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 10,809.54 10,847.22 10,809.54 10,841.14 17,677.0K
09:31 10,846.36 10,853.42 10,841.21 10,853.42 10,642.7K
09:32 10,851.92 10,851.92 10,840.56 10,846.20 8,243.1K
09:33 10,846.71 10,848.89 10,841.78 10,842.20 8,246.8K
09:34 10,841.71 10,849.03 10,838.12 10,849.03 6,425.5K
09:35 10,850.88 10,854.22 10,850.57 10,853.80 6,493.0K
09:36 10,852.97 10,856.82 10,852.08 10,856.82 7,959.6K
09:37 10,857.40 10,861.13 10,857.15 10,857.33 7,384.3K
09:38 10,858.71 10,871.13 10,858.71 10,871.13 9,119.5K
09:39 10,871.40 10,883.83 10,871.40 10,879.87 11,845.3K
09:40 10,880.05 10,880.09 10,877.20 10,877.20 7,692.1K
09:41 10,878.17 10,882.08 10,877.56 10,881.60 5,681.5K
09:42 10,881.10 10,889.50 10,881.10 10,887.56 6,621.0K
09:43 10,892.09 10,902.49 10,892.09 10,902.49 9,478.0K
09:44 10,903.40 10,918.40 10,903.40 10,914.22 11,154.5K
09:45 10,910.55 10,912.49 10,907.00 10,907.25 8,020.8K
09:46 10,907.88 10,915.33 10,906.18 10,907.67 6,623.9K
09:47 10,909.91 10,920.66 10,909.91 10,919.01 8,640.2K
09:48 10,916.00 10,921.13 10,915.48 10,921.13 8,561.1K
09:49 10,921.06 10,923.28 10,917.66 10,917.66 11,254.6K
09:50 10,916.58 10,916.58 10,910.94 10,910.94 6,544.3K
09:51 10,909.64 10,909.64 10,899.67 10,899.67 6,918.9K
09:52 10,899.73 10,902.76 10,899.52 10,900.94 5,517.8K
09:53 10,900.44 10,906.70 10,900.44 10,904.94 4,613.1K
09:54 10,905.16 10,905.16 10,899.61 10,899.61 6,051.5K
09:55 10,899.89 10,899.89 10,890.02 10,890.02 6,066.8K
09:56 10,885.58 10,885.58 10,882.73 10,883.92 4,772.3K
09:57 10,885.30 10,885.30 10,880.16 10,884.38 5,211.7K
09:58 10,886.00 10,886.98 10,884.01 10,885.97 6,466.3K
09:59 10,886.63 10,886.63 10,882.65 10,883.48 4,093.4K
10:00 10,883.24 10,890.91 10,883.24 10,890.91 5,125.1K
10:01 10,892.00 10,895.19 10,892.00 10,895.06 3,295.2K
10:02 10,895.76 10,895.76 10,890.79 10,890.79 5,051.2K
10:03 10,891.39 10,893.02 10,890.32 10,892.90 5,063.1K
10:04 10,892.83 10,893.18 10,890.99 10,892.53 5,606.4K
10:05 10,893.37 10,893.37 10,890.55 10,890.61 3,723.0K
10:06 10,890.97 10,894.16 10,890.97 10,893.41 4,149.8K
10:07 10,893.62 10,896.82 10,893.52 10,896.82 5,015.3K
10:08 10,896.80 10,897.70 10,893.92 10,893.92 2,922.1K
10:09 10,894.60 10,895.00 10,891.11 10,891.28 3,235.8K
10:10 10,890.59 10,896.43 10,890.59 10,896.43 2,879.1K
10:11 10,897.48 10,902.87 10,897.12 10,902.87 3,526.6K
10:12 10,903.41 10,908.82 10,903.41 10,908.82 3,452.8K
10:13 10,909.06 10,914.06 10,909.06 10,913.46 4,580.0K
10:14 10,913.67 10,920.08 10,913.67 10,920.08 5,719.9K
10:15 10,920.78 10,925.56 10,920.78 10,925.56 4,083.2K
10:16 10,925.58 10,926.75 10,924.65 10,924.65 6,410.6K
10:17 10,925.37 10,925.94 10,923.74 10,925.81 4,126.3K
