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 10,641.28 10,665.64 10,641.28 10,653.77 19,736.8K
09:31 10,654.78 10,660.94 10,654.20 10,659.53 8,751.3K
09:32 10,658.11 10,658.11 10,648.66 10,649.80 7,728.9K
09:33 10,647.19 10,647.19 10,643.00 10,643.88 6,597.4K
09:34 10,644.43 10,659.56 10,644.43 10,659.56 6,000.5K
09:35 10,659.51 10,665.10 10,655.61 10,655.61 7,159.6K
09:36 10,653.13 10,660.42 10,651.32 10,660.42 6,629.5K
09:37 10,658.94 10,658.94 10,650.13 10,650.13 6,628.2K
09:38 10,649.37 10,649.37 10,637.95 10,638.44 6,340.0K
09:39 10,636.15 10,636.74 10,632.38 10,636.42 7,548.5K
09:40 10,635.71 10,640.47 10,633.80 10,638.43 6,323.8K
09:41 10,640.59 10,658.12 10,640.59 10,658.12 9,253.5K
09:42 10,657.48 10,661.43 10,655.19 10,655.44 7,497.3K
09:43 10,654.81 10,656.32 10,649.51 10,649.51 5,921.3K
09:44 10,649.43 10,649.43 10,645.82 10,647.72 6,985.6K
09:45 10,647.94 10,651.13 10,646.74 10,651.13 5,602.5K
09:46 10,653.35 10,663.69 10,653.35 10,660.29 7,057.8K
09:47 10,659.37 10,665.11 10,659.37 10,664.67 5,012.1K
09:48 10,662.14 10,662.14 10,654.62 10,655.49 5,026.3K
09:49 10,654.86 10,656.82 10,653.92 10,656.48 5,212.2K
09:50 10,655.48 10,655.48 10,651.68 10,651.68 4,189.2K
09:51 10,652.85 10,655.59 10,651.68 10,654.31 5,224.8K
09:52 10,653.28 10,653.28 10,643.23 10,643.93 4,081.6K
09:53 10,643.09 10,647.17 10,642.03 10,646.06 3,553.5K
09:54 10,646.03 10,647.01 10,645.13 10,647.01 5,198.6K
09:55 10,647.10 10,648.61 10,646.37 10,647.69 5,388.8K
09:56 10,648.04 10,650.33 10,648.04 10,650.33 4,898.1K
09:57 10,650.18 10,650.63 10,643.60 10,643.60 4,421.4K
09:58 10,643.57 10,644.35 10,642.95 10,644.08 3,450.5K
09:59 10,643.61 10,643.72 10,641.71 10,642.10 4,885.8K
10:00 10,642.05 10,642.10 10,638.36 10,638.36 4,904.9K
10:01 10,639.50 10,639.50 10,633.27 10,633.27 5,442.8K
10:02 10,632.85 10,632.85 10,629.74 10,631.10 4,833.9K
10:03 10,630.94 10,640.80 10,630.94 10,639.67 4,405.7K
10:04 10,640.00 10,641.86 10,638.97 10,640.59 3,336.1K
10:05 10,640.30 10,640.30 10,634.94 10,635.54 3,863.2K
10:06 10,637.42 10,639.78 10,635.80 10,636.08 3,459.7K
10:07 10,636.49 10,638.24 10,635.73 10,638.24 3,540.3K
10:08 10,638.12 10,640.32 10,637.10 10,640.32 3,474.3K
10:09 10,640.31 10,641.96 10,639.36 10,641.32 3,155.4K
10:10 10,640.98 10,643.16 10,638.86 10,638.86 3,921.7K
10:11 10,639.53 10,641.12 10,638.13 10,638.13 3,458.6K
10:12 10,638.59 10,639.32 10,637.55 10,637.61 3,524.4K
10:13 10,637.90 10,637.90 10,635.38 10,635.38 6,747.4K
10:14 10,635.08 10,636.54 10,633.82 10,636.23 4,672.9K
10:15 10,637.16 10,641.44 10,637.16 10,641.44 3,728.1K
10:16 10,641.75 10,641.81 10,639.48 10,639.48 2,665.4K
10:17 10,639.12 10,639.44 10,634.51 10,634.51 3,974.0K
