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 10,399.03 10,399.03 10,391.61 10,398.67 19,612.7K
09:31 10,399.96 10,403.91 10,395.44 10,396.15 8,752.9K
09:32 10,396.65 10,404.56 10,396.45 10,404.56 6,561.3K
09:33 10,402.93 10,404.24 10,400.93 10,403.82 8,474.1K
09:34 10,404.84 10,410.16 10,404.84 10,406.43 7,170.3K
09:35 10,406.11 10,416.96 10,405.89 10,416.96 6,304.8K
09:36 10,418.88 10,421.57 10,417.26 10,417.26 7,004.4K
09:37 10,415.69 10,417.75 10,414.55 10,415.48 6,582.7K
09:38 10,416.59 10,420.44 10,416.59 10,418.95 7,353.9K
09:39 10,418.22 10,418.22 10,411.52 10,411.71 7,228.0K
09:40 10,409.29 10,409.29 10,400.81 10,401.86 6,007.9K
09:41 10,402.64 10,405.92 10,402.16 10,405.92 5,449.4K
09:42 10,406.62 10,411.07 10,406.62 10,411.07 5,939.6K
09:43 10,411.95 10,412.44 10,409.09 10,410.34 5,035.6K
09:44 10,410.36 10,417.27 10,409.83 10,416.13 5,074.2K
09:45 10,416.54 10,416.90 10,410.43 10,412.12 6,174.1K
09:46 10,413.54 10,414.77 10,413.10 10,413.27 6,072.1K
09:47 10,412.99 10,413.96 10,411.18 10,411.18 4,671.4K
09:48 10,410.04 10,410.04 10,399.41 10,399.41 6,128.3K
09:49 10,399.50 10,403.24 10,399.50 10,402.25 4,515.1K
09:50 10,402.81 10,404.66 10,402.25 10,402.25 4,980.5K
09:51 10,400.47 10,404.82 10,400.47 10,402.47 3,908.0K
09:52 10,401.34 10,401.81 10,400.68 10,401.11 3,708.0K
09:53 10,401.45 10,404.30 10,401.45 10,404.00 3,606.2K
09:54 10,405.01 10,414.55 10,404.65 10,413.42 4,772.5K
09:55 10,413.81 10,416.73 10,412.16 10,415.85 3,629.5K
09:56 10,413.34 10,414.12 10,411.59 10,411.59 4,035.7K
09:57 10,412.31 10,414.33 10,411.55 10,414.33 3,432.3K
09:58 10,414.84 10,420.24 10,412.93 10,412.93 4,934.2K
09:59 10,411.06 10,411.06 10,404.06 10,404.06 5,190.9K
10:00 10,404.56 10,407.12 10,403.87 10,404.62 4,770.2K
10:01 10,404.58 10,407.62 10,404.58 10,407.57 3,901.3K
10:02 10,406.06 10,406.16 10,405.04 10,405.27 4,102.8K
10:03 10,405.26 10,408.31 10,405.26 10,408.31 3,672.0K
10:04 10,408.32 10,409.37 10,407.00 10,407.00 3,408.9K
10:05 10,406.21 10,406.31 10,403.58 10,404.01 2,967.1K
10:06 10,404.01 10,408.59 10,404.01 10,408.59 3,006.7K
10:07 10,409.55 10,413.86 10,409.55 10,410.32 3,748.6K
10:08 10,410.47 10,411.09 10,410.09 10,410.33 2,794.0K
10:09 10,410.90 10,413.97 10,410.90 10,413.83 3,136.1K
10:10 10,414.78 10,419.87 10,414.78 10,418.34 4,752.2K
10:11 10,417.48 10,419.53 10,415.99 10,415.99 3,652.7K
10:12 10,416.27 10,420.51 10,416.27 10,419.13 3,826.7K
10:13 10,420.04 10,422.25 10,420.04 10,421.91 4,429.8K
10:14 10,420.72 10,423.80 10,420.72 10,423.80 3,464.4K
10:15 10,423.35 10,423.35 10,421.50 10,421.50 3,098.0K
10:16 10,421.73 10,425.27 10,421.67 10,425.19 3,448.5K
10:17 10,425.03 10,425.86 10,421.44 10,421.44 4,958.5K
