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 10,611.24 10,611.24 10,590.25 10,593.41 18,067.5K
09:31 10,590.95 10,591.72 10,587.71 10,591.72 7,424.6K
09:32 10,599.21 10,603.76 10,598.36 10,598.36 7,959.8K
09:33 10,598.64 10,601.94 10,596.36 10,601.94 7,064.4K
09:34 10,604.82 10,607.66 10,600.97 10,600.97 7,553.8K
09:35 10,600.09 10,600.09 10,596.34 10,596.85 7,443.2K
09:36 10,592.43 10,594.10 10,591.43 10,593.28 6,981.0K
09:37 10,595.79 10,602.65 10,595.79 10,601.73 4,656.4K
09:38 10,602.65 10,604.65 10,601.43 10,604.39 4,413.2K
09:39 10,606.40 10,607.72 10,603.11 10,603.85 5,349.1K
09:40 10,604.15 10,604.15 10,601.02 10,601.02 4,318.5K
09:41 10,600.08 10,602.94 10,597.99 10,602.25 3,995.5K
09:42 10,603.74 10,604.17 10,601.96 10,602.84 4,147.4K
09:43 10,601.99 10,601.99 10,593.01 10,593.01 5,492.5K
09:44 10,591.92 10,591.92 10,584.68 10,584.68 5,023.1K
09:45 10,583.96 10,583.96 10,576.20 10,576.20 6,734.4K
09:46 10,575.13 10,575.13 10,568.93 10,568.93 6,620.4K
09:47 10,568.48 10,572.85 10,568.48 10,571.76 4,835.9K
09:48 10,571.90 10,576.94 10,571.90 10,576.85 5,031.9K
09:49 10,578.23 10,586.93 10,578.23 10,586.93 5,896.2K
09:50 10,585.71 10,595.97 10,584.22 10,595.97 5,564.6K
09:51 10,596.52 10,602.81 10,596.24 10,601.17 4,359.5K
09:52 10,600.62 10,607.30 10,598.76 10,605.52 4,230.3K
09:53 10,604.38 10,611.49 10,604.38 10,611.49 3,902.7K
09:54 10,612.50 10,614.83 10,609.84 10,609.99 3,551.8K
09:55 10,610.71 10,611.38 10,606.14 10,606.15 3,272.1K
09:56 10,606.45 10,609.48 10,606.02 10,608.46 3,367.8K
09:57 10,609.65 10,619.13 10,609.65 10,619.09 4,637.0K
09:58 10,619.03 10,624.98 10,619.03 10,624.98 3,657.1K
09:59 10,625.38 10,630.27 10,623.81 10,629.15 4,025.4K
10:00 10,628.71 10,631.81 10,628.71 10,629.79 4,277.4K
10:01 10,630.63 10,630.63 10,626.14 10,626.14 3,130.6K
10:02 10,625.00 10,627.32 10,622.50 10,622.50 4,270.2K
10:03 10,622.45 10,626.69 10,622.45 10,623.54 4,261.5K
10:04 10,622.53 10,624.66 10,621.78 10,621.78 3,549.3K
10:05 10,622.06 10,622.06 10,611.43 10,611.43 4,268.6K
10:06 10,610.37 10,610.37 10,605.93 10,605.93 3,376.1K
10:07 10,604.49 10,604.63 10,601.95 10,603.74 3,172.3K
10:08 10,604.33 10,610.49 10,604.33 10,610.49 2,772.4K
10:09 10,611.16 10,617.17 10,611.16 10,616.76 2,635.4K
10:10 10,616.78 10,620.26 10,616.78 10,620.26 3,005.5K
10:11 10,620.85 10,624.73 10,620.72 10,620.72 3,276.0K
10:12 10,619.91 10,624.30 10,616.69 10,616.78 3,221.2K
10:13 10,616.91 10,619.95 10,616.91 10,618.47 2,977.5K
10:14 10,618.69 10,623.74 10,618.69 10,620.74 2,878.4K
10:15 10,621.86 10,621.86 10,617.06 10,617.06 2,810.6K
10:16 10,617.30 10,619.79 10,617.30 10,618.69 3,400.0K
10:17 10,618.18 10,618.52 10,614.70 10,614.92 2,948.7K