10:18 10,925.80 10,926.48 10,919.33 10,919.33 3,538.9K
10:19 10,920.60 10,923.34 10,920.45 10,920.94 6,222.5K
10:20 10,920.29 10,920.29 10,915.33 10,916.33 4,818.0K
10:21 10,916.12 10,916.77 10,914.56 10,915.14 3,745.0K
10:22 10,915.27 10,915.27 10,906.46 10,907.18 5,843.4K
10:23 10,907.84 10,910.54 10,907.84 10,909.73 4,288.3K
10:24 10,909.74 10,909.74 10,903.72 10,905.78 6,614.4K
10:25 10,906.34 10,909.60 10,905.61 10,909.60 5,644.0K
10:26 10,910.17 10,912.03 10,908.94 10,909.77 4,646.9K
10:27 10,909.30 10,909.30 10,904.66 10,905.08 3,412.7K
10:28 10,905.85 10,905.85 10,902.22 10,902.22 2,487.3K
10:29 10,902.83 10,902.83 10,897.47 10,897.61 3,632.1K
10:30 10,897.56 10,901.23 10,896.32 10,898.82 3,547.3K
10:31 10,898.67 10,898.67 10,894.10 10,895.44 3,895.0K
10:32 10,895.10 10,895.10 10,890.79 10,893.56 2,783.2K
10:33 10,894.10 10,895.74 10,893.01 10,895.74 2,605.1K
10:34 10,895.62 10,898.29 10,895.56 10,898.15 2,746.3K
10:35 10,898.52 10,900.98 10,895.87 10,899.52 2,196.4K
10:36 10,898.55 10,899.80 10,896.16 10,898.25 2,290.9K
10:37 10,898.77 10,899.30 10,896.89 10,898.24 2,559.7K
10:38 10,898.07 10,898.07 10,891.87 10,892.03 3,234.9K
10:39 10,892.37 10,894.03 10,891.06 10,892.11 2,767.9K
10:40 10,892.08 10,892.08 10,886.67 10,888.64 2,756.3K
10:41 10,888.48 10,891.32 10,887.02 10,889.94 2,199.1K
10:42 10,890.09 10,893.82 10,890.09 10,893.82 3,114.9K
10:43 10,893.92 10,898.16 10,893.06 10,898.16 2,321.1K
10:44 10,896.89 10,898.02 10,895.39 10,898.02 2,493.1K
10:45 10,897.91 10,900.20 10,895.90 10,900.20 3,034.7K
10:46 10,901.07 10,901.36 10,896.85 10,897.37 3,154.1K
10:47 10,897.07 10,900.17 10,896.43 10,900.08 2,691.5K
10:48 10,901.04 10,911.87 10,900.98 10,906.72 3,759.5K
10:49 10,905.99 10,910.26 10,904.36 10,910.26 2,594.4K
10:50 10,910.17 10,915.99 10,910.17 10,915.99 2,626.6K
10:51 10,916.40 10,924.33 10,915.73 10,924.33 6,662.8K
10:52 10,923.48 10,923.89 10,918.17 10,919.37 4,327.4K
10:53 10,919.01 10,919.07 10,914.77 10,916.38 3,426.5K
10:54 10,917.04 10,920.42 10,916.86 10,918.23 3,503.3K
10:55 10,918.78 10,918.78 10,915.24 10,915.24 2,701.2K
10:56 10,915.35 10,915.35 10,912.41 10,914.28 2,847.1K
10:57 10,913.91 10,921.26 10,913.91 10,921.26 4,964.7K
10:58 10,921.58 10,926.18 10,921.05 10,925.81 5,622.2K
10:59 10,926.88 10,927.53 10,923.77 10,927.26 5,443.7K
11:00 10,929.05 10,931.98 10,924.50 10,927.11 5,869.7K
11:01 10,929.07 10,934.28 10,929.07 10,929.93 3,337.8K
11:02 10,929.23 10,933.05 10,929.16 10,931.36 10,449.0K
11:03 10,933.46 10,938.27 10,933.46 10,937.84 7,612.1K
11:04 10,937.18 10,937.49 10,927.20 10,927.68 4,760.1K
11:05 10,928.27 10,930.80 10,927.23 10,929.17 3,505.1K