10:18 10,420.54 10,420.54 10,417.70 10,417.70 3,699.0K
10:19 10,417.59 10,417.59 10,415.13 10,415.68 3,295.0K
10:20 10,416.11 10,418.69 10,416.11 10,418.64 3,420.5K
10:21 10,419.09 10,421.11 10,418.37 10,419.95 3,225.8K
10:22 10,419.40 10,419.40 10,416.36 10,416.36 2,632.2K
10:23 10,415.71 10,416.28 10,412.49 10,413.69 3,800.9K
10:24 10,414.36 10,415.05 10,412.97 10,414.61 2,952.0K
10:25 10,414.28 10,414.28 10,409.52 10,409.55 3,959.7K
10:26 10,409.48 10,409.48 10,406.50 10,406.58 3,269.4K
10:27 10,406.63 10,406.63 10,405.14 10,405.57 3,308.4K
10:28 10,405.75 10,409.44 10,405.34 10,409.44 3,668.1K
10:29 10,409.93 10,411.09 10,409.57 10,410.14 2,833.0K
10:30 10,409.35 10,410.06 10,409.12 10,409.78 2,797.6K
10:31 10,410.66 10,412.33 10,410.66 10,412.33 2,935.5K
10:32 10,412.43 10,412.43 10,411.94 10,411.94 2,482.8K
10:33 10,411.77 10,412.89 10,411.40 10,412.51 3,267.3K
10:34 10,413.65 10,414.96 10,413.65 10,414.86 2,148.8K
10:35 10,414.02 10,414.02 10,408.14 10,408.32 2,482.7K
10:36 10,408.56 10,408.64 10,406.41 10,406.43 2,437.7K
10:37 10,406.91 10,406.96 10,405.66 10,405.92 2,572.0K
10:38 10,405.78 10,405.78 10,402.95 10,403.45 2,229.0K
10:39 10,403.13 10,403.38 10,400.59 10,401.76 2,906.2K
10:40 10,401.96 10,404.64 10,401.33 10,404.64 2,805.4K
10:41 10,404.35 10,407.41 10,404.33 10,407.03 2,545.3K
10:42 10,408.24 10,408.83 10,407.34 10,407.86 2,708.1K
10:43 10,408.53 10,413.90 10,408.53 10,413.40 3,308.9K
10:44 10,412.78 10,413.01 10,412.23 10,412.44 1,968.3K
10:45 10,412.50 10,412.61 10,411.73 10,411.94 2,030.7K
10:46 10,412.71 10,412.71 10,410.63 10,410.87 2,119.0K
10:47 10,410.88 10,411.00 10,408.59 10,409.83 3,042.8K
10:48 10,410.07 10,410.07 10,407.48 10,408.87 2,904.8K
10:49 10,408.86 10,410.03 10,408.28 10,408.31 2,355.9K
10:50 10,408.74 10,408.97 10,405.82 10,406.84 2,514.5K
10:51 10,407.02 10,407.69 10,405.22 10,405.65 2,772.8K
10:52 10,405.49 10,406.92 10,405.23 10,406.65 1,658.8K
10:53 10,406.77 10,407.16 10,403.43 10,403.43 2,183.4K
10:54 10,403.36 10,403.36 10,401.61 10,401.66 2,383.5K
10:55 10,401.13 10,401.68 10,399.40 10,399.98 2,224.8K
10:56 10,399.89 10,399.89 10,398.55 10,399.20 1,972.8K
10:57 10,398.64 10,399.53 10,398.32 10,399.19 2,441.7K
10:58 10,399.44 10,400.18 10,398.31 10,398.31 1,884.4K
10:59 10,399.11 10,399.11 10,397.56 10,398.09 2,575.1K
11:00 10,397.82 10,399.28 10,397.75 10,399.28 1,641.4K
11:01 10,399.20 10,399.21 10,394.64 10,394.64 1,850.6K
11:02 10,394.15 10,395.01 10,394.15 10,394.92 2,040.8K
11:03 10,394.87 10,397.27 10,394.19 10,397.17 2,498.1K
11:04 10,397.17 10,399.43 10,397.17 10,399.43 1,788.0K
11:05 10,399.48 10,401.33 10,399.39 10,401.33 1,585.7K
