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 10,506.14 10,506.14 10,493.67 10,500.81 26,346.7K
09:31 10,499.93 10,502.99 10,493.67 10,493.67 11,194.0K
09:32 10,493.17 10,495.57 10,489.59 10,489.59 10,383.3K
09:33 10,488.79 10,492.34 10,488.79 10,489.64 9,699.1K
09:34 10,489.78 10,492.26 10,488.26 10,492.01 7,557.8K
09:35 10,492.27 10,492.27 10,482.97 10,485.99 7,530.7K
09:36 10,485.04 10,490.06 10,485.04 10,488.74 6,846.1K
09:37 10,487.61 10,492.08 10,484.83 10,484.83 6,664.0K
09:38 10,483.59 10,484.51 10,472.83 10,474.96 6,331.4K
09:39 10,475.39 10,487.04 10,475.39 10,487.04 5,836.1K
09:40 10,487.31 10,487.31 10,478.53 10,478.53 6,009.9K
09:41 10,478.78 10,478.78 10,471.79 10,472.53 6,418.3K
09:42 10,472.87 10,473.28 10,470.67 10,471.05 5,673.0K
09:43 10,470.22 10,476.43 10,468.62 10,475.50 4,431.8K
09:44 10,474.54 10,478.18 10,473.48 10,478.18 4,786.6K
09:45 10,478.69 10,481.69 10,478.69 10,481.69 4,872.2K
09:46 10,480.02 10,482.90 10,478.20 10,482.90 4,675.3K
09:47 10,482.51 10,482.96 10,480.73 10,481.27 3,859.1K
09:48 10,481.13 10,481.13 10,474.72 10,475.55 5,542.7K
09:49 10,475.18 10,477.05 10,474.47 10,474.47 3,801.8K
09:50 10,474.56 10,474.56 10,464.08 10,466.70 5,610.7K
09:51 10,466.86 10,466.86 10,464.81 10,465.20 3,752.1K
09:52 10,463.96 10,464.02 10,459.35 10,463.10 4,681.9K
09:53 10,463.35 10,468.27 10,462.81 10,468.27 5,028.5K
09:54 10,469.19 10,471.26 10,466.66 10,466.66 5,673.1K
09:55 10,465.36 10,465.36 10,461.28 10,463.57 5,191.3K
09:56 10,463.22 10,464.21 10,461.43 10,464.21 3,733.4K
09:57 10,464.21 10,467.15 10,464.21 10,464.36 4,529.7K
09:58 10,464.04 10,464.04 10,457.84 10,459.35 5,137.2K
09:59 10,460.25 10,462.56 10,459.42 10,462.48 2,840.7K
10:00 10,462.32 10,462.84 10,456.84 10,456.97 3,931.5K
10:01 10,456.05 10,459.10 10,455.43 10,458.10 3,111.8K
10:02 10,460.05 10,460.05 10,457.03 10,458.96 2,518.0K
10:03 10,459.26 10,462.08 10,459.26 10,461.90 2,859.3K
10:04 10,461.84 10,467.63 10,461.48 10,467.63 3,738.3K
10:05 10,467.80 10,468.07 10,464.34 10,464.38 3,467.7K
10:06 10,464.16 10,469.33 10,464.16 10,469.33 3,194.3K
10:07 10,469.61 10,472.41 10,468.90 10,472.41 2,950.9K
10:08 10,472.21 10,473.51 10,471.29 10,472.46 2,380.6K
10:09 10,472.07 10,476.61 10,472.07 10,475.62 2,259.7K
10:10 10,475.65 10,475.65 10,473.34 10,473.97 2,578.1K
10:11 10,473.58 10,475.15 10,472.63 10,472.63 2,640.9K
10:12 10,471.06 10,471.46 10,468.38 10,469.34 3,804.8K
10:13 10,469.93 10,470.52 10,468.74 10,470.52 3,134.2K
10:14 10,470.29 10,475.08 10,470.29 10,475.08 5,393.9K
10:15 10,474.60 10,475.23 10,473.28 10,475.23 3,583.7K
10:16 10,475.26 10,475.26 10,470.52 10,470.52 2,977.3K
10:17 10,470.39 10,470.39 10,467.12 10,468.93 4,091.8K
