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 10,805.31 10,805.31 10,765.14 10,768.02 32,888.3K
09:31 10,766.40 10,766.40 10,746.64 10,746.64 15,679.0K
09:32 10,743.23 10,750.84 10,736.10 10,750.84 12,430.2K
09:33 10,747.91 10,747.91 10,729.54 10,729.57 13,006.8K
09:34 10,730.41 10,733.77 10,722.08 10,733.77 11,684.0K
09:35 10,735.47 10,742.71 10,732.15 10,742.71 8,804.1K
09:36 10,743.07 10,743.07 10,737.39 10,742.67 7,466.9K
09:37 10,741.75 10,758.68 10,740.37 10,758.05 6,839.7K
09:38 10,763.85 10,776.76 10,760.63 10,776.76 6,951.8K
09:39 10,778.47 10,785.13 10,777.16 10,781.15 8,184.9K
09:40 10,780.60 10,781.13 10,772.48 10,772.78 5,790.7K
09:41 10,773.23 10,773.23 10,767.14 10,767.24 5,850.7K
09:42 10,766.92 10,766.92 10,762.84 10,765.51 6,340.8K
09:43 10,764.91 10,764.91 10,755.80 10,756.19 6,106.9K
09:44 10,754.78 10,754.78 10,748.70 10,751.61 6,556.8K
09:45 10,751.48 10,751.48 10,742.27 10,742.27 5,458.3K
09:46 10,743.49 10,746.70 10,742.06 10,742.06 5,670.2K
09:47 10,741.42 10,751.30 10,739.93 10,751.30 5,618.1K
09:48 10,753.58 10,758.40 10,753.28 10,753.28 4,967.6K
09:49 10,752.74 10,755.04 10,751.71 10,751.75 3,804.2K
09:50 10,752.39 10,755.84 10,751.16 10,754.61 7,044.9K
09:51 10,753.72 10,756.50 10,753.72 10,755.83 4,979.3K
09:52 10,755.63 10,755.63 10,749.57 10,749.67 4,295.0K
09:53 10,751.52 10,753.31 10,749.03 10,749.03 4,426.7K
09:54 10,749.79 10,749.85 10,745.51 10,745.51 4,979.6K
09:55 10,746.25 10,748.19 10,743.56 10,746.02 4,730.7K
09:56 10,748.30 10,749.77 10,746.46 10,746.46 4,110.4K
09:57 10,745.68 10,747.98 10,744.76 10,744.81 4,565.3K
09:58 10,745.32 10,745.32 10,740.96 10,741.46 4,136.4K
09:59 10,740.69 10,740.69 10,736.05 10,737.03 3,325.7K
10:00 10,736.61 10,736.61 10,732.77 10,732.80 4,993.9K
10:01 10,731.65 10,734.55 10,731.41 10,734.55 4,210.8K
10:02 10,733.33 10,743.06 10,731.25 10,743.06 4,540.7K
10:03 10,741.65 10,746.06 10,739.62 10,746.00 3,624.7K
10:04 10,746.73 10,750.74 10,745.61 10,750.22 3,999.2K
10:05 10,750.67 10,751.15 10,747.79 10,749.39 2,868.1K
10:06 10,749.48 10,751.77 10,747.35 10,747.35 3,529.6K
10:07 10,747.07 10,747.07 10,743.92 10,743.92 2,819.8K
10:08 10,744.49 10,748.92 10,744.49 10,748.92 2,242.5K
10:09 10,748.23 10,750.65 10,746.43 10,750.38 3,388.0K
10:10 10,750.54 10,750.54 10,747.92 10,748.30 2,730.6K
10:11 10,748.68 10,749.86 10,746.86 10,747.16 3,590.0K
10:12 10,747.91 10,750.35 10,744.86 10,748.80 4,505.6K
10:13 10,748.84 10,748.92 10,747.05 10,747.76 2,689.4K
10:14 10,747.01 10,747.14 10,745.67 10,745.81 3,429.1K
10:15 10,745.03 10,746.05 10,745.01 10,745.25 2,604.0K
10:16 10,744.79 10,748.09 10,743.77 10,747.83 3,095.9K
10:17 10,747.00 10,754.30 10,747.00 10,754.30 2,738.5K