11:06 10,401.63 10,402.72 10,401.39 10,402.52 1,659.0K
11:07 10,403.33 10,404.52 10,401.83 10,401.83 1,707.6K
11:08 10,401.84 10,402.28 10,400.77 10,401.48 1,504.6K
11:09 10,401.63 10,401.63 10,399.45 10,400.64 1,411.7K
11:10 10,400.96 10,401.11 10,400.05 10,400.27 1,541.6K
11:11 10,400.10 10,400.71 10,398.79 10,399.28 1,278.5K
11:12 10,399.64 10,399.96 10,398.59 10,398.59 2,179.4K
11:13 10,399.17 10,399.81 10,398.50 10,398.50 1,726.8K
11:14 10,398.46 10,399.53 10,398.44 10,398.47 1,510.2K
11:15 10,398.81 10,399.31 10,397.72 10,397.72 1,379.5K
11:16 10,397.83 10,398.31 10,396.24 10,396.62 1,584.8K
11:17 10,396.35 10,397.33 10,395.62 10,395.62 1,732.2K
11:18 10,395.76 10,395.77 10,392.36 10,392.36 2,376.9K
11:19 10,392.64 10,395.03 10,392.37 10,395.03 1,655.8K
11:20 10,395.71 10,396.39 10,393.49 10,393.49 2,266.6K
11:21 10,393.50 10,395.89 10,393.50 10,395.08 2,395.0K
11:22 10,395.93 10,396.56 10,394.48 10,396.56 1,609.8K
11:23 10,396.57 10,398.16 10,396.01 10,396.68 1,568.6K
11:24 10,396.41 10,396.59 10,395.25 10,396.51 1,534.6K
11:25 10,396.80 10,398.74 10,396.80 10,398.14 1,609.6K
11:26 10,398.58 10,399.37 10,397.87 10,399.05 1,202.3K
11:27 10,399.28 10,402.19 10,399.05 10,401.18 1,275.6K
11:28 10,401.84 10,403.59 10,401.84 10,402.42 1,643.6K
11:29 10,402.38 10,402.96 10,400.74 10,400.74 1,467.0K
11:30 10,400.77 10,400.77 10,400.77 10,400.77 36.3K
13:00 10,401.73 10,402.06 10,397.94 10,397.94 5,810.6K
13:01 10,398.91 10,399.13 10,398.23 10,399.00 2,756.9K
13:02 10,399.69 10,402.01 10,399.69 10,402.00 2,254.1K
13:03 10,402.23 10,403.36 10,402.06 10,402.54 2,157.1K
13:04 10,403.21 10,404.13 10,403.21 10,403.73 1,516.0K
13:05 10,402.97 10,403.12 10,400.56 10,401.45 2,917.2K
13:06 10,401.74 10,401.81 10,400.60 10,400.60 1,938.6K
13:07 10,400.90 10,400.90 10,399.12 10,399.27 1,750.9K
13:08 10,398.77 10,399.22 10,396.87 10,397.13 2,665.9K
13:09 10,397.22 10,397.73 10,396.80 10,396.81 1,725.4K
13:10 10,396.69 10,396.69 10,395.33 10,395.33 2,717.8K
13:11 10,394.94 10,395.04 10,388.08 10,388.08 3,893.8K
13:12 10,388.57 10,388.57 10,379.11 10,379.11 5,086.5K
13:13 10,377.87 10,377.87 10,367.09 10,367.09 9,543.7K
13:14 10,365.75 10,365.75 10,357.26 10,357.26 9,295.3K
13:15 10,356.43 10,356.43 10,344.04 10,344.51 10,686.9K
13:16 10,345.03 10,350.26 10,345.03 10,346.89 7,439.1K
13:17 10,348.03 10,348.03 10,335.71 10,335.71 7,997.5K
13:18 10,335.29 10,336.46 10,334.06 10,336.46 8,099.7K
13:19 10,337.50 10,339.28 10,336.03 10,338.58 5,923.2K
13:20 10,338.00 10,338.00 10,327.79 10,327.79 8,021.0K
13:21 10,328.52 10,328.52 10,322.19 10,322.19 9,778.6K
13:22 10,321.91 10,324.84 10,320.73 10,324.84 7,487.6K
13:23 10,325.70 10,337.62 10,325.70 10,337.62 4,546.9K