10:18 10,633.91 10,634.06 10,632.94 10,633.19 3,236.6K
10:19 10,633.41 10,634.09 10,630.80 10,632.70 3,030.3K
10:20 10,631.96 10,631.96 10,627.97 10,627.97 3,683.4K
10:21 10,627.83 10,627.83 10,623.74 10,623.92 2,373.8K
10:22 10,624.07 10,628.15 10,624.07 10,628.09 3,602.8K
10:23 10,628.68 10,628.71 10,626.81 10,627.01 2,763.6K
10:24 10,626.94 10,627.90 10,624.69 10,626.16 2,397.1K
10:25 10,626.36 10,626.36 10,622.95 10,622.95 2,955.6K
10:26 10,623.08 10,623.36 10,621.27 10,621.63 2,579.3K
10:27 10,620.98 10,623.24 10,620.54 10,621.85 3,116.9K
10:28 10,621.43 10,625.22 10,621.43 10,625.22 2,128.5K
10:29 10,625.97 10,627.28 10,624.50 10,627.28 2,405.2K
10:30 10,627.82 10,627.82 10,624.20 10,624.36 2,239.7K
10:31 10,624.14 10,624.14 10,621.02 10,622.04 2,962.6K
10:32 10,621.76 10,622.60 10,621.31 10,621.87 2,494.4K
10:33 10,621.41 10,622.34 10,620.68 10,621.01 2,138.3K
10:34 10,620.61 10,621.02 10,619.92 10,619.99 2,040.7K
10:35 10,619.58 10,619.58 10,613.30 10,615.73 2,356.0K
10:36 10,615.57 10,617.98 10,614.67 10,616.59 2,613.5K
10:37 10,615.81 10,616.09 10,613.99 10,615.42 3,390.4K
10:38 10,615.74 10,615.74 10,611.44 10,611.44 1,893.8K
10:39 10,611.30 10,611.41 10,610.53 10,611.37 1,565.6K
10:40 10,610.60 10,612.31 10,610.12 10,612.31 2,092.0K
10:41 10,612.93 10,616.97 10,612.91 10,615.33 2,689.2K
10:42 10,615.06 10,615.06 10,613.05 10,613.33 1,629.3K
10:43 10,612.51 10,612.72 10,610.20 10,610.20 2,401.7K
10:44 10,609.75 10,610.44 10,609.33 10,610.00 2,200.5K
10:45 10,610.21 10,610.21 10,609.04 10,609.49 1,632.1K
10:46 10,609.93 10,609.95 10,609.09 10,609.88 2,568.2K
10:47 10,609.28 10,609.63 10,607.66 10,608.51 1,945.7K
10:48 10,607.48 10,608.93 10,607.04 10,608.52 2,024.7K
10:49 10,608.32 10,608.35 10,606.72 10,607.21 1,863.5K
10:50 10,607.61 10,610.06 10,607.04 10,610.06 2,631.6K
10:51 10,609.48 10,610.01 10,608.69 10,608.78 1,942.1K
10:52 10,608.96 10,608.96 10,607.21 10,607.54 2,052.0K
10:53 10,607.40 10,608.48 10,607.04 10,607.04 2,185.5K
10:54 10,607.45 10,607.63 10,606.52 10,607.14 1,528.0K
10:55 10,606.70 10,606.72 10,603.95 10,603.95 2,000.7K
10:56 10,603.42 10,603.42 10,602.56 10,602.56 2,193.0K
10:57 10,602.58 10,602.76 10,600.44 10,600.44 2,473.3K
10:58 10,599.76 10,599.87 10,598.14 10,598.14 3,176.4K
10:59 10,598.89 10,599.08 10,597.84 10,598.64 2,446.2K
11:00 10,598.64 10,599.75 10,598.32 10,598.32 2,182.0K
11:01 10,599.01 10,600.73 10,598.84 10,599.75 1,699.4K
11:02 10,599.62 10,599.80 10,599.06 10,599.64 2,002.9K
11:03 10,600.03 10,605.05 10,600.03 10,601.87 2,136.9K
11:04 10,602.17 10,602.17 10,600.11 10,600.42 1,823.9K
11:05 10,599.89 10,600.10 10,598.47 10,598.47 2,514.9K
