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 10,794.13 10,808.53 10,794.13 10,808.53 16,822.4K
09:31 10,811.73 10,818.10 10,811.73 10,815.08 8,524.3K
09:32 10,817.75 10,827.19 10,817.75 10,823.40 8,201.3K
09:33 10,819.92 10,819.92 10,809.39 10,811.31 7,211.2K
09:34 10,812.70 10,818.89 10,812.02 10,817.55 5,305.8K
09:35 10,816.02 10,819.25 10,812.21 10,819.25 5,397.5K
09:36 10,818.90 10,827.86 10,818.90 10,826.23 5,985.6K
09:37 10,825.16 10,825.16 10,818.33 10,818.33 5,424.2K
09:38 10,815.43 10,816.94 10,814.52 10,815.19 4,862.4K
09:39 10,815.68 10,816.08 10,804.43 10,804.43 4,970.6K
09:40 10,803.94 10,803.94 10,794.01 10,794.01 4,842.4K
09:41 10,794.61 10,796.60 10,793.43 10,795.33 5,026.9K
09:42 10,793.91 10,793.91 10,784.36 10,784.37 4,087.1K
09:43 10,784.74 10,787.78 10,782.83 10,787.78 3,333.8K
09:44 10,789.43 10,795.14 10,786.50 10,795.14 3,609.1K
09:45 10,797.59 10,798.22 10,793.34 10,796.29 4,490.0K
09:46 10,797.86 10,798.64 10,794.28 10,796.75 4,013.4K
09:47 10,797.25 10,797.66 10,795.32 10,795.32 4,576.2K
09:48 10,794.26 10,794.26 10,790.45 10,790.57 5,575.5K
09:49 10,790.28 10,790.28 10,782.88 10,782.94 4,546.4K
09:50 10,780.63 10,781.26 10,777.19 10,777.19 4,084.5K
09:51 10,777.39 10,779.00 10,775.74 10,779.00 2,977.9K
09:52 10,778.53 10,785.46 10,778.53 10,784.31 2,559.6K
09:53 10,785.41 10,794.38 10,785.00 10,792.68 3,016.0K
09:54 10,792.52 10,801.06 10,792.52 10,801.02 3,723.2K
09:55 10,802.71 10,807.15 10,800.30 10,807.15 4,465.4K
09:56 10,806.11 10,813.80 10,806.11 10,813.80 3,586.0K
09:57 10,814.43 10,821.02 10,814.43 10,816.69 4,518.5K
09:58 10,816.52 10,818.36 10,813.20 10,814.64 4,959.3K
09:59 10,812.17 10,814.96 10,811.14 10,813.32 2,111.0K
10:00 10,812.83 10,815.23 10,811.89 10,815.19 4,742.8K
10:01 10,815.56 10,816.68 10,813.67 10,816.33 4,726.7K
10:02 10,815.26 10,817.86 10,814.71 10,816.05 4,038.1K
10:03 10,814.83 10,814.83 10,809.71 10,809.71 3,314.1K
10:04 10,809.16 10,809.98 10,808.33 10,808.34 2,784.4K
10:05 10,808.58 10,808.58 10,804.67 10,804.67 3,628.6K
10:06 10,804.55 10,804.55 10,800.63 10,801.54 2,598.5K
10:07 10,801.43 10,802.62 10,801.04 10,801.26 3,131.1K
10:08 10,801.29 10,804.17 10,799.74 10,802.81 2,112.6K
10:09 10,803.01 10,805.36 10,802.56 10,804.94 1,661.8K
10:10 10,804.71 10,805.68 10,802.69 10,802.69 2,410.2K
10:11 10,803.28 10,803.32 10,799.52 10,799.52 2,973.7K
10:12 10,800.02 10,801.00 10,799.97 10,800.56 2,107.1K
10:13 10,799.70 10,800.04 10,798.80 10,799.57 2,316.9K
10:14 10,799.47 10,800.07 10,797.89 10,797.89 2,445.6K
10:15 10,797.85 10,797.85 10,795.65 10,795.96 2,334.5K
10:16 10,797.02 10,797.02 10,794.41 10,796.41 2,532.5K
10:17 10,795.38 10,796.85 10,795.01 10,795.68 2,317.8K