13:24 10,337.70 10,337.70 10,334.19 10,336.68 4,340.5K
13:25 10,334.70 10,334.70 10,328.14 10,328.14 4,879.0K
13:26 10,328.81 10,329.88 10,328.66 10,329.40 3,359.0K
13:27 10,329.84 10,329.84 10,319.26 10,323.17 6,684.1K
13:28 10,322.43 10,323.05 10,321.34 10,321.34 4,080.5K
13:29 10,321.13 10,321.13 10,313.10 10,313.10 6,146.1K
13:30 10,312.62 10,312.88 10,311.26 10,311.26 8,760.8K
13:31 10,311.35 10,311.35 10,307.97 10,310.32 6,992.3K
13:32 10,310.06 10,318.02 10,310.06 10,318.02 4,779.1K
13:33 10,318.54 10,323.48 10,318.54 10,323.48 3,661.5K
13:34 10,323.87 10,326.86 10,323.87 10,326.86 3,886.2K
13:35 10,327.17 10,331.27 10,327.17 10,330.99 3,340.7K
13:36 10,330.04 10,331.57 10,329.93 10,331.46 2,642.1K
13:37 10,331.50 10,338.64 10,331.50 10,336.97 2,969.8K
13:38 10,335.77 10,338.46 10,331.90 10,332.30 3,512.1K
13:39 10,331.34 10,331.60 10,330.73 10,331.60 3,065.7K
13:40 10,331.75 10,336.56 10,331.75 10,336.56 2,286.2K
13:41 10,336.73 10,338.95 10,336.73 10,338.95 1,716.3K
13:42 10,339.20 10,342.92 10,339.20 10,342.66 2,497.9K
13:43 10,342.84 10,346.67 10,342.84 10,346.67 2,235.6K
13:44 10,346.97 10,347.48 10,343.65 10,343.65 2,824.0K
13:45 10,344.08 10,344.46 10,343.77 10,344.31 1,768.1K
13:46 10,344.37 10,347.36 10,344.08 10,346.53 2,262.9K
13:47 10,346.43 10,346.50 10,344.07 10,344.07 2,329.3K
13:48 10,343.67 10,344.24 10,342.93 10,342.93 2,430.8K
13:49 10,342.81 10,342.81 10,339.57 10,339.69 2,442.2K
13:50 10,339.63 10,339.63 10,338.41 10,338.41 2,207.1K
13:51 10,338.15 10,338.15 10,336.56 10,337.67 2,534.9K
13:52 10,337.96 10,339.49 10,337.96 10,338.79 2,490.4K
13:53 10,338.41 10,338.41 10,333.52 10,334.01 3,041.8K
13:54 10,333.76 10,338.27 10,333.49 10,338.27 2,381.6K
13:55 10,338.12 10,338.73 10,338.06 10,338.13 1,671.3K
13:56 10,337.69 10,337.69 10,336.15 10,336.33 1,683.0K
13:57 10,336.26 10,339.21 10,335.61 10,339.21 1,802.0K
13:58 10,338.95 10,341.68 10,338.93 10,341.68 1,304.0K
13:59 10,340.99 10,342.06 10,340.35 10,341.88 2,105.7K
14:00 10,341.72 10,342.40 10,340.19 10,340.19 1,985.7K
14:01 10,339.28 10,339.28 10,329.28 10,329.28 4,367.7K
14:02 10,328.99 10,330.26 10,328.52 10,328.52 2,411.4K
14:03 10,328.18 10,332.98 10,327.54 10,332.98 2,736.9K
14:04 10,332.73 10,334.24 10,332.40 10,333.03 2,337.1K
14:05 10,331.72 10,333.46 10,331.22 10,332.94 1,716.1K
14:06 10,333.02 10,333.04 10,331.07 10,331.74 1,785.7K
14:07 10,331.89 10,332.53 10,330.93 10,331.39 1,893.9K
14:08 10,331.49 10,331.66 10,330.26 10,330.58 1,881.4K
14:09 10,331.29 10,332.27 10,331.29 10,331.36 1,640.4K
14:10 10,331.63 10,332.28 10,331.25 10,331.70 1,728.3K
14:11 10,331.88 10,333.24 10,331.88 10,332.81 1,896.4K