10:18 10,615.32 10,615.32 10,609.78 10,609.78 3,249.3K
10:19 10,609.93 10,610.13 10,608.81 10,608.81 2,136.1K
10:20 10,608.18 10,608.18 10,602.18 10,602.18 3,257.0K
10:21 10,601.27 10,601.27 10,600.19 10,600.55 2,707.0K
10:22 10,600.22 10,600.94 10,599.20 10,599.46 2,399.5K
10:23 10,598.31 10,599.12 10,596.70 10,599.12 2,716.4K
10:24 10,598.69 10,602.14 10,598.69 10,601.49 2,352.4K
10:25 10,601.77 10,601.77 10,597.16 10,597.16 2,856.0K
10:26 10,597.23 10,600.00 10,596.45 10,599.28 2,231.8K
10:27 10,599.40 10,604.00 10,599.27 10,604.00 1,874.5K
10:28 10,604.26 10,604.34 10,602.63 10,602.93 2,130.0K
10:29 10,602.17 10,602.17 10,599.09 10,599.09 2,037.8K
10:30 10,599.49 10,599.68 10,597.90 10,597.90 2,386.7K
10:31 10,598.19 10,600.79 10,598.19 10,600.65 1,966.0K
10:32 10,600.86 10,603.85 10,600.00 10,602.86 1,735.2K
10:33 10,602.69 10,603.15 10,601.60 10,601.60 2,041.6K
10:34 10,601.92 10,603.10 10,601.81 10,601.99 2,005.0K
10:35 10,601.76 10,601.76 10,598.76 10,598.76 1,519.4K
10:36 10,599.82 10,599.97 10,598.82 10,599.25 1,808.2K
10:37 10,599.13 10,602.74 10,599.13 10,602.74 2,331.5K
10:38 10,602.68 10,602.81 10,599.82 10,599.82 1,643.1K
10:39 10,599.83 10,600.35 10,598.14 10,598.14 2,006.8K
10:40 10,598.52 10,600.02 10,597.28 10,600.02 1,670.2K
10:41 10,600.66 10,606.56 10,600.66 10,606.01 2,002.7K
10:42 10,607.59 10,610.28 10,606.30 10,609.20 1,924.9K
10:43 10,609.45 10,609.69 10,606.35 10,606.34 1,754.7K
10:44 10,606.88 10,608.95 10,606.88 10,608.50 1,731.3K
10:45 10,608.48 10,611.06 10,608.48 10,610.73 1,959.8K
10:46 10,611.18 10,611.18 10,607.87 10,607.97 2,205.1K
10:47 10,607.93 10,608.38 10,606.29 10,606.29 1,527.6K
10:48 10,606.75 10,607.22 10,606.04 10,606.08 1,316.1K
10:49 10,605.65 10,606.45 10,605.22 10,606.45 1,809.6K
10:50 10,607.01 10,607.67 10,607.01 10,607.67 1,728.4K
10:51 10,606.92 10,607.44 10,605.44 10,605.44 1,529.6K
10:52 10,605.81 10,605.81 10,604.40 10,604.51 1,851.5K
10:53 10,605.17 10,606.73 10,605.17 10,606.12 2,121.9K
10:54 10,606.60 10,609.84 10,606.53 10,609.84 2,931.6K
10:55 10,609.98 10,611.39 10,609.98 10,610.20 2,921.4K
10:56 10,609.80 10,609.81 10,606.41 10,606.81 2,784.5K
10:57 10,607.17 10,607.64 10,606.79 10,607.46 1,585.6K
10:58 10,607.90 10,609.92 10,607.90 10,609.68 1,671.1K
10:59 10,609.89 10,612.76 10,609.89 10,612.53 1,695.0K
11:00 10,613.47 10,613.64 10,612.09 10,612.91 2,877.0K
11:01 10,612.87 10,612.87 10,608.16 10,608.28 1,724.5K
11:02 10,608.53 10,612.24 10,608.53 10,611.62 1,513.5K
11:03 10,611.61 10,612.95 10,611.37 10,611.37 2,288.6K
11:04 10,611.66 10,613.94 10,608.77 10,610.08 2,071.2K
11:05 10,610.89 10,615.28 10,610.89 10,615.28 3,386.4K