10:18 10,795.18 10,799.54 10,795.18 10,799.54 2,100.1K
10:19 10,799.31 10,799.31 10,796.91 10,798.43 2,650.0K
10:20 10,797.41 10,799.10 10,796.52 10,798.28 2,129.4K
10:21 10,798.60 10,805.74 10,798.60 10,805.74 2,890.6K
10:22 10,806.10 10,806.10 10,803.35 10,803.35 1,972.5K
10:23 10,803.76 10,804.38 10,801.81 10,801.81 1,368.5K
10:24 10,801.39 10,803.35 10,801.33 10,802.46 1,904.7K
10:25 10,802.95 10,803.84 10,800.94 10,802.12 2,119.7K
10:26 10,801.98 10,804.94 10,801.98 10,803.86 2,096.1K
10:27 10,803.65 10,807.72 10,803.65 10,806.90 2,222.2K
10:28 10,807.23 10,809.63 10,805.48 10,809.63 1,212.4K
10:29 10,809.13 10,811.30 10,808.24 10,811.30 1,721.0K
10:30 10,811.11 10,817.50 10,811.11 10,817.50 1,830.2K
10:31 10,817.97 10,819.32 10,816.14 10,816.14 1,923.2K
10:32 10,816.37 10,817.15 10,815.25 10,816.89 1,959.7K
10:33 10,817.75 10,817.75 10,814.01 10,814.70 1,598.4K
10:34 10,815.71 10,818.41 10,815.56 10,815.68 1,470.7K
10:35 10,815.67 10,816.21 10,812.36 10,816.21 1,717.7K
10:36 10,815.94 10,818.34 10,815.94 10,817.52 1,995.5K
10:37 10,819.29 10,820.76 10,817.22 10,819.20 1,941.2K
10:38 10,819.11 10,819.29 10,816.00 10,817.19 2,233.3K
10:39 10,816.88 10,816.99 10,815.99 10,816.32 2,152.8K
10:40 10,816.21 10,816.63 10,814.86 10,814.87 3,658.3K
10:41 10,815.59 10,823.96 10,815.59 10,822.46 4,442.9K
10:42 10,822.34 10,822.54 10,820.19 10,822.05 2,037.7K
10:43 10,821.99 10,822.07 10,820.97 10,821.77 2,445.9K
10:44 10,821.95 10,826.80 10,821.95 10,826.80 4,647.2K
10:45 10,827.19 10,829.46 10,827.05 10,827.80 3,488.5K
10:46 10,828.06 10,828.87 10,826.14 10,826.32 4,695.6K
10:47 10,825.90 10,826.00 10,824.06 10,824.06 6,028.3K
10:48 10,822.87 10,825.27 10,819.79 10,824.73 10,034.2K
10:49 10,823.67 10,824.47 10,818.04 10,818.04 5,034.6K
10:50 10,817.25 10,817.25 10,815.23 10,815.91 5,578.1K
10:51 10,816.66 10,818.15 10,815.69 10,815.69 5,204.9K
10:52 10,815.52 10,816.86 10,814.57 10,815.16 3,699.1K
10:53 10,816.23 10,816.23 10,812.99 10,813.77 3,847.2K
10:54 10,812.84 10,814.06 10,811.05 10,813.39 3,443.8K
10:55 10,812.17 10,815.50 10,812.17 10,813.24 3,374.5K
10:56 10,814.25 10,814.52 10,812.94 10,813.14 2,546.8K
10:57 10,813.81 10,813.81 10,809.12 10,809.12 2,653.5K
10:58 10,808.80 10,808.80 10,805.22 10,805.28 2,225.4K
10:59 10,805.20 10,805.20 10,802.19 10,802.19 4,067.3K
11:00 10,802.27 10,806.49 10,802.27 10,806.32 3,460.6K
11:01 10,805.62 10,806.28 10,803.66 10,803.66 2,660.4K
11:02 10,804.37 10,805.20 10,801.95 10,801.95 2,050.5K
11:03 10,801.72 10,806.44 10,801.72 10,805.36 2,227.0K
11:04 10,805.63 10,812.51 10,805.63 10,812.33 2,186.6K
11:05 10,812.73 10,815.06 10,812.21 10,815.06 2,718.3K
