.2K
13:14 10,830.63 10,830.82 10,829.14 10,829.83 2,323.6K
13:15 10,829.65 10,832.96 10,829.33 10,832.96 2,552.6K
13:16 10,832.63 10,836.27 10,832.63 10,835.64 2,952.6K
13:17 10,835.70 10,836.46 10,835.03 10,836.03 1,745.9K
13:18 10,836.59 10,836.59 10,832.49 10,832.49 2,691.0K
13:19 10,831.91 10,832.82 10,831.70 10,832.04 1,910.3K
13:20 10,831.66 10,833.83 10,831.21 10,833.83 2,245.5K
13:21 10,834.08 10,835.02 10,832.71 10,833.60 1,640.9K
13:22 10,833.65 10,836.52 10,833.58 10,835.15 1,691.1K
13:23 10,835.17 10,835.79 10,834.40 10,834.99 1,782.0K
13:24 10,834.92 10,836.42 10,834.37 10,836.21 2,041.6K
13:25 10,836.83 10,838.15 10,835.48 10,838.15 1,634.3K
13:26 10,837.45 10,839.53 10,837.45 10,839.27 2,735.7K
13:27 10,839.76 10,841.85 10,839.16 10,839.16 2,737.6K
13:28 10,839.04 10,839.04 10,837.70 10,837.81 2,551.9K
13:29 10,836.88 10,837.97 10,832.97 10,832.97 2,896.6K
13:30 10,832.83 10,834.27 10,831.81 10,831.81 2,494.0K
13:31 10,832.10 10,832.72 10,831.55 10,831.96 2,014.2K
13:32 10,832.18 10,832.65 10,831.46 10,832.20 1,904.4K
13:33 10,832.21 10,832.91 10,832.10 10,832.91 1,729.1K
13:34 10,833.09 10,833.09 10,831.61 10,832.29 1,670.4K
13:35 10,832.65 10,832.65 10,828.93 10,829.81 2,043.3K
13:36 10,829.78 10,829.78 10,827.79 10,828.15 2,043.1K
13:37 10,827.65 10,827.65 10,822.31 10,822.31 2,922.3K
13:38 10,822.02 10,824.65 10,822.02 10,824.12 2,920.4K
13:39 10,824.12 10,825.54 10,824.12 10,825.54 1,562.2K
13:40 10,825.60 10,825.96 10,823.44 10,823.44 1,634.5K
13:41 10,824.26 10,824.26 10,822.81 10,823.17 1,434.6K
13:42 10,822.68 10,823.31 10,820.40 10,820.65 1,870.9K
13:43 10,820.34 10,820.48 10,819.50 10,819.70 1,480.5K
13:44 10,819.99 10,821.36 10,819.44 10,820.74 1,513.3K
13:45 10,821.20 10,821.43 10,819.76 10,819.76 1,775.1K
13:46 10,819.94 10,820.06 10,815.94 10,815.94 2,077.1K
13:47 10,815.49 10,815.66 10,813.59 10,813.90 1,530.4K
13:48 10,814.47 10,814.69 10,813.67 10,814.24 1,409.3K
13:49 10,814.55 10,816.65 10,814.55 10,815.63 1,338.8K
13:50 10,816.06 10,816.06 10,814.32 10,814.51 1,872.3K
13:51 10,815.36 10,815.68 10,814.21 10,814.21 1,632.4K
13:52 10,814.02 10,814.02 10,810.41 10,810.41 2,011.3K
13:53 10,809.72 10,809.72 10,807.04 10,807.12 1,891.6K
13:54 10,808.53 10,811.68 10,807.57 10,811.38 1,946.1K
13:55 10,811.51 10,812.53 10,810.91 10,812.53 1,637.0K
13:56 10,812.12 10,812.29 10,807.32 10,807.52 2,381.9K
13:57 10,807.35 10,807.35 10,801.91 10,801.91 2,423.7K
13:58 10,801.55 10,802.30 10,801.24 10,801.63 1,810.6K
13:59 10,802.15 10,803.41 10,801.20 10,802.84 1,993.0K
14:00 10,802.47 10,802.47 10,798.41 10,799.50 2,453.3K
14:01 10,799.34 10,799.93 10,798.01 10,798.09 2,184.1K
14:02 10,798.19 10,798.19 10,792.87 10,793.29 3,145.2K
14:03 10,793.11 10,794.53 10,792.81 10,793.09 2,095.4K
14:04 10,792.62 10,794.51 10,792.62 10,794.51 2,162.6K
14:05 10,794.55 10,797.70 10,794.55 10,797.69 1,875.0K
14:06 10,797.52 10,797.98 10,796.60 10,797.38 1,638.4K