11:06 10,615.55 10,620.77 10,615.55 10,617.61 4,016.8K
11:07 10,616.88 10,617.34 10,614.03 10,614.11 2,170.8K
11:08 10,613.80 10,614.81 10,613.15 10,613.15 1,995.2K
11:09 10,613.02 10,616.78 10,613.02 10,616.78 2,607.0K
11:10 10,617.16 10,623.09 10,617.16 10,622.24 2,983.1K
11:11 10,622.33 10,626.06 10,622.33 10,624.45 2,610.4K
11:12 10,624.89 10,624.89 10,620.69 10,620.69 2,748.6K
11:13 10,621.14 10,621.14 10,618.38 10,618.38 1,680.9K
11:14 10,618.03 10,618.26 10,616.64 10,616.88 1,864.1K
11:15 10,617.14 10,620.89 10,617.14 10,620.56 2,248.8K
11:16 10,619.97 10,621.41 10,619.77 10,620.73 2,476.5K
11:17 10,620.89 10,623.04 10,620.89 10,623.04 1,901.0K
11:18 10,623.50 10,623.50 10,621.14 10,621.50 1,681.6K
11:19 10,620.72 10,620.72 10,616.28 10,616.28 2,841.0K
11:20 10,614.48 10,615.05 10,610.87 10,610.87 3,381.2K
11:21 10,610.49 10,611.37 10,605.07 10,605.07 2,214.9K
11:22 10,604.99 10,609.71 10,604.99 10,609.71 1,695.4K
11:23 10,610.77 10,614.16 10,610.74 10,612.86 2,166.6K
11:24 10,613.35 10,613.61 10,612.55 10,613.61 1,041.9K
11:25 10,613.53 10,614.18 10,612.96 10,613.02 1,170.1K
11:26 10,612.04 10,612.04 10,611.06 10,611.35 1,264.3K
11:27 10,610.90 10,611.16 10,609.26 10,609.45 1,033.2K
11:28 10,610.06 10,611.79 10,609.79 10,611.58 1,214.0K
11:29 10,611.83 10,611.83 10,610.19 10,611.54 1,081.7K
11:30 10,610.65 10,610.65 10,610.65 10,610.65 86.3K
13:00 10,610.59 10,614.92 10,609.92 10,609.92 6,162.8K
13:01 10,609.59 10,612.57 10,609.59 10,612.41 2,412.1K
13:02 10,612.16 10,614.70 10,612.16 10,612.88 2,484.2K
13:03 10,612.84 10,612.84 10,609.61 10,609.61 1,827.0K
13:04 10,610.21 10,611.69 10,607.77 10,607.77 2,045.6K
13:05 10,607.77 10,607.77 10,602.68 10,602.68 3,106.0K
13:06 10,603.08 10,607.70 10,603.08 10,605.55 2,462.1K
13:07 10,604.85 10,606.89 10,604.52 10,606.89 1,467.6K
13:08 10,606.76 10,607.00 10,605.93 10,606.41 1,242.0K
13:09 10,606.76 10,606.76 10,603.58 10,604.26 1,556.3K
13:10 10,604.21 10,607.31 10,604.21 10,607.31 1,174.3K
13:11 10,607.23 10,611.80 10,607.23 10,611.67 1,920.6K
13:12 10,611.79 10,612.33 10,609.16 10,609.16 1,900.9K
13:13 10,609.56 10,610.21 10,609.18 10,609.31 1,620.2K
13:14 10,610.57 10,611.97 10,610.57 10,611.09 1,885.4K
13:15 10,611.27 10,612.29 10,610.47 10,610.47 1,789.7K
13:16 10,610.13 10,610.63 10,608.83 10,609.14 1,445.1K
13:17 10,609.55 10,610.35 10,608.97 10,610.05 1,508.1K
13:18 10,610.16 10,610.47 10,607.47 10,607.79 1,955.8K
13:19 10,607.54 10,607.63 10,606.19 10,606.47 2,790.9K
13:20 10,606.41 10,607.53 10,605.89 10,607.53 1,685.9K
13:21 10,608.27 10,608.65 10,606.87 10,606.87 1,916.0K
13:22 10,607.20 10,608.38 10,606.88 10,608.38 1,890.0K
13:23 10,608.48 10,612.16 10,608.11 10,611.92 2,226.9K