11:06 10,929.34 10,929.34 10,926.19 10,926.26 6,004.3K
11:07 10,925.36 10,930.04 10,925.36 10,930.04 3,573.4K
11:08 10,930.54 10,930.54 10,928.39 10,930.28 3,066.6K
11:09 10,931.01 10,934.27 10,931.01 10,933.08 3,831.1K
11:10 10,933.68 10,938.22 10,932.14 10,938.22 7,208.6K
11:11 10,939.65 10,948.82 10,939.65 10,948.82 8,664.8K
11:12 10,949.45 10,953.20 10,946.03 10,946.33 6,447.8K
11:13 10,947.47 10,947.47 10,944.40 10,946.67 4,296.1K
11:14 10,947.62 10,947.99 10,943.87 10,943.87 2,903.2K
11:15 10,941.95 10,941.98 10,939.39 10,941.98 4,543.2K
11:16 10,942.03 10,942.03 10,938.53 10,938.80 3,225.8K
11:17 10,937.63 10,943.31 10,937.63 10,943.31 2,787.6K
11:18 10,943.57 10,945.56 10,943.57 10,945.15 2,916.1K
11:19 10,944.34 10,948.39 10,944.26 10,948.39 2,782.9K
11:20 10,949.38 10,949.62 10,945.98 10,945.98 3,418.7K
11:21 10,945.28 10,945.96 10,944.76 10,944.76 2,401.4K
11:22 10,945.26 10,946.40 10,944.43 10,944.68 3,333.7K
11:23 10,943.47 10,946.74 10,942.12 10,946.74 3,013.2K
11:24 10,945.76 10,948.64 10,945.69 10,948.27 2,398.8K
11:25 10,948.23 10,951.50 10,948.16 10,951.24 4,412.5K
11:26 10,951.48 10,952.96 10,951.10 10,952.96 5,392.3K
11:27 10,952.27 10,952.49 10,950.80 10,951.76 3,074.0K
11:28 10,950.69 10,951.67 10,950.47 10,951.67 3,592.1K
11:29 10,950.98 10,950.98 10,948.68 10,948.68 3,630.9K
11:30 10,947.85 10,947.85 10,947.45 10,947.47 240.2K
13:00 10,947.90 10,947.90 10,941.43 10,943.16 10,785.3K
13:01 10,941.93 10,941.93 10,930.77 10,931.59 6,532.9K
13:02 10,931.11 10,931.11 10,924.51 10,924.51 3,430.3K
13:03 10,924.19 10,927.39 10,923.44 10,927.39 2,830.4K
13:04 10,926.71 10,927.79 10,923.34 10,923.34 2,403.2K
13:05 10,922.97 10,922.97 10,919.81 10,922.07 2,999.5K
13:06 10,922.12 10,922.12 10,918.21 10,918.21 3,872.2K
13:07 10,918.73 10,919.43 10,913.45 10,914.78 3,286.8K
13:08 10,914.55 10,920.78 10,914.46 10,920.01 2,613.7K
13:09 10,920.93 10,922.01 10,919.67 10,920.32 2,513.4K
13:10 10,919.82 10,919.83 10,913.81 10,913.81 3,203.4K
13:11 10,913.96 10,915.85 10,913.96 10,914.40 2,771.6K
13:12 10,914.58 10,919.01 10,914.58 10,919.01 2,209.8K
13:13 10,919.07 10,921.16 10,919.02 10,921.16 2,052.3K
13:14 10,920.49 10,921.38 10,920.49 10,921.13 1,876.7K
13:15 10,920.93 10,920.98 10,917.09 10,917.09 2,256.4K
13:16 10,917.31 10,918.16 10,916.86 10,918.14 2,234.4K
13:17 10,917.96 10,920.14 10,917.95 10,920.14 2,257.7K
13:18 10,919.75 10,920.99 10,918.48 10,920.99 2,311.7K
13:19 10,919.32 10,920.90 10,919.32 10,919.49 1,845.9K
13:20 10,919.63 10,920.16 10,917.90 10,917.90 2,777.2K
13:21 10,918.36 10,920.13 10,918.26 10,919.10 2,200.5K
13:22 10,918.98 10,918.98 10,914.68 10,915.30 2,744.7K
13:23 10,914.98 10,915.48 10,913.88 10,914.14 2,364.2K