14:12 10,332.26 10,332.26 10,330.33 10,331.12 2,156.6K
14:13 10,331.40 10,332.64 10,331.37 10,332.38 1,514.3K
14:14 10,332.94 10,333.18 10,331.97 10,332.48 1,684.0K
14:15 10,334.21 10,336.37 10,333.45 10,335.57 1,627.3K
14:16 10,336.33 10,338.16 10,336.33 10,338.05 1,776.9K
14:17 10,337.68 10,337.68 10,336.15 10,337.52 2,513.5K
14:18 10,335.75 10,335.75 10,334.23 10,335.59 2,768.2K
14:19 10,335.59 10,337.06 10,335.59 10,337.06 1,448.7K
14:20 10,337.08 10,339.51 10,336.79 10,339.51 2,196.0K
14:21 10,339.59 10,340.71 10,339.35 10,340.71 2,442.5K
14:22 10,341.24 10,341.61 10,340.57 10,341.61 1,690.0K
14:23 10,341.80 10,342.72 10,341.80 10,342.31 2,200.6K
14:24 10,342.46 10,345.07 10,342.46 10,344.73 2,722.3K
14:25 10,345.09 10,346.46 10,344.49 10,345.46 3,174.6K
14:26 10,345.98 10,345.98 10,343.52 10,343.96 3,081.2K
14:27 10,344.10 10,345.51 10,344.10 10,345.00 2,243.3K
14:28 10,344.57 10,344.58 10,342.56 10,342.56 2,799.3K
14:29 10,343.07 10,343.15 10,342.44 10,342.90 2,776.7K
14:30 10,343.11 10,343.62 10,342.13 10,342.79 2,049.9K
14:31 10,342.28 10,342.28 10,339.99 10,341.05 2,671.7K
14:32 10,341.03 10,342.07 10,340.51 10,342.07 2,524.5K
14:33 10,343.01 10,345.26 10,343.01 10,345.23 2,592.8K
14:34 10,344.94 10,345.42 10,344.65 10,345.42 2,647.4K
14:35 10,345.32 10,348.19 10,345.32 10,348.19 1,897.8K
14:36 10,348.43 10,349.72 10,348.43 10,349.46 1,862.6K
14:37 10,349.31 10,351.23 10,349.31 10,350.37 2,332.8K
14:38 10,350.79 10,350.79 10,348.99 10,348.99 2,880.7K
14:39 10,349.10 10,349.64 10,348.66 10,349.52 2,359.7K
14:40 10,349.45 10,349.77 10,348.81 10,349.26 2,209.0K
14:41 10,349.43 10,350.61 10,348.95 10,350.61 2,227.1K
14:42 10,351.35 10,352.79 10,351.01 10,352.10 2,771.7K
14:43 10,351.99 10,352.21 10,351.21 10,351.26 2,944.6K
14:44 10,351.09 10,353.76 10,350.97 10,353.76 2,223.5K
14:45 10,353.90 10,353.90 10,351.81 10,351.81 2,812.8K
14:46 10,353.39 10,353.98 10,352.64 10,353.60 2,391.2K
14:47 10,354.36 10,355.30 10,354.06 10,354.82 2,596.0K
14:48 10,354.70 10,355.54 10,353.60 10,354.53 2,246.6K
14:49 10,355.09 10,355.09 10,354.06 10,354.47 3,193.3K
14:50 10,354.94 10,354.94 10,352.58 10,352.58 3,592.8K
14:51 10,352.25 10,352.25 10,351.16 10,351.48 4,069.2K
14:52 10,351.54 10,351.54 10,350.64 10,351.20 3,465.8K
14:53 10,350.50 10,351.49 10,350.50 10,351.49 4,201.8K
14:54 10,351.56 10,353.23 10,351.45 10,352.48 4,290.0K
14:55 10,352.99 10,354.28 10,352.99 10,354.28 4,626.5K
14:56 10,353.70 10,357.05 10,353.70 10,356.05 6,289.7K
14:57 10,356.60 10,356.60 10,356.59 10,356.59 128.0K
15:00 10,350.83 10,350.83 10,345.15 10,345.15 11,528.2K
15:59 10,345.15 10,345.15 10,345.15 10,345.15 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