11:06 10,815.29 10,816.16 10,813.84 10,813.84 2,828.8K
11:07 10,813.51 10,820.72 10,813.51 10,820.10 2,589.8K
11:08 10,820.99 10,829.21 10,820.28 10,829.16 2,917.3K
11:09 10,829.63 10,829.63 10,824.79 10,824.79 2,863.5K
11:10 10,823.65 10,828.13 10,823.65 10,828.13 2,770.5K
11:11 10,828.37 10,828.80 10,825.40 10,825.40 1,937.4K
11:12 10,829.91 10,832.80 10,829.91 10,831.73 1,953.8K
11:13 10,831.78 10,833.97 10,831.23 10,831.23 1,586.4K
11:14 10,830.36 10,831.14 10,827.19 10,828.12 1,518.2K
11:15 10,829.40 10,835.32 10,829.40 10,835.32 1,952.2K
11:16 10,835.81 10,837.40 10,831.78 10,833.16 2,080.9K
11:17 10,833.46 10,836.64 10,832.65 10,835.96 1,857.9K
11:18 10,837.78 10,846.58 10,837.78 10,843.81 5,674.0K
11:19 10,843.03 10,845.21 10,842.07 10,845.21 2,663.1K
11:20 10,844.96 10,844.96 10,842.85 10,843.63 1,795.8K
11:21 10,844.00 10,844.13 10,840.56 10,841.23 2,097.2K
11:22 10,841.34 10,843.58 10,839.29 10,843.58 2,133.3K
11:23 10,844.52 10,846.06 10,844.44 10,845.99 2,142.7K
11:24 10,845.46 10,845.46 10,842.14 10,843.97 2,538.5K
11:25 10,844.30 10,844.78 10,842.23 10,842.72 1,994.2K
11:26 10,842.52 10,842.63 10,839.56 10,840.69 2,333.3K
11:27 10,841.95 10,843.46 10,841.95 10,842.17 2,846.7K
11:28 10,842.75 10,844.44 10,842.51 10,843.47 2,388.8K
11:29 10,843.75 10,844.17 10,842.52 10,842.61 2,486.5K
11:30 10,843.08 10,843.08 10,842.90 10,842.90 139.9K
13:00 10,841.67 10,841.67 10,833.10 10,835.64 9,513.7K
13:01 10,835.94 10,835.94 10,829.96 10,830.24 3,133.2K
13:02 10,831.60 10,831.60 10,829.34 10,831.01 2,119.8K
13:03 10,829.59 10,829.59 10,824.77 10,824.77 2,449.1K
13:04 10,822.45 10,822.45 10,816.51 10,817.42 2,689.3K
13:05 10,817.55 10,819.94 10,817.34 10,819.94 1,409.4K
13:06 10,819.39 10,825.33 10,819.39 10,825.33 1,805.4K
13:07 10,824.99 10,826.86 10,824.89 10,826.66 1,206.4K
13:08 10,826.57 10,827.44 10,826.16 10,827.28 1,610.0K
13:09 10,827.45 10,828.56 10,827.45 10,828.46 1,989.6K
13:10 10,828.04 10,828.04 10,822.86 10,822.87 3,090.9K
13:11 10,824.63 10,824.63 10,822.48 10,823.02 1,752.3K
13:12 10,822.81 10,824.42 10,822.71 10,824.37 1,498.6K
13:13 10,826.91 10,828.97 10,826.80 10,828.01 2,224.0K
13:14 10,828.20 10,829.15 10,825.51 10,825.51 1,730.4K
13:15 10,827.81 10,829.53 10,826.84 10,828.71 2,198.0K
13:16 10,828.54 10,828.78 10,826.13 10,826.38 1,757.0K
13:17 10,825.94 10,825.94 10,823.26 10,823.54 1,744.1K
13:18 10,823.93 10,823.93 10,821.66 10,821.98 1,383.8K
13:19 10,822.09 10,823.60 10,822.09 10,823.43 1,430.1K
13:20 10,824.20 10,824.25 10,822.52 10,823.23 1,519.1K
13:21 10,823.11 10,823.87 10,822.08 10,822.24 1,621.2K
13:22 10,822.36 10,822.36 10,820.46 10,820.74 1,260.4K
13:23 10,821.29 10,822.72 10,820.92 10,822.39 1,823.9K