10:18 10,755.44 10,763.92 10,755.44 10,763.75 2,845.4K
10:19 10,765.31 10,765.31 10,760.13 10,760.13 3,335.2K
10:20 10,760.05 10,760.32 10,756.88 10,757.26 3,237.2K
10:21 10,757.43 10,762.30 10,757.43 10,762.30 2,521.5K
10:22 10,762.95 10,765.61 10,762.95 10,764.60 2,773.1K
10:23 10,766.21 10,766.86 10,764.77 10,765.10 2,414.5K
10:24 10,764.52 10,769.77 10,763.98 10,767.59 2,211.8K
10:25 10,768.68 10,769.01 10,767.24 10,767.24 1,718.7K
10:26 10,767.23 10,767.23 10,763.85 10,764.62 2,855.6K
10:27 10,764.37 10,769.94 10,764.37 10,768.35 3,211.9K
10:28 10,768.03 10,768.03 10,766.21 10,766.29 2,708.7K
10:29 10,766.28 10,766.28 10,756.19 10,757.19 2,250.7K
10:30 10,758.94 10,759.86 10,757.76 10,759.86 2,661.0K
10:31 10,760.93 10,760.93 10,756.17 10,756.71 2,980.3K
10:32 10,755.78 10,758.99 10,755.29 10,758.12 3,018.0K
10:33 10,758.23 10,759.99 10,757.59 10,759.77 2,376.2K
10:34 10,759.14 10,759.14 10,755.19 10,756.38 1,993.0K
10:35 10,757.29 10,757.29 10,751.54 10,751.54 2,330.0K
10:36 10,751.48 10,753.07 10,749.51 10,750.60 2,484.4K
10:37 10,753.14 10,753.80 10,751.65 10,752.29 1,991.4K
10:38 10,752.77 10,752.77 10,749.90 10,750.87 1,887.1K
10:39 10,751.40 10,751.40 10,746.99 10,746.99 2,035.3K
10:40 10,747.41 10,747.41 10,743.22 10,743.52 1,670.8K
10:41 10,743.77 10,749.06 10,743.65 10,747.86 2,137.3K
10:42 10,746.36 10,747.39 10,745.90 10,747.27 2,188.4K
10:43 10,746.24 10,746.24 10,742.85 10,743.79 2,280.3K
10:44 10,742.79 10,742.79 10,737.73 10,737.73 2,980.0K
10:45 10,737.70 10,737.70 10,734.85 10,735.74 2,631.2K
10:46 10,736.08 10,736.08 10,732.27 10,732.53 1,945.3K
10:47 10,733.23 10,733.23 10,729.22 10,730.37 1,848.1K
10:48 10,730.07 10,730.25 10,726.60 10,726.60 2,560.2K
10:49 10,727.17 10,728.58 10,726.43 10,728.04 2,227.9K
10:50 10,727.50 10,727.57 10,726.19 10,726.19 3,391.1K
10:51 10,726.78 10,726.78 10,724.35 10,724.35 2,734.9K
10:52 10,724.15 10,724.15 10,721.47 10,721.69 3,439.2K
10:53 10,721.96 10,721.96 10,717.67 10,717.67 3,112.8K
10:54 10,717.66 10,717.66 10,715.03 10,715.03 2,468.3K
10:55 10,715.21 10,716.78 10,711.92 10,716.78 3,796.2K
10:56 10,716.19 10,716.39 10,712.88 10,713.28 2,058.1K
10:57 10,713.71 10,714.17 10,712.65 10,714.17 2,926.1K
10:58 10,714.21 10,715.66 10,713.39 10,714.49 2,778.7K
10:59 10,715.35 10,716.25 10,713.56 10,713.56 2,302.2K
11:00 10,714.78 10,714.78 10,709.15 10,709.15 2,759.0K
11:01 10,709.80 10,709.80 10,707.64 10,708.17 2,861.4K
11:02 10,708.72 10,708.72 10,706.57 10,706.57 2,030.9K
11:03 10,706.68 10,706.68 10,700.59 10,700.59 3,482.2K
11:04 10,700.63 10,701.69 10,700.35 10,700.97 2,879.8K
11:05 10,701.48 10,701.53 10,700.79 10,701.33 2,572.8K