13:24 10,913.58 10,915.60 10,913.55 10,915.60 2,404.6K
13:25 10,915.09 10,915.74 10,914.30 10,914.69 1,742.2K
13:26 10,914.12 10,914.12 10,911.17 10,911.17 3,237.1K
13:27 10,910.58 10,910.99 10,909.34 10,909.37 2,113.7K
13:28 10,908.87 10,909.98 10,908.62 10,909.48 2,020.0K
13:29 10,909.02 10,909.78 10,909.02 10,909.57 1,697.7K
13:30 10,909.62 10,909.94 10,907.59 10,908.79 2,099.6K
13:31 10,908.19 10,908.63 10,906.05 10,906.18 3,107.7K
13:32 10,905.75 10,905.75 10,904.18 10,904.58 3,026.7K
13:33 10,904.87 10,905.21 10,903.70 10,903.99 2,374.9K
13:34 10,903.37 10,903.61 10,902.45 10,902.98 1,841.0K
13:35 10,903.24 10,903.36 10,899.96 10,899.96 1,935.8K
13:36 10,899.77 10,900.75 10,899.77 10,900.43 2,001.2K
13:37 10,899.87 10,900.18 10,899.07 10,899.38 1,667.6K
13:38 10,899.44 10,900.54 10,898.98 10,899.12 2,404.1K
13:39 10,898.95 10,899.59 10,897.89 10,897.89 1,886.3K
13:40 10,898.02 10,899.12 10,897.73 10,897.93 2,534.6K
13:41 10,896.92 10,897.90 10,896.92 10,897.66 1,941.1K
13:42 10,896.97 10,898.32 10,896.94 10,897.91 2,565.2K
13:43 10,897.52 10,898.16 10,896.89 10,897.21 1,533.4K
13:44 10,896.83 10,896.83 10,894.71 10,894.71 1,780.0K
13:45 10,894.89 10,895.13 10,892.91 10,893.34 2,647.5K
13:46 10,892.01 10,893.02 10,892.01 10,892.38 2,612.5K
13:47 10,891.60 10,894.11 10,891.60 10,892.32 2,054.4K
13:48 10,891.17 10,891.17 10,884.66 10,884.66 3,216.4K
13:49 10,884.52 10,885.17 10,883.40 10,883.40 1,897.5K
13:50 10,883.72 10,886.38 10,883.11 10,886.38 3,061.7K
13:51 10,887.35 10,892.60 10,887.09 10,892.60 2,622.7K
13:52 10,892.18 10,892.93 10,890.67 10,891.90 2,130.1K
13:53 10,892.56 10,893.20 10,891.31 10,891.41 1,488.8K
13:54 10,892.48 10,892.67 10,891.76 10,892.09 1,694.4K
13:55 10,892.31 10,892.87 10,892.19 10,892.36 1,780.5K
13:56 10,891.84 10,894.74 10,891.84 10,894.33 2,325.5K
13:57 10,895.47 10,898.38 10,895.47 10,897.96 1,498.3K
13:58 10,897.53 10,898.19 10,896.02 10,896.02 1,739.8K
13:59 10,895.89 10,896.32 10,887.84 10,887.84 3,361.8K
14:00 10,886.64 10,886.64 10,879.86 10,880.83 6,247.0K
14:01 10,879.84 10,879.84 10,872.27 10,872.27 6,920.0K
14:02 10,871.87 10,871.87 10,864.32 10,867.02 8,091.0K
14:03 10,866.02 10,866.02 10,861.55 10,862.77 7,712.2K
14:04 10,864.13 10,864.40 10,863.17 10,863.36 4,044.3K
14:05 10,863.79 10,864.63 10,857.75 10,857.75 4,470.5K
14:06 10,857.72 10,857.72 10,851.95 10,851.95 6,307.9K
14:07 10,851.47 10,853.28 10,846.21 10,846.21 5,017.4K
14:08 10,846.25 10,846.25 10,840.74 10,843.77 7,971.6K
14:09 10,844.39 10,845.46 10,842.15 10,842.41 5,184.6K
14:10 10,841.73 10,841.73 10,829.41 10,829.44 8,670.7K
14:11 10,829.08 10,848.97 10,829.08 10,847.87 7,109.5K