10:18 10,468.51 10,470.12 10,468.20 10,470.12 4,613.8K
10:19 10,470.15 10,474.09 10,467.67 10,473.43 6,206.2K
10:20 10,473.56 10,473.97 10,470.79 10,470.79 3,399.6K
10:21 10,471.43 10,474.88 10,471.43 10,474.88 4,245.9K
10:22 10,475.46 10,479.35 10,475.22 10,479.35 4,782.4K
10:23 10,478.30 10,479.77 10,476.91 10,476.91 2,705.3K
10:24 10,476.78 10,478.68 10,476.78 10,478.46 2,772.2K
10:25 10,480.53 10,482.54 10,480.53 10,482.31 2,630.2K
10:26 10,481.25 10,484.95 10,481.25 10,482.35 2,428.3K
10:27 10,481.75 10,483.12 10,481.65 10,482.56 2,527.2K
10:28 10,481.26 10,482.09 10,479.97 10,482.09 2,422.9K
10:29 10,482.45 10,484.40 10,479.58 10,479.58 2,939.2K
10:30 10,478.66 10,481.41 10,478.66 10,480.12 3,294.9K
10:31 10,480.52 10,484.10 10,480.52 10,482.79 3,850.4K
10:32 10,483.67 10,483.67 10,481.16 10,481.16 2,954.3K
10:33 10,480.91 10,481.97 10,480.42 10,481.73 2,293.1K
10:34 10,485.35 10,495.04 10,485.35 10,494.22 4,397.5K
10:35 10,493.70 10,495.47 10,492.23 10,493.12 2,829.9K
10:36 10,491.51 10,493.04 10,491.20 10,491.59 2,366.8K
10:37 10,491.61 10,493.04 10,490.31 10,490.31 2,539.8K
10:38 10,490.34 10,490.34 10,487.91 10,488.09 1,836.6K
10:39 10,487.45 10,487.45 10,480.62 10,480.62 3,031.0K
10:40 10,479.89 10,481.95 10,479.75 10,480.69 2,156.6K
10:41 10,480.84 10,480.84 10,476.47 10,476.47 2,047.7K
10:42 10,475.38 10,475.38 10,472.61 10,472.81 3,818.4K
10:43 10,472.94 10,474.92 10,472.37 10,474.92 2,205.1K
10:44 10,474.90 10,476.25 10,474.90 10,475.30 2,194.2K
10:45 10,474.51 10,474.98 10,473.35 10,473.42 2,653.8K
10:46 10,473.46 10,474.33 10,471.83 10,473.01 2,569.1K
10:47 10,473.18 10,474.13 10,469.79 10,470.13 2,586.5K
10:48 10,470.56 10,471.53 10,470.56 10,470.85 2,137.5K
10:49 10,470.76 10,470.76 10,469.42 10,470.17 2,418.8K
10:50 10,470.63 10,472.17 10,470.43 10,471.62 1,738.7K
10:51 10,472.42 10,472.86 10,470.98 10,470.98 1,613.2K
10:52 10,471.38 10,473.26 10,471.38 10,472.40 1,992.7K
10:53 10,472.73 10,472.73 10,471.25 10,472.11 1,882.1K
10:54 10,471.35 10,471.65 10,470.05 10,470.51 1,449.4K
10:55 10,470.18 10,471.23 10,469.84 10,471.23 1,584.6K
10:56 10,470.75 10,471.10 10,468.34 10,468.88 2,051.0K
10:57 10,469.70 10,470.35 10,469.55 10,470.05 1,452.2K
10:58 10,470.57 10,472.06 10,470.57 10,471.44 1,274.2K
10:59 10,471.11 10,472.64 10,471.11 10,472.64 1,622.5K
11:00 10,472.38 10,473.78 10,471.98 10,473.24 1,899.5K
11:01 10,474.28 10,477.33 10,474.23 10,477.11 2,335.9K
11:02 10,478.20 10,482.42 10,477.64 10,482.42 2,827.8K
11:03 10,481.94 10,483.90 10,481.94 10,483.46 1,525.0K
11:04 10,483.45 10,483.45 10,477.64 10,478.29 2,559.2K
11:05 10,479.28 10,479.93 10,478.63 10,479.74 1,162.3K