14:07 10,798.04 10,798.04 10,795.19 10,795.88 1,451.6K
14:08 10,796.35 10,796.60 10,795.64 10,795.78 1,464.2K
14:09 10,795.53 10,795.96 10,795.34 10,795.76 1,403.5K
14:10 10,795.24 10,796.60 10,795.24 10,796.60 1,865.6K
14:11 10,797.22 10,800.23 10,796.79 10,800.19 1,535.9K
14:12 10,800.26 10,800.97 10,799.34 10,800.97 1,473.8K
14:13 10,800.97 10,801.39 10,800.41 10,801.39 1,517.3K
14:14 10,802.00 10,803.47 10,801.87 10,803.47 1,640.5K
14:15 10,804.65 10,805.64 10,804.23 10,804.91 2,123.4K
14:16 10,805.59 10,805.94 10,804.48 10,804.48 1,624.1K
14:17 10,803.80 10,805.57 10,803.80 10,805.57 1,719.2K
14:18 10,805.40 10,806.52 10,805.12 10,805.66 1,441.7K
14:19 10,806.12 10,806.88 10,805.88 10,806.61 2,071.0K
14:20 10,806.72 10,808.49 10,806.53 10,808.49 1,689.6K
14:21 10,808.54 10,809.36 10,807.10 10,807.16 1,781.4K
14:22 10,806.59 10,808.78 10,806.59 10,808.10 2,284.5K
14:23 10,808.61 10,809.30 10,807.60 10,808.24 1,462.2K
14:24 10,808.21 10,808.76 10,807.48 10,807.51 1,767.2K
14:25 10,806.72 10,807.40 10,806.49 10,806.72 1,678.7K
14:26 10,806.39 10,807.13 10,805.40 10,805.72 2,337.4K
14:27 10,804.94 10,805.61 10,803.54 10,804.07 2,093.2K
14:28 10,803.16 10,803.68 10,802.54 10,802.78 2,521.8K
14:29 10,803.68 10,804.66 10,802.73 10,804.17 2,267.2K
14:30 10,805.01 10,807.30 10,805.01 10,806.68 2,889.5K
14:31 10,806.94 10,807.76 10,806.85 10,807.76 2,025.0K
14:32 10,808.26 10,809.05 10,806.73 10,806.73 3,084.8K
14:33 10,806.34 10,806.76 10,805.40 10,805.96 3,781.3K
14:34 10,806.60 10,808.33 10,806.60 10,808.33 2,317.8K
14:35 10,808.80 10,811.06 10,808.74 10,811.06 3,244.2K
14:36 10,810.74 10,815.76 10,810.74 10,815.76 3,987.3K
14:37 10,816.30 10,817.95 10,816.30 10,817.29 2,904.5K
14:38 10,817.36 10,817.36 10,814.18 10,814.18 2,320.8K
14:39 10,814.31 10,814.64 10,812.20 10,812.20 2,737.4K
14:40 10,812.67 10,813.74 10,812.47 10,812.80 2,251.2K
14:41 10,812.70 10,812.89 10,811.62 10,812.08 2,085.6K
14:42 10,810.99 10,811.97 10,809.15 10,809.15 2,706.3K
14:43 10,808.26 10,810.39 10,807.43 10,810.39 2,739.9K
14:44 10,810.26 10,812.41 10,810.26 10,811.72 2,602.7K
14:45 10,811.87 10,814.92 10,811.38 10,814.92 2,503.6K
14:46 10,815.60 10,816.92 10,813.73 10,813.90 3,701.2K
14:47 10,813.64 10,814.15 10,809.25 10,809.66 3,742.8K
14:48 10,809.73 10,811.17 10,809.30 10,809.91 2,228.9K
14:49 10,810.13 10,811.99 10,810.13 10,811.62 3,396.0K
14:50 10,810.25 10,810.46 10,808.94 10,810.02 3,421.0K
14:51 10,809.91 10,809.91 10,809.10 10,809.10 3,597.0K
14:52 10,808.94 10,809.97 10,808.73 10,809.50 3,699.5K
14:53 10,809.29 10,810.60 10,808.93 10,810.35 3,424.2K
14:54 10,809.85 10,813.54 10,809.61 10,813.28 4,735.7K
14:55 10,812.72 10,816.51 10,812.16 10,814.89 4,136.2K
14:56 10,814.23 10,814.23 10,812.78 10,813.76 4,523.1K
14:57 10,813.43 10,813.43 10,813.43 10,813.43 194.1K
15:00 10,813.43 10,813.43 10,809.30 10,809.30 9,227.1K
15:59 10,809.30 10,809.30 10,809.30 10,809.30 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