11:06 10,701.21 10,701.86 10,698.65 10,698.65 2,728.7K
11:07 10,699.51 10,703.07 10,698.98 10,702.20 2,320.7K
11:08 10,702.79 10,703.70 10,700.57 10,700.57 1,863.5K
11:09 10,700.38 10,700.38 10,696.44 10,696.44 2,608.7K
11:10 10,696.23 10,696.23 10,693.47 10,693.47 2,895.9K
11:11 10,693.69 10,694.93 10,693.44 10,693.76 3,084.9K
11:12 10,693.93 10,696.41 10,693.93 10,694.43 2,351.7K
11:13 10,694.06 10,694.06 10,686.60 10,686.60 2,936.2K
11:14 10,685.97 10,686.61 10,684.53 10,685.16 3,394.0K
11:15 10,684.18 10,685.93 10,682.97 10,683.15 5,644.3K
11:16 10,683.80 10,683.80 10,677.57 10,677.57 4,232.3K
11:17 10,677.61 10,677.61 10,670.87 10,671.70 4,021.1K
11:18 10,672.20 10,672.20 10,670.32 10,670.96 3,559.6K
11:19 10,669.28 10,669.85 10,662.15 10,662.15 6,321.5K
11:20 10,661.76 10,661.76 10,658.39 10,658.39 4,638.8K
11:21 10,657.62 10,658.04 10,655.19 10,655.31 6,017.7K
11:22 10,654.89 10,656.49 10,654.00 10,655.07 3,913.9K
11:23 10,654.77 10,655.88 10,653.83 10,653.83 3,379.8K
11:24 10,652.42 10,652.42 10,645.55 10,645.94 6,361.3K
11:25 10,645.43 10,647.50 10,644.84 10,644.84 4,157.4K
11:26 10,643.94 10,644.31 10,642.49 10,642.80 2,967.0K
11:27 10,643.80 10,647.71 10,642.62 10,647.71 3,070.8K
11:28 10,647.89 10,656.41 10,647.89 10,656.41 1,898.8K
11:29 10,655.84 10,655.84 10,652.07 10,653.59 2,270.3K
11:30 10,653.27 10,653.81 10,653.27 10,653.81 138.3K
13:00 10,653.49 10,658.85 10,652.04 10,658.85 6,464.6K
13:01 10,658.79 10,666.78 10,658.79 10,664.85 3,212.0K
13:02 10,665.12 10,667.40 10,663.97 10,666.82 2,533.1K
13:03 10,666.67 10,666.67 10,661.28 10,661.71 1,921.9K
13:04 10,661.85 10,662.52 10,660.48 10,660.48 2,130.3K
13:05 10,661.41 10,665.01 10,661.41 10,663.50 3,677.2K
13:06 10,664.07 10,665.10 10,661.45 10,661.45 2,325.6K
13:07 10,661.62 10,661.62 10,655.33 10,655.65 2,230.2K
13:08 10,655.89 10,656.12 10,654.10 10,654.60 2,356.0K
13:09 10,654.94 10,655.29 10,654.19 10,654.20 1,928.5K
13:10 10,653.85 10,653.85 10,648.55 10,648.55 1,958.7K
13:11 10,648.75 10,649.00 10,647.65 10,648.89 1,941.9K
13:12 10,648.72 10,651.98 10,648.44 10,651.98 2,623.1K
13:13 10,651.81 10,651.81 10,650.05 10,651.02 3,077.3K
13:14 10,650.70 10,654.54 10,650.70 10,654.54 1,941.4K
13:15 10,654.27 10,655.36 10,650.05 10,650.40 2,222.2K
13:16 10,650.25 10,650.28 10,647.02 10,647.02 2,689.4K
13:17 10,647.02 10,647.45 10,645.47 10,645.47 2,444.9K
13:18 10,644.76 10,644.76 10,637.07 10,637.07 3,271.0K
13:19 10,636.23 10,636.24 10,634.41 10,636.11 2,432.6K
13:20 10,636.14 10,636.14 10,633.31 10,633.31 4,267.9K
13:21 10,633.98 10,634.80 10,631.71 10,631.71 3,007.9K
13:22 10,631.38 10,635.99 10,631.38 10,635.89 2,593.8K
13:23 10,635.76 10,635.88 10,633.60 10,633.83 2,633.9K