11:06 10,598.25 10,599.62 10,598.25 10,599.20 1,911.2K
11:07 10,599.25 10,602.57 10,599.25 10,601.36 2,573.3K
11:08 10,601.35 10,602.36 10,600.53 10,600.82 1,953.1K
11:09 10,602.20 10,602.27 10,600.00 10,600.99 1,566.8K
11:10 10,600.32 10,603.91 10,600.32 10,603.91 1,960.7K
11:11 10,603.67 10,603.67 10,600.58 10,600.58 2,050.7K
11:12 10,599.60 10,599.60 10,598.49 10,598.70 2,733.2K
11:13 10,598.78 10,599.09 10,597.24 10,598.18 1,885.4K
11:14 10,598.11 10,600.10 10,598.11 10,600.10 1,727.4K
11:15 10,599.93 10,600.83 10,599.60 10,600.75 1,432.1K
11:16 10,599.60 10,599.64 10,598.70 10,598.97 2,028.9K
11:17 10,599.21 10,599.44 10,597.56 10,598.02 1,991.3K
11:18 10,597.18 10,597.37 10,595.05 10,595.09 2,660.9K
11:19 10,595.66 10,599.96 10,595.04 10,599.96 2,293.7K
11:20 10,600.67 10,600.67 10,598.79 10,598.79 1,521.4K
11:21 10,599.31 10,599.31 10,597.25 10,597.72 1,671.1K
11:22 10,597.83 10,597.83 10,596.56 10,596.56 1,908.8K
11:23 10,596.01 10,596.95 10,593.34 10,593.34 2,568.3K
11:24 10,592.97 10,592.97 10,589.07 10,589.12 3,922.8K
11:25 10,589.14 10,589.34 10,586.00 10,586.67 4,267.9K
11:26 10,586.73 10,586.73 10,585.51 10,585.66 2,707.5K
11:27 10,585.12 10,585.59 10,583.96 10,585.36 3,075.4K
11:28 10,585.06 10,586.32 10,584.63 10,586.04 2,617.7K
11:29 10,586.54 10,588.62 10,585.96 10,588.25 2,324.4K
11:30 10,589.60 10,589.60 10,589.46 10,589.46 187.4K
13:00 10,589.44 10,595.64 10,589.44 10,595.64 6,244.1K
13:01 10,595.69 10,597.02 10,593.96 10,597.02 3,077.5K
13:02 10,596.66 10,600.20 10,596.61 10,600.20 3,246.3K
13:03 10,599.58 10,599.58 10,596.57 10,597.98 2,916.1K
13:04 10,596.93 10,596.93 10,595.33 10,596.45 2,962.7K
13:05 10,597.63 10,601.97 10,595.58 10,601.97 3,538.1K
13:06 10,602.86 10,607.30 10,602.28 10,607.30 3,309.5K
13:07 10,608.52 10,608.93 10,606.40 10,607.61 3,213.5K
13:08 10,608.24 10,608.67 10,605.66 10,605.86 1,907.0K
13:09 10,605.65 10,605.65 10,603.89 10,604.27 1,651.5K
13:10 10,604.71 10,608.39 10,604.71 10,608.25 2,041.7K
13:11 10,607.89 10,609.98 10,607.89 10,609.57 2,206.0K
13:12 10,610.02 10,610.02 10,606.97 10,607.32 2,042.6K
13:13 10,606.56 10,606.56 10,601.93 10,601.93 1,971.9K
13:14 10,601.89 10,602.31 10,599.14 10,600.11 2,157.1K
13:15 10,599.49 10,599.68 10,594.45 10,594.45 2,043.4K
13:16 10,593.78 10,593.97 10,591.75 10,591.83 1,889.3K
13:17 10,592.58 10,593.40 10,591.06 10,591.10 2,293.2K
13:18 10,590.91 10,590.91 10,589.18 10,589.85 2,404.2K
13:19 10,590.29 10,591.44 10,590.07 10,591.27 1,706.3K
13:20 10,591.10 10,591.17 10,589.60 10,589.83 1,678.6K
13:21 10,589.56 10,590.40 10,589.12 10,590.40 2,206.0K
13:22 10,590.81 10,590.81 10,589.37 10,589.37 1,625.4K
13:23 10,590.02 10,590.76 10,588.94 10,590.76 1,475.6K