13:24 10,822.25 10,826.16 10,822.25 10,825.49 1,916.6K
13:25 10,825.40 10,825.92 10,824.06 10,824.56 1,626.6K
13:26 10,824.82 10,825.59 10,822.76 10,822.76 2,228.2K
13:27 10,824.41 10,826.13 10,824.41 10,826.13 1,382.0K
13:28 10,826.23 10,829.45 10,826.01 10,827.88 2,310.0K
13:29 10,828.45 10,830.54 10,828.45 10,830.46 1,763.1K
13:30 10,830.30 10,833.23 10,830.30 10,833.23 1,879.5K
13:31 10,833.89 10,836.05 10,833.06 10,834.15 2,036.7K
13:32 10,834.04 10,834.65 10,833.64 10,834.35 1,733.1K
13:33 10,834.49 10,834.55 10,831.75 10,832.18 1,571.8K
13:34 10,831.85 10,832.13 10,830.50 10,831.83 2,089.0K
13:35 10,830.97 10,836.06 10,830.97 10,835.73 1,970.8K
13:36 10,835.62 10,835.62 10,832.33 10,832.50 1,666.5K
13:37 10,834.06 10,834.06 10,830.77 10,830.77 1,337.8K
13:38 10,830.26 10,833.13 10,830.26 10,833.13 1,443.8K
13:39 10,833.05 10,833.34 10,832.53 10,833.34 1,657.3K
13:40 10,833.54 10,835.31 10,833.54 10,834.19 1,863.9K
13:41 10,834.97 10,835.14 10,833.57 10,834.49 2,040.9K
13:42 10,834.98 10,836.28 10,834.71 10,836.28 1,725.7K
13:43 10,835.97 10,835.97 10,834.80 10,835.16 1,829.6K
13:44 10,834.92 10,835.90 10,834.06 10,835.55 2,664.1K
13:45 10,835.70 10,838.46 10,835.59 10,837.75 1,613.7K
13:46 10,838.00 10,838.00 10,834.73 10,834.73 1,720.3K
13:47 10,835.22 10,835.22 10,831.83 10,831.83 1,753.9K
13:48 10,831.44 10,834.03 10,831.44 10,832.29 1,680.9K
13:49 10,833.22 10,833.22 10,831.49 10,831.60 1,215.9K
13:50 10,832.27 10,832.40 10,830.69 10,830.90 1,524.5K
13:51 10,830.93 10,830.93 10,827.13 10,827.43 2,289.8K
13:52 10,827.40 10,827.60 10,826.06 10,826.64 1,661.0K
13:53 10,827.24 10,832.17 10,827.24 10,832.17 2,046.1K
13:54 10,831.90 10,831.90 10,830.20 10,830.25 1,329.8K
13:55 10,830.56 10,832.06 10,830.56 10,832.06 1,347.3K
13:56 10,832.57 10,834.62 10,831.84 10,834.62 1,628.9K
13:57 10,834.80 10,836.83 10,834.80 10,836.52 1,987.0K
13:58 10,837.34 10,840.00 10,837.34 10,838.67 2,209.9K
13:59 10,838.67 10,839.21 10,836.69 10,836.95 1,810.6K
14:00 10,837.46 10,837.61 10,835.98 10,837.34 1,579.5K
14:01 10,836.05 10,836.56 10,835.71 10,836.01 1,393.1K
14:02 10,836.35 10,836.35 10,833.69 10,833.88 1,655.0K
14:03 10,833.74 10,834.73 10,832.87 10,834.68 1,210.9K
14:04 10,834.53 10,834.53 10,832.48 10,832.93 1,651.7K
14:05 10,832.83 10,833.12 10,829.09 10,829.09 1,852.2K
14:06 10,829.54 10,830.21 10,828.35 10,828.35 1,140.7K
14:07 10,828.28 10,828.82 10,826.37 10,826.77 1,281.3K
14:08 10,826.90 10,827.08 10,824.87 10,825.63 1,766.2K
14:09 10,825.28 10,825.28 10,823.90 10,823.90 2,402.0K
14:10 10,823.66 10,823.66 10,822.35 10,822.35 1,562.5K
14:11 10,823.02 10,823.62 10,822.32 10,822.63 2,061.9K