13:24 10,634.38 10,637.30 10,634.38 10,635.90 4,946.8K
13:25 10,636.98 10,638.45 10,636.13 10,637.16 10,040.2K
13:26 10,635.49 10,636.28 10,632.20 10,635.99 6,559.5K
13:27 10,635.13 10,635.13 10,628.79 10,628.79 3,839.1K
13:28 10,628.90 10,633.63 10,628.90 10,632.93 4,710.0K
13:29 10,632.72 10,632.72 10,629.95 10,630.04 3,976.2K
13:30 10,629.86 10,631.58 10,628.86 10,631.58 2,992.7K
13:31 10,632.08 10,635.40 10,632.08 10,632.93 3,676.3K
13:32 10,633.17 10,635.94 10,633.14 10,634.93 2,900.3K
13:33 10,634.92 10,635.85 10,634.06 10,635.83 2,476.0K
13:34 10,635.56 10,639.18 10,635.56 10,639.16 2,380.2K
13:35 10,639.35 10,642.05 10,639.35 10,640.88 2,630.4K
13:36 10,640.61 10,641.30 10,639.10 10,640.37 2,244.5K
13:37 10,640.47 10,640.51 10,638.60 10,640.51 1,862.2K
13:38 10,640.22 10,640.22 10,635.53 10,635.60 2,703.2K
13:39 10,635.67 10,640.50 10,635.67 10,639.41 2,114.5K
13:40 10,638.96 10,638.96 10,637.70 10,638.16 2,671.6K
13:41 10,636.46 10,637.19 10,635.82 10,635.82 2,230.0K
13:42 10,636.48 10,637.21 10,635.75 10,635.75 2,420.4K
13:43 10,634.98 10,635.19 10,634.11 10,634.11 2,212.3K
13:44 10,633.76 10,634.49 10,632.92 10,634.40 3,415.4K
13:45 10,634.94 10,635.11 10,633.47 10,633.64 2,417.8K
13:46 10,633.14 10,633.14 10,631.26 10,632.13 2,801.5K
13:47 10,631.95 10,631.95 10,627.65 10,627.65 2,453.3K
13:48 10,627.17 10,629.56 10,626.73 10,628.45 2,510.9K
13:49 10,626.77 10,626.77 10,624.91 10,625.16 2,315.8K
13:50 10,625.97 10,630.58 10,625.21 10,630.58 2,404.3K
13:51 10,630.13 10,630.13 10,625.47 10,626.05 2,118.0K
13:52 10,626.74 10,626.74 10,624.17 10,624.64 2,646.7K
13:53 10,623.82 10,625.01 10,622.56 10,624.51 2,395.5K
13:54 10,624.52 10,624.83 10,623.08 10,624.83 1,681.7K
13:55 10,625.50 10,628.65 10,624.36 10,628.06 1,671.0K
13:56 10,628.97 10,635.23 10,628.97 10,635.23 2,407.6K
13:57 10,635.71 10,636.00 10,633.31 10,633.31 2,153.9K
13:58 10,633.13 10,636.09 10,632.92 10,634.31 2,060.2K
13:59 10,633.72 10,633.72 10,631.88 10,632.25 1,830.1K
14:00 10,631.70 10,631.70 10,627.98 10,628.27 2,549.4K
14:01 10,629.31 10,629.31 10,625.44 10,628.15 3,683.1K
14:02 10,628.73 10,634.63 10,628.73 10,632.46 2,413.9K
14:03 10,632.43 10,637.54 10,631.69 10,637.54 1,958.9K
14:04 10,638.65 10,641.14 10,636.75 10,637.43 2,977.9K
14:05 10,637.14 10,637.14 10,632.93 10,635.13 1,856.1K
14:06 10,633.79 10,637.53 10,632.70 10,637.53 2,901.5K
14:07 10,639.67 10,639.67 10,632.70 10,632.70 2,481.9K
14:08 10,631.35 10,632.69 10,629.91 10,632.69 3,275.5K
14:09 10,634.98 10,635.10 10,633.44 10,634.18 2,086.5K
14:10 10,632.86 10,634.05 10,632.11 10,632.14 2,033.8K
14:11 10,632.08 10,632.08 10,628.37 10,628.37 2,112.0K