13:24 10,591.25 10,591.29 10,589.98 10,590.19 1,653.3K
13:25 10,590.44 10,591.28 10,588.88 10,589.89 1,734.2K
13:26 10,589.79 10,589.79 10,588.57 10,588.57 2,602.4K
13:27 10,588.63 10,590.69 10,588.63 10,589.81 1,892.6K
13:28 10,589.55 10,589.55 10,587.94 10,588.15 1,337.7K
13:29 10,588.55 10,589.98 10,588.23 10,589.17 1,910.9K
13:30 10,588.67 10,592.60 10,588.39 10,592.60 2,156.5K
13:31 10,593.91 10,594.41 10,593.04 10,593.91 1,512.0K
13:32 10,593.94 10,596.73 10,593.63 10,596.73 1,766.0K
13:33 10,596.35 10,597.76 10,596.35 10,596.59 1,289.8K
13:34 10,595.54 10,595.54 10,592.37 10,592.90 1,627.9K
13:35 10,594.44 10,600.45 10,594.44 10,600.22 1,806.9K
13:36 10,600.99 10,601.10 10,598.92 10,598.92 1,241.5K
13:37 10,598.85 10,599.26 10,595.97 10,596.33 2,070.4K
13:38 10,596.19 10,597.84 10,595.75 10,597.42 1,294.5K
13:39 10,597.78 10,598.69 10,597.54 10,598.41 1,396.1K
13:40 10,598.30 10,599.63 10,597.64 10,599.28 1,607.0K
13:41 10,599.50 10,601.20 10,598.81 10,601.20 2,376.3K
13:42 10,602.23 10,604.65 10,602.23 10,604.65 1,563.5K
13:43 10,604.67 10,605.26 10,603.62 10,604.17 1,662.4K
13:44 10,604.16 10,604.16 10,602.45 10,602.55 2,476.6K
13:45 10,603.13 10,603.13 10,600.69 10,600.69 1,994.4K
13:46 10,601.29 10,601.29 10,599.09 10,599.50 1,863.5K
13:47 10,599.63 10,600.41 10,598.62 10,598.62 1,359.9K
13:48 10,598.32 10,598.32 10,594.33 10,594.79 2,778.4K
13:49 10,595.38 10,597.14 10,595.36 10,597.14 1,710.1K
13:50 10,597.35 10,600.31 10,597.35 10,599.96 1,939.0K
13:51 10,599.54 10,599.95 10,594.06 10,594.06 2,858.8K
13:52 10,593.77 10,594.35 10,593.29 10,593.97 1,833.8K
13:53 10,594.18 10,599.35 10,593.48 10,599.35 2,111.0K
13:54 10,600.18 10,600.23 10,596.99 10,597.76 1,771.2K
13:55 10,597.88 10,601.21 10,597.58 10,601.21 2,041.4K
13:56 10,602.30 10,607.45 10,602.30 10,607.45 1,882.3K
13:57 10,607.39 10,607.39 10,603.58 10,604.59 1,405.0K
13:58 10,604.44 10,605.65 10,602.87 10,603.05 1,530.0K
13:59 10,602.87 10,602.87 10,601.70 10,602.40 1,305.8K
14:00 10,602.30 10,602.71 10,601.16 10,601.16 1,533.3K
14:01 10,600.76 10,600.76 10,598.13 10,598.90 1,756.9K
14:02 10,598.77 10,600.63 10,598.56 10,600.02 1,701.2K
14:03 10,599.44 10,600.63 10,599.44 10,599.64 1,553.4K
14:04 10,599.52 10,599.52 10,596.62 10,597.82 1,694.5K
14:05 10,597.62 10,598.64 10,596.86 10,597.73 2,538.2K
14:06 10,598.35 10,598.45 10,596.35 10,596.51 2,521.3K
14:07 10,596.55 10,596.67 10,594.70 10,595.57 2,092.0K
14:08 10,595.38 10,595.38 10,593.52 10,593.77 2,098.3K
14:09 10,593.51 10,593.78 10,592.57 10,592.64 1,834.7K
14:10 10,592.58 10,595.90 10,592.16 10,594.98 2,039.2K
14:11 10,595.12 10,597.07 10,595.12 10,596.17 2,061.1K