14:12 10,849.55 10,851.28 10,843.84 10,843.84 3,863.5K
14:13 10,841.38 10,841.38 10,835.34 10,837.31 4,140.9K
14:14 10,838.94 10,840.73 10,835.91 10,836.19 3,189.1K
14:15 10,834.91 10,834.91 10,826.05 10,826.05 5,089.3K
14:16 10,826.73 10,827.77 10,826.45 10,827.77 4,910.6K
14:17 10,827.42 10,828.23 10,825.68 10,825.68 3,686.0K
14:18 10,826.82 10,832.48 10,826.82 10,831.36 4,696.4K
14:19 10,831.91 10,833.76 10,831.91 10,833.76 4,456.6K
14:20 10,834.38 10,841.47 10,834.38 10,841.47 3,007.0K
14:21 10,842.43 10,847.29 10,841.31 10,847.29 3,127.5K
14:22 10,847.91 10,847.91 10,837.74 10,837.74 4,403.3K
14:23 10,837.27 10,840.55 10,837.12 10,840.55 2,805.4K
14:24 10,840.39 10,843.35 10,840.11 10,843.35 2,322.0K
14:25 10,843.00 10,846.14 10,843.00 10,846.14 3,318.2K
14:26 10,846.65 10,852.62 10,846.65 10,851.26 3,278.9K
14:27 10,850.36 10,850.36 10,844.86 10,845.92 2,958.9K
14:28 10,845.84 10,845.84 10,842.97 10,843.11 3,147.1K
14:29 10,843.25 10,844.36 10,842.63 10,842.73 2,561.9K
14:30 10,841.54 10,841.54 10,839.56 10,839.56 4,715.4K
14:31 10,838.98 10,838.98 10,831.38 10,832.72 6,627.6K
14:32 10,833.75 10,833.75 10,830.58 10,830.58 5,333.2K
14:33 10,830.74 10,832.76 10,830.09 10,832.18 5,939.4K
14:34 10,832.09 10,834.63 10,832.09 10,834.27 3,160.4K
14:35 10,834.96 10,840.31 10,834.96 10,837.79 3,526.0K
14:36 10,837.61 10,842.04 10,837.61 10,842.04 3,056.2K
14:37 10,842.73 10,843.98 10,840.20 10,842.02 3,593.4K
14:38 10,841.33 10,842.62 10,838.73 10,839.21 2,756.0K
14:39 10,839.50 10,839.63 10,838.62 10,839.55 2,801.5K
14:40 10,839.86 10,841.84 10,839.86 10,840.86 2,644.6K
14:41 10,841.15 10,842.12 10,840.38 10,842.12 2,758.4K
14:42 10,841.85 10,845.78 10,841.85 10,845.54 4,640.9K
14:43 10,845.51 10,845.99 10,843.80 10,845.25 3,442.6K
14:44 10,845.47 10,845.47 10,841.41 10,841.41 3,758.3K
14:45 10,841.00 10,841.00 10,838.47 10,838.62 3,926.2K
14:46 10,838.32 10,838.32 10,836.65 10,837.00 3,279.2K
14:47 10,836.25 10,836.64 10,835.26 10,835.54 4,142.6K
14:48 10,835.41 10,835.87 10,834.39 10,834.39 5,271.8K
14:49 10,834.06 10,834.44 10,832.54 10,832.63 3,632.1K
14:50 10,832.67 10,834.09 10,832.54 10,832.54 4,646.7K
14:51 10,831.12 10,833.14 10,830.65 10,831.82 4,718.9K
14:52 10,832.32 10,832.32 10,829.53 10,829.65 5,198.0K
14:53 10,829.20 10,829.73 10,827.76 10,828.40 4,552.4K
14:54 10,828.45 10,828.48 10,826.52 10,827.02 7,291.6K
14:55 10,826.44 10,827.48 10,826.15 10,827.48 6,954.4K
14:56 10,826.76 10,828.54 10,826.39 10,827.13 7,141.7K
14:57 10,827.16 10,827.65 10,827.16 10,827.65 498.6K
15:00 10,825.93 10,825.93 10,822.82 10,822.82 11,483.2K
15:59 10,822.82 10,822.82 10,822.82 10,822.82 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