14:12 10,628.72 10,630.67 10,628.71 10,629.32 2,058.8K
14:13 10,629.55 10,630.11 10,628.43 10,628.43 2,152.2K
14:14 10,627.77 10,630.70 10,627.77 10,629.60 2,854.0K
14:15 10,628.88 10,628.88 10,625.23 10,625.82 3,583.0K
14:16 10,625.80 10,627.96 10,625.73 10,627.96 2,493.2K
14:17 10,628.80 10,628.80 10,626.63 10,627.39 2,313.5K
14:18 10,627.59 10,627.75 10,626.28 10,626.28 2,402.0K
14:19 10,625.95 10,626.24 10,624.76 10,624.90 2,067.7K
14:20 10,624.64 10,624.64 10,622.67 10,623.78 3,056.2K
14:21 10,623.40 10,624.69 10,622.08 10,622.08 2,064.4K
14:22 10,622.13 10,622.50 10,621.25 10,622.17 2,580.7K
14:23 10,622.17 10,622.73 10,619.49 10,619.49 2,915.5K
14:24 10,620.08 10,622.95 10,620.08 10,622.80 2,520.4K
14:25 10,622.53 10,622.58 10,621.59 10,621.84 2,263.8K
14:26 10,621.87 10,621.90 10,619.20 10,619.46 2,355.8K
14:27 10,620.59 10,620.59 10,618.46 10,619.62 3,459.6K
14:28 10,619.79 10,621.70 10,619.64 10,621.70 2,776.9K
14:29 10,622.22 10,622.74 10,620.52 10,622.74 3,266.7K
14:30 10,622.82 10,628.31 10,622.82 10,628.11 3,073.5K
14:31 10,627.80 10,628.88 10,625.07 10,628.88 2,526.7K
14:32 10,627.94 10,629.08 10,627.93 10,628.94 2,251.2K
14:33 10,627.82 10,627.98 10,626.36 10,627.73 3,317.0K
14:34 10,628.44 10,634.35 10,628.44 10,634.24 2,760.7K
14:35 10,636.42 10,637.59 10,634.58 10,634.62 2,136.1K
14:36 10,634.49 10,637.59 10,634.49 10,636.37 2,852.8K
14:37 10,636.69 10,640.81 10,636.69 10,640.81 2,536.9K
14:38 10,641.09 10,643.56 10,641.09 10,643.56 2,487.3K
14:39 10,643.47 10,645.81 10,642.43 10,645.77 3,362.5K
14:40 10,645.95 10,647.93 10,645.95 10,647.93 2,938.9K
14:41 10,647.85 10,648.97 10,645.20 10,645.20 4,732.6K
14:42 10,645.22 10,645.91 10,644.68 10,645.26 3,000.5K
14:43 10,645.64 10,649.49 10,645.64 10,649.12 3,020.3K
14:44 10,648.78 10,649.76 10,648.51 10,648.65 2,638.3K
14:45 10,648.63 10,651.71 10,648.54 10,651.71 3,436.6K
14:46 10,652.52 10,653.81 10,651.09 10,653.07 3,557.3K
14:47 10,652.56 10,653.16 10,652.33 10,652.70 3,409.8K
14:48 10,653.54 10,653.54 10,652.29 10,652.91 3,065.4K
14:49 10,652.21 10,654.03 10,651.83 10,654.03 3,784.7K
14:50 10,654.33 10,656.28 10,652.96 10,656.28 4,528.8K
14:51 10,656.82 10,658.56 10,656.82 10,656.99 3,796.3K
14:52 10,656.75 10,656.75 10,653.40 10,653.40 3,897.4K
14:53 10,654.28 10,654.35 10,652.94 10,653.48 5,014.2K
14:54 10,653.50 10,653.50 10,651.86 10,652.16 4,386.4K
14:55 10,651.77 10,652.48 10,650.63 10,651.63 6,784.3K
14:56 10,652.98 10,652.98 10,651.31 10,651.80 6,032.4K
14:57 10,652.02 10,652.23 10,652.02 10,652.23 308.2K
15:00 10,653.59 10,653.77 10,653.59 10,653.77 10,993.9K
15:59 10,653.77 10,653.77 10,653.77 10,653.77 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