14:12 10,822.86 10,824.81 10,822.86 10,823.69 1,874.7K
14:13 10,824.22 10,825.05 10,822.97 10,824.34 1,715.1K
14:14 10,824.47 10,824.47 10,823.19 10,823.75 1,840.6K
14:15 10,823.00 10,823.15 10,820.99 10,821.72 2,476.2K
14:16 10,821.52 10,821.66 10,819.52 10,819.52 1,844.1K
14:17 10,819.81 10,820.55 10,818.79 10,819.47 2,886.8K
14:18 10,818.53 10,820.16 10,818.53 10,820.16 2,039.6K
14:19 10,819.50 10,821.26 10,819.19 10,820.11 1,943.4K
14:20 10,820.57 10,822.10 10,820.10 10,821.35 2,468.8K
14:21 10,821.20 10,821.96 10,820.58 10,821.69 2,885.0K
14:22 10,820.95 10,823.17 10,820.95 10,823.17 2,800.7K
14:23 10,822.13 10,822.99 10,821.30 10,822.88 2,281.3K
14:24 10,822.41 10,822.41 10,821.39 10,821.39 1,495.4K
14:25 10,820.78 10,820.78 10,818.73 10,818.73 2,200.1K
14:26 10,819.49 10,819.49 10,817.42 10,817.95 1,854.2K
14:27 10,817.78 10,818.35 10,817.20 10,817.67 1,817.2K
14:28 10,817.68 10,818.58 10,816.99 10,817.26 2,008.0K
14:29 10,817.10 10,818.60 10,816.87 10,817.49 1,890.0K
14:30 10,817.87 10,822.01 10,817.87 10,821.81 2,987.7K
14:31 10,821.73 10,823.40 10,821.73 10,822.57 2,141.6K
14:32 10,822.49 10,824.55 10,822.49 10,823.81 2,659.7K
14:33 10,824.11 10,826.33 10,823.76 10,826.20 2,172.2K
14:34 10,825.91 10,828.28 10,825.91 10,828.28 3,046.9K
14:35 10,828.51 10,830.16 10,827.67 10,828.41 2,300.8K
14:36 10,827.52 10,829.92 10,827.52 10,828.44 2,565.2K
14:37 10,828.48 10,829.03 10,828.01 10,828.01 2,272.9K
14:38 10,828.06 10,829.52 10,828.06 10,828.70 2,343.7K
14:39 10,828.68 10,829.49 10,826.56 10,826.56 2,048.6K
14:40 10,826.12 10,827.10 10,825.67 10,827.06 2,967.2K
14:41 10,828.17 10,828.17 10,825.85 10,826.05 2,788.8K
14:42 10,825.70 10,828.87 10,825.70 10,828.60 2,474.1K
14:43 10,828.58 10,833.01 10,828.58 10,832.61 3,347.6K
14:44 10,831.91 10,832.53 10,830.72 10,830.90 2,398.0K
14:45 10,829.87 10,830.31 10,827.12 10,827.12 3,390.1K
14:46 10,828.16 10,829.05 10,826.59 10,826.59 3,543.6K
14:47 10,826.43 10,827.29 10,823.34 10,823.34 3,323.6K
14:48 10,824.67 10,825.88 10,823.33 10,823.91 3,618.8K
14:49 10,822.95 10,823.25 10,820.62 10,820.83 4,323.0K
14:50 10,820.90 10,820.90 10,816.52 10,816.52 6,166.1K
14:51 10,816.43 10,817.42 10,813.74 10,813.74 4,300.9K
14:52 10,813.67 10,814.55 10,812.42 10,813.15 5,105.4K
14:53 10,813.08 10,814.05 10,812.24 10,813.02 4,524.9K
14:54 10,812.51 10,814.35 10,812.51 10,813.82 5,493.1K
14:55 10,814.73 10,816.51 10,814.73 10,815.41 5,327.9K
14:56 10,815.35 10,817.02 10,815.35 10,816.25 5,777.6K
14:57 10,817.48 10,817.48 10,817.48 10,817.48 246.8K
15:00 10,818.34 10,819.08 10,818.34 10,819.08 10,100.8K
15:59 10,819.08 10,819.08 10,819.08 10,819.08 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