13:24 10,611.73 10,612.77 10,611.16 10,612.55 1,512.6K
13:25 10,612.79 10,613.57 10,612.53 10,612.58 2,069.5K
13:26 10,612.81 10,619.23 10,612.81 10,618.87 2,958.8K
13:27 10,619.32 10,619.32 10,615.59 10,615.59 3,021.8K
13:28 10,615.56 10,615.91 10,614.24 10,615.24 2,106.8K
13:29 10,615.54 10,616.04 10,614.86 10,616.04 2,556.8K
13:30 10,615.50 10,623.93 10,615.50 10,623.93 2,179.3K
13:31 10,625.12 10,627.61 10,625.12 10,627.61 2,547.4K
13:32 10,628.12 10,628.94 10,625.39 10,625.39 2,459.6K
13:33 10,626.01 10,627.42 10,625.97 10,627.28 2,023.0K
13:34 10,627.35 10,630.89 10,627.35 10,630.89 2,406.6K
13:35 10,632.28 10,632.28 10,625.36 10,625.36 2,030.6K
13:36 10,625.60 10,625.60 10,620.42 10,620.42 4,501.9K
13:37 10,621.00 10,622.91 10,621.00 10,622.24 1,625.2K
13:38 10,621.67 10,622.47 10,617.63 10,617.63 3,016.0K
13:39 10,617.90 10,619.22 10,617.10 10,619.22 1,817.3K
13:40 10,618.37 10,618.37 10,613.67 10,613.67 1,905.7K
13:41 10,614.32 10,615.31 10,613.60 10,614.90 1,958.8K
13:42 10,614.66 10,615.43 10,612.22 10,612.22 1,461.2K
13:43 10,611.98 10,612.36 10,610.72 10,610.72 1,416.0K
13:44 10,610.74 10,611.34 10,609.56 10,609.56 1,528.1K
13:45 10,609.60 10,609.99 10,604.85 10,605.11 3,263.5K
13:46 10,604.50 10,606.90 10,604.50 10,606.47 2,061.8K
13:47 10,606.73 10,607.50 10,606.19 10,606.19 1,641.0K
13:48 10,607.05 10,607.05 10,604.63 10,604.65 1,939.9K
13:49 10,605.16 10,605.28 10,604.47 10,604.47 1,435.3K
13:50 10,605.56 10,606.79 10,604.60 10,606.79 1,954.8K
13:51 10,606.65 10,608.17 10,606.65 10,607.72 1,412.0K
13:52 10,607.81 10,611.02 10,607.81 10,610.27 1,619.6K
13:53 10,610.80 10,611.09 10,609.99 10,610.20 1,513.4K
13:54 10,610.79 10,613.43 10,610.79 10,613.43 1,382.4K
13:55 10,613.96 10,617.80 10,613.44 10,617.56 2,021.8K
13:56 10,617.43 10,618.28 10,617.01 10,617.01 1,699.4K
13:57 10,617.17 10,618.03 10,617.17 10,617.35 1,544.9K
13:58 10,617.04 10,617.86 10,617.04 10,617.37 1,352.8K
13:59 10,617.10 10,619.25 10,617.10 10,619.25 2,249.7K
14:00 10,619.74 10,622.80 10,619.74 10,621.56 2,496.0K
14:01 10,621.70 10,622.74 10,618.74 10,618.74 3,642.3K
14:02 10,617.82 10,617.88 10,615.52 10,615.52 2,284.8K
14:03 10,615.35 10,619.87 10,614.90 10,619.87 3,073.3K
14:04 10,620.36 10,620.36 10,618.96 10,618.96 1,457.5K
14:05 10,619.23 10,619.96 10,618.85 10,619.96 1,423.8K
14:06 10,620.10 10,620.86 10,618.69 10,618.69 1,761.0K
14:07 10,618.97 10,619.10 10,614.15 10,614.15 1,873.9K
14:08 10,614.20 10,614.20 10,611.84 10,611.84 1,701.3K
14:09 10,611.71 10,612.23 10,610.40 10,610.40 1,172.1K
14:10 10,610.34 10,610.74 10,609.77 10,609.77 1,669.3K
14:11 10,609.26 10,609.86 10,608.00 10,609.47 2,180.1K