11:06 10,480.69 10,480.70 10,477.25 10,477.25 2,400.6K
11:07 10,477.01 10,479.58 10,477.01 10,479.51 1,711.8K
11:08 10,480.04 10,483.64 10,480.04 10,483.45 2,902.6K
11:09 10,483.65 10,483.65 10,482.11 10,482.11 1,848.4K
11:10 10,481.56 10,483.02 10,481.21 10,483.02 1,511.4K
11:11 10,483.73 10,484.45 10,482.90 10,482.90 1,998.1K
11:12 10,483.53 10,484.75 10,482.69 10,482.69 2,087.4K
11:13 10,482.78 10,484.05 10,482.09 10,482.09 2,132.6K
11:14 10,481.46 10,481.63 10,480.23 10,481.63 2,384.1K
11:15 10,481.12 10,482.70 10,481.12 10,481.36 1,244.2K
11:16 10,480.25 10,480.69 10,478.67 10,480.40 1,905.6K
11:17 10,480.76 10,481.98 10,480.36 10,480.54 1,986.4K
11:18 10,480.29 10,481.80 10,480.05 10,481.80 2,433.7K
11:19 10,481.93 10,482.13 10,479.28 10,479.79 2,154.2K
11:20 10,479.11 10,480.43 10,479.11 10,480.26 1,834.5K
11:21 10,479.47 10,479.47 10,475.79 10,475.79 1,851.8K
11:22 10,475.53 10,477.43 10,475.23 10,476.22 1,697.0K
11:23 10,476.56 10,476.69 10,475.35 10,475.67 2,151.1K
11:24 10,476.14 10,476.75 10,475.83 10,476.48 1,913.6K
11:25 10,476.70 10,478.22 10,476.48 10,477.44 1,246.1K
11:26 10,478.09 10,480.22 10,478.09 10,480.22 1,521.7K
11:27 10,479.96 10,482.58 10,479.96 10,481.22 9,486.8K
11:28 10,481.43 10,482.03 10,481.03 10,481.41 2,957.2K
11:29 10,481.64 10,481.82 10,479.64 10,479.64 2,481.9K
11:30 10,479.35 10,479.35 10,479.12 10,479.12 769.7K
13:00 10,479.06 10,479.06 10,473.41 10,473.79 14,529.9K
13:01 10,472.73 10,474.42 10,470.87 10,471.95 10,029.5K
13:02 10,472.68 10,477.63 10,472.68 10,477.63 10,923.7K
13:03 10,477.40 10,480.66 10,477.40 10,480.24 9,811.1K
13:04 10,480.98 10,480.98 10,478.85 10,479.65 10,643.3K
13:05 10,479.51 10,482.31 10,479.33 10,482.27 10,941.9K
13:06 10,482.32 10,484.51 10,482.22 10,482.55 10,679.9K
13:07 10,481.63 10,481.63 10,475.01 10,475.01 4,949.1K
13:08 10,474.53 10,474.53 10,470.79 10,470.79 5,945.5K
13:09 10,470.58 10,472.24 10,470.58 10,470.97 5,356.8K
13:10 10,471.17 10,471.29 10,468.26 10,468.92 5,620.5K
13:11 10,468.57 10,468.72 10,467.22 10,467.67 4,261.3K
13:12 10,467.45 10,468.15 10,466.62 10,466.80 4,094.7K
13:13 10,467.30 10,468.88 10,466.74 10,468.87 3,321.7K
13:14 10,469.18 10,469.51 10,468.32 10,469.46 4,509.8K
13:15 10,467.78 10,469.44 10,467.78 10,468.98 3,511.6K
13:16 10,468.08 10,469.28 10,468.08 10,469.10 3,563.0K
13:17 10,469.13 10,469.28 10,467.08 10,467.08 3,604.0K
13:18 10,467.13 10,467.13 10,465.73 10,465.85 4,435.3K
13:19 10,465.42 10,468.13 10,465.42 10,466.89 3,622.9K
13:20 10,467.14 10,469.78 10,467.14 10,469.08 3,989.9K
13:21 10,469.22 10,470.04 10,469.02 10,470.04 3,747.9K
13:22 10,470.53 10,471.13 10,469.77 10,471.13 3,870.3K
13:23 10,471.39 10,471.39 10,468.81 10,468.90 3,429.6K