14:12 10,598.20 10,598.20 10,595.69 10,597.30 1,653.9K
14:13 10,596.36 10,598.66 10,596.36 10,598.33 1,695.7K
14:14 10,598.20 10,602.10 10,598.20 10,602.10 2,400.0K
14:15 10,602.96 10,607.17 10,602.96 10,606.76 3,578.7K
14:16 10,606.43 10,609.91 10,605.45 10,609.66 2,655.4K
14:17 10,609.67 10,609.85 10,607.31 10,607.48 2,403.4K
14:18 10,607.17 10,609.96 10,606.00 10,609.96 2,387.4K
14:19 10,609.16 10,612.50 10,608.98 10,611.16 2,647.4K
14:20 10,610.05 10,610.05 10,603.91 10,603.91 3,344.4K
14:21 10,604.93 10,606.84 10,604.51 10,605.31 2,243.1K
14:22 10,604.62 10,604.99 10,601.92 10,602.68 2,543.5K
14:23 10,602.51 10,605.48 10,602.51 10,605.48 1,805.2K
14:24 10,605.67 10,605.67 10,602.10 10,602.49 2,022.2K
14:25 10,602.39 10,602.82 10,600.31 10,601.25 2,124.1K
14:26 10,600.95 10,600.95 10,598.38 10,598.38 2,215.2K
14:27 10,599.20 10,599.28 10,596.59 10,596.59 2,300.0K
14:28 10,596.69 10,596.77 10,596.07 10,596.25 1,750.3K
14:29 10,595.59 10,595.59 10,593.51 10,594.14 2,420.7K
14:30 10,594.85 10,594.85 10,592.90 10,592.90 2,449.6K
14:31 10,592.86 10,593.07 10,591.41 10,591.76 2,605.9K
14:32 10,591.48 10,591.62 10,588.35 10,589.74 3,302.7K
14:33 10,589.68 10,592.56 10,589.68 10,592.56 3,016.3K
14:34 10,592.60 10,593.04 10,592.00 10,592.45 1,993.0K
14:35 10,592.49 10,592.49 10,589.98 10,590.95 1,957.3K
14:36 10,590.87 10,590.98 10,590.06 10,590.75 1,908.8K
14:37 10,591.19 10,591.97 10,590.95 10,591.34 2,011.7K
14:38 10,591.69 10,593.58 10,591.43 10,593.16 1,881.1K
14:39 10,593.40 10,594.71 10,593.37 10,594.71 2,750.7K
14:40 10,594.72 10,596.09 10,594.46 10,594.87 3,497.1K
14:41 10,594.80 10,596.33 10,594.61 10,596.33 2,715.5K
14:42 10,596.10 10,596.16 10,594.79 10,595.52 3,904.6K
14:43 10,595.92 10,597.39 10,595.92 10,597.15 2,597.6K
14:44 10,596.96 10,598.08 10,596.62 10,597.91 2,361.6K
14:45 10,598.07 10,599.33 10,597.76 10,598.88 2,859.9K
14:46 10,598.64 10,600.45 10,598.64 10,600.27 2,924.1K
14:47 10,600.74 10,602.00 10,600.47 10,601.72 2,967.7K
14:48 10,601.40 10,601.45 10,600.47 10,601.19 2,386.9K
14:49 10,601.19 10,601.34 10,600.52 10,600.52 2,475.8K
14:50 10,600.64 10,601.38 10,599.26 10,599.63 3,627.9K
14:51 10,599.70 10,599.70 10,597.55 10,598.34 3,573.0K
14:52 10,598.85 10,601.21 10,597.94 10,598.31 3,159.9K
14:53 10,599.05 10,601.54 10,599.05 10,599.90 3,833.2K
14:54 10,601.17 10,602.09 10,600.52 10,600.77 3,995.0K
14:55 10,601.48 10,601.48 10,599.40 10,599.40 4,278.9K
14:56 10,601.24 10,603.58 10,599.10 10,603.58 4,767.5K
14:57 10,603.98 10,603.98 10,603.69 10,603.72 424.8K
15:00 10,602.99 10,602.99 10,596.12 10,596.12 9,628.3K
15:59 10,596.12 10,596.12 10,596.12 10,596.12 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