14:12 10,609.75 10,610.36 10,608.76 10,608.76 1,452.4K
14:13 10,608.78 10,608.78 10,606.13 10,606.22 1,910.2K
14:14 10,606.67 10,606.67 10,603.27 10,603.27 1,638.8K
14:15 10,602.56 10,602.56 10,601.27 10,602.43 2,279.8K
14:16 10,602.23 10,602.79 10,597.34 10,597.34 3,210.9K
14:17 10,596.97 10,597.20 10,595.54 10,596.91 2,259.8K
14:18 10,597.25 10,599.16 10,597.25 10,598.89 1,910.0K
14:19 10,599.32 10,601.92 10,599.00 10,601.39 1,801.4K
14:20 10,601.94 10,602.15 10,601.31 10,601.68 1,762.1K
14:21 10,601.49 10,603.24 10,601.49 10,602.80 1,666.7K
14:22 10,604.07 10,608.27 10,604.07 10,608.27 2,856.9K
14:23 10,608.31 10,608.52 10,607.29 10,607.67 1,421.3K
14:24 10,608.57 10,609.71 10,608.15 10,608.76 1,538.3K
14:25 10,609.26 10,610.60 10,608.83 10,610.60 2,553.6K
14:26 10,610.97 10,611.79 10,610.58 10,611.21 1,540.9K
14:27 10,611.21 10,615.74 10,611.21 10,615.74 2,253.1K
14:28 10,615.17 10,615.17 10,613.37 10,613.40 1,584.7K
14:29 10,613.17 10,613.17 10,612.22 10,612.34 1,811.3K
14:30 10,612.40 10,612.40 10,608.95 10,608.97 2,567.1K
14:31 10,609.56 10,609.58 10,607.70 10,607.70 1,879.0K
14:32 10,607.74 10,608.37 10,607.26 10,608.25 1,839.4K
14:33 10,608.27 10,610.60 10,608.22 10,610.26 2,451.7K
14:34 10,609.99 10,610.10 10,607.90 10,607.90 1,582.5K
14:35 10,607.79 10,608.47 10,607.69 10,607.90 1,888.1K
14:36 10,607.72 10,607.72 10,603.05 10,603.05 3,048.4K
14:37 10,602.67 10,602.67 10,601.42 10,601.44 2,007.2K
14:38 10,600.73 10,601.00 10,599.12 10,599.38 2,715.3K
14:39 10,599.37 10,599.37 10,597.33 10,598.07 2,399.9K
14:40 10,597.62 10,597.96 10,596.22 10,596.22 2,805.4K
14:41 10,596.31 10,596.31 10,594.24 10,594.24 2,905.2K
14:42 10,594.09 10,595.24 10,594.09 10,594.89 2,632.6K
14:43 10,594.41 10,594.81 10,592.60 10,592.60 2,545.2K
14:44 10,592.18 10,592.18 10,591.25 10,591.85 2,802.2K
14:45 10,591.24 10,591.24 10,589.64 10,589.85 4,212.1K
14:46 10,589.91 10,592.28 10,589.91 10,592.25 3,092.0K
14:47 10,592.75 10,592.75 10,591.47 10,592.71 2,552.0K
14:48 10,593.27 10,594.21 10,593.19 10,593.96 2,216.5K
14:49 10,593.57 10,594.26 10,593.30 10,593.94 2,933.2K
14:50 10,593.71 10,595.71 10,593.71 10,595.11 3,127.4K
14:51 10,594.80 10,596.68 10,594.80 10,596.45 3,139.0K
14:52 10,595.81 10,595.81 10,594.96 10,594.99 3,249.7K
14:53 10,595.35 10,597.50 10,595.35 10,597.50 3,225.9K
14:54 10,596.99 10,599.48 10,596.48 10,599.48 4,017.3K
14:55 10,599.03 10,599.60 10,596.91 10,597.32 4,456.3K
14:56 10,597.00 10,600.41 10,597.00 10,600.41 4,688.8K
14:57 10,600.39 10,600.44 10,600.39 10,600.44 94.8K
15:00 10,602.22 10,602.22 10,596.20 10,596.20 8,565.1K
15:59 10,596.20 10,596.20 10,596.20 10,596.20 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