13:24 10,468.30 10,468.87 10,467.19 10,467.59 3,650.9K
13:25 10,467.53 10,467.53 10,465.68 10,465.68 3,693.2K
13:26 10,465.65 10,466.87 10,465.65 10,465.66 4,078.6K
13:27 10,464.99 10,466.69 10,464.75 10,466.35 3,516.1K
13:28 10,466.10 10,466.59 10,465.42 10,466.13 3,814.6K
13:29 10,466.27 10,469.67 10,466.27 10,469.41 4,834.1K
13:30 10,468.16 10,468.90 10,467.79 10,468.39 5,141.5K
13:31 10,468.11 10,469.78 10,467.86 10,469.72 3,821.7K
13:32 10,469.34 10,471.12 10,469.34 10,471.12 4,127.0K
13:33 10,470.48 10,473.56 10,470.48 10,471.68 3,325.4K
13:34 10,471.93 10,472.62 10,471.36 10,471.36 2,981.1K
13:35 10,471.27 10,471.27 10,468.23 10,468.37 3,296.7K
13:36 10,468.24 10,469.47 10,468.08 10,469.47 3,473.2K
13:37 10,469.14 10,469.14 10,467.38 10,467.38 3,004.6K
13:38 10,467.53 10,468.55 10,467.04 10,468.55 2,782.8K
13:39 10,468.76 10,468.76 10,466.79 10,467.49 3,574.6K
13:40 10,467.42 10,467.42 10,465.70 10,465.70 4,012.5K
13:41 10,465.92 10,467.37 10,465.51 10,466.58 3,763.3K
13:42 10,466.79 10,467.77 10,466.79 10,466.92 3,889.8K
13:43 10,466.96 10,469.31 10,466.96 10,469.31 4,047.9K
13:44 10,470.96 10,472.60 10,470.49 10,471.31 5,265.9K
13:45 10,471.27 10,471.27 10,469.12 10,469.30 3,449.1K
13:46 10,468.97 10,469.68 10,468.40 10,469.67 2,575.4K
13:47 10,469.39 10,469.39 10,467.86 10,468.39 2,965.0K
13:48 10,468.51 10,471.95 10,468.44 10,471.03 3,048.6K
13:49 10,470.81 10,470.81 10,467.26 10,467.26 3,430.4K
13:50 10,467.11 10,467.11 10,464.58 10,464.86 2,859.3K
13:51 10,464.42 10,465.58 10,464.42 10,464.51 2,104.5K
13:52 10,464.61 10,466.62 10,464.61 10,465.67 3,256.5K
13:53 10,465.84 10,465.84 10,464.82 10,464.87 2,921.9K
13:54 10,464.72 10,465.51 10,463.30 10,463.30 2,762.6K
13:55 10,463.32 10,463.35 10,462.44 10,462.92 2,666.2K
13:56 10,462.81 10,462.81 10,461.22 10,461.22 2,681.8K
13:57 10,461.96 10,461.96 10,460.40 10,460.70 2,840.2K
13:58 10,461.06 10,464.59 10,460.99 10,464.57 2,695.1K
13:59 10,464.92 10,466.91 10,464.92 10,466.91 2,530.5K
14:00 10,466.72 10,469.63 10,466.72 10,469.63 2,671.5K
14:01 10,469.63 10,471.13 10,469.25 10,469.99 2,323.7K
14:02 10,470.74 10,476.22 10,470.74 10,475.11 2,890.6K
14:03 10,475.02 10,480.65 10,475.02 10,480.47 3,952.4K
14:04 10,480.60 10,480.60 10,475.56 10,476.73 2,955.3K
14:05 10,475.44 10,475.81 10,474.09 10,475.81 2,180.0K
14:06 10,474.93 10,474.93 10,472.32 10,472.32 2,950.7K
14:07 10,473.03 10,474.81 10,472.51 10,474.53 2,170.4K
14:08 10,474.78 10,475.61 10,473.85 10,474.43 2,270.3K
14:09 10,474.61 10,475.00 10,473.58 10,474.65 2,474.6K
14:10 10,474.13 10,474.13 10,472.47 10,473.08 2,413.6K
14:11 10,472.51 10,472.66 10,471.29 10,472.66 2,015.1K
14:12 10,472.46 10,474.08 10,472.45 10,474.02 2,560.6K
14:13 10,473.92 10,474.10 10,469.82 10,469.82 2,705.6K
14:14 10,469.37 10,470.61 10,468.72 10,469.99 2,084.5K
14:15 10,468.22 10,469.66 10,465.93 10,465.93 2,688.4K
14:16 10,466.35 10,469.04 10,466.09 10,468.35 2,641.0K
14:17 10,468.49 10,470.75 10,467.94 10,468.22 2,789.4K
14:18 10,468.46 10,468.59 10,467.32 10,468.12 2,822.5K
14:19 10,468.40 10,468.40 10,466.58 10,466.77 2,352.0K
14:20 10,466.64 10,467.23 10,466.02 10,466.99 3,288.7K
14:21 10,466.80 10,467.42 10,466.25 10,466.85 2,564.6K
14:22 10,466.37 10,469.64 10,466.29 10,468.50 2,736.3K
14:23 10,469.44 10,469.44 10,466.54 10,466.54 3,238.3K
14:24 10,466.64 10,466.64 10,465.40 10,466.22 2,528.9K
14:25 10,466.38 10,467.24 10,466.38 10,466.80 3,409.2K
14:26 10,466.60 10,467.55 10,466.55 10,466.55 2,456.8K
14:27 10,466.71 10,466.95 10,465.35 10,465.90 2,771.5K
14:28 10,465.89 10,467.68 10,465.87 10,466.79 3,407.9K
14:29 10,466.80 10,467.12 10,466.59 10,466.99 2,438.8K
14:30 10,466.48 10,467.24 10,465.97 10,466.88 3,042.6K
14:31 10,467.02 10,467.02 10,465.69 10,466.17 2,845.6K
14:32 10,466.18 10,466.92 10,466.18 10,466.92 2,786.0K
14:33 10,466.98 10,466.98 10,464.83 10,464.83 3,783.0K
14:34 10,464.92 10,465.29 10,464.11 10,465.29 3,544.5K
14:35 10,465.11 10,467.23 10,465.09 10,467.20 2,991.6K
14:36 10,467.19 10,468.22 10,467.06 10,467.52 3,154.3K
14:37 10,467.57 10,468.34 10,465.85 10,468.34 4,184.2K
14:38 10,469.00 10,474.19 10,469.00 10,474.19 4,134.4K
14:39 10,475.12 10,478.30 10,475.12 10,477.93 4,100.9K
14:40 10,477.37 10,480.06 10,477.37 10,478.36 4,238.7K
14:41 10,478.23 10,481.79 10,478.18 10,481.79 4,197.1K
14:42 10,481.56 10,481.68 10,479.42 10,479.42 3,372.3K
14:43 10,478.96 10,478.96 10,472.95 10,472.95 4,496.9K
14:44 10,472.66 10,472.66 10,470.88 10,471.09 3,705.6K
14:45 10,471.00 10,472.12 10,470.28 10,470.48 3,910.8K
14:46 10,470.74 10,471.74 10,470.44 10,470.80 5,280.3K
14:47 10,470.30 10,470.46 10,469.73 10,470.36 4,395.9K
14:48 10,470.23 10,470.50 10,469.81 10,470.12 4,064.7K
14:49 10,469.72 10,470.10 10,468.71 10,468.90 4,493.9K
14:50 10,468.01 10,468.29 10,466.37 10,466.42 5,290.0K
14:51 10,466.18 10,466.43 10,465.41 10,465.63 5,116.6K
14:52 10,465.12 10,466.54 10,465.12 10,466.54 5,833.2K
14:53 10,467.69 10,468.45 10,465.81 10,467.75 4,816.1K
14:54 10,467.73 10,467.73 10,466.70 10,467.01 5,354.6K
14:55 10,466.77 10,469.51 10,466.36 10,469.51 5,605.9K
14:56 10,468.50 10,471.87 10,468.34 10,470.39 7,351.0K
14:57 10,471.59 10,471.76 10,471.59 10,471.76 538.8K
15:00 10,473.47 10,474.68 10,473.47 10,474.68 12,971.1K
15:59 10,474.68 10,474.68 10,474.68 10,474.68 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