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 10,118.62 10,130.92 10,118.62 10,119.54 36,302.1K
09:31 10,120.24 10,120.24 10,115.41 10,119.39 17,722.0K
09:32 10,121.82 10,127.51 10,118.72 10,127.51 12,267.6K
09:33 10,126.38 10,148.79 10,126.38 10,146.82 10,676.8K
09:34 10,145.34 10,154.10 10,145.34 10,151.31 10,890.5K
09:35 10,151.19 10,151.19 10,137.83 10,137.83 8,873.7K
09:36 10,138.15 10,138.15 10,125.03 10,134.76 10,077.6K
09:37 10,137.74 10,143.90 10,137.74 10,142.04 8,157.9K
09:38 10,142.48 10,145.78 10,142.05 10,145.75 7,017.3K
09:39 10,145.44 10,148.80 10,145.06 10,148.80 7,543.6K
09:40 10,148.68 10,151.71 10,148.68 10,150.44 7,280.5K
09:41 10,150.66 10,153.53 10,150.66 10,153.53 6,781.4K
09:42 10,153.06 10,156.04 10,149.97 10,149.97 5,663.1K
09:43 10,150.79 10,150.79 10,143.69 10,144.34 6,913.7K
09:44 10,143.93 10,144.60 10,139.24 10,139.24 6,140.8K
09:45 10,138.30 10,138.30 10,119.98 10,119.98 6,536.5K
09:46 10,120.32 10,120.32 10,112.75 10,117.28 7,441.9K
09:47 10,117.92 10,119.46 10,115.25 10,119.46 6,340.8K
09:48 10,120.06 10,120.06 10,113.35 10,113.35 6,159.9K
09:49 10,113.56 10,113.56 10,106.55 10,107.63 7,387.7K
09:50 10,108.00 10,110.59 10,107.45 10,109.23 5,349.4K
09:51 10,109.46 10,111.18 10,109.46 10,111.06 4,554.2K
09:52 10,110.06 10,110.48 10,105.22 10,106.05 3,942.6K
09:53 10,106.02 10,111.75 10,106.02 10,111.63 3,857.1K
09:54 10,111.25 10,112.50 10,110.20 10,110.68 4,609.6K
09:55 10,110.84 10,110.88 10,108.21 10,110.88 3,249.5K
09:56 10,110.62 10,111.48 10,109.96 10,111.48 3,542.2K
09:57 10,112.02 10,112.02 10,111.01 10,111.25 4,395.3K
09:58 10,110.92 10,111.37 10,106.43 10,106.43 4,179.6K
09:59 10,105.65 10,108.79 10,103.48 10,108.60 3,858.8K
10:00 10,108.21 10,108.21 10,106.07 10,106.07 5,664.8K
10:01 10,106.50 10,110.47 10,106.40 10,110.47 4,700.4K
10:02 10,110.18 10,112.93 10,109.43 10,109.83 5,912.3K
10:03 10,109.18 10,109.24 10,108.32 10,109.24 3,378.9K
10:04 10,108.96 10,109.79 10,107.54 10,107.54 3,459.1K
10:05 10,108.50 10,109.15 10,104.82 10,105.47 4,173.9K
10:06 10,105.52 10,106.19 10,101.23 10,101.23 4,408.1K
10:07 10,101.33 10,101.89 10,100.65 10,101.73 4,042.7K
10:08 10,102.77 10,105.45 10,098.52 10,098.52 5,364.3K
10:09 10,097.56 10,097.78 10,090.69 10,090.69 6,091.1K
10:10 10,090.42 10,091.74 10,090.39 10,091.20 6,296.7K
10:11 10,091.44 10,092.85 10,091.07 10,092.85 5,004.0K
10:12 10,093.27 10,096.53 10,093.27 10,095.64 2,967.6K
10:13 10,095.18 10,095.18 10,091.18 10,091.18 4,147.6K
10:14 10,091.29 10,091.35 10,084.05 10,084.05 5,631.3K
10:15 10,082.71 10,082.71 10,076.30 10,078.85 4,813.3K
10:16 10,080.90 10,087.39 10,080.90 10,087.13 3,050.0K
10:17 10,086.18 10,089.25 10,086.15 10,089.25 2,332.5K
10:18 10,089.50 10,089.50 10,085.04 10,085.04 3,104.4K
10:19 10,085.86 10,087.03 10,085.02 10,086.59 2,143.5K
10:20 10,086.70 10,086.93 10,082.31 10,082.31 2,858.3K
10:21 10,081.81 10,081.81 10,078.38 10,078.38 4,163.7K
10:22 10,077.67 10,080.01 10,077.67 10,079.00 4,466.9K
10:23 10,077.43 10,081.82 10,077.43 10,081.82 5,023.5K
10:24 10,081.79 10,082.54 10,080.02 10,081.80 3,868.1K
10:25 10,083.31 10,090.36 10,082.31 10,090.36 3,618.5K
10:26 10,090.12 10,090.63 10,085.75 10,087.63 3,636.4K
10:27 10,087.41 10,087.41 10,083.05 10,084.61 2,838.0K
10:28 10,083.74 10,087.55 10,083.74 10,087.32 2,532.1K
10:29 10,087.41 10,090.15 10,087.24 10,089.43 2,489.3K
10:30 10,090.71 10,094.11 10,089.11 10,094.11 2,413.0K
10:31 10,095.10 10,099.29 10,095.10 10,097.81 3,049.8K
10:32 10,097.27 10,098.56 10,096.16 10,098.25 2,637.4K
10:33 10,097.37 10,098.59 10,095.09 10,095.09 2,238.8K
10:34 10,094.11 10,098.71 10,094.11 10,098.10 2,243.1K
10:35 10,099.85 10,103.80 10,099.85 10,103.38 4,075.8K
10:36 10,103.07 10,103.07 10,097.41 10,098.61 2,401.5K
10:37 10,097.89 10,097.98 10,093.72 10,093.72 1,826.9K
10:38 10,093.38 10,095.76 10,093.38 10,095.66 1,575.1K
10:39 10,096.24 10,097.66 10,096.01 10,097.66 2,796.7K
10:40 10,097.61 10,103.15 10,097.61 10,102.72 2,051.2K
10:41 10,103.22 10,104.54 10,103.12 10,104.16 1,725.3K
10:42 10,103.95 10,105.83 10,103.80 10,105.83 2,997.7K
10:43 10,106.76 10,109.49 10,106.48 10,107.57 2,763.3K
10:44 10,107.13 10,107.13 10,104.14 10,106.25 2,367.4K
10:45 10,106.83 10,109.65 10,106.83 10,109.53 2,439.9K
10:46 10,109.84 10,112.70 10,109.74 10,110.73 2,180.5K
10:47 10,108.99 10,108.99 10,106.78 10,107.77 2,823.7K
10:48 10,107.46 10,107.46 10,101.11 10,101.11 2,872.2K
10:49 10,100.40 10,100.40 10,097.71 10,097.71 3,514.6K
10:50 10,097.77 10,097.77 10,094.60 10,094.60 2,535.6K
10:51 10,095.24 10,095.24 10,089.72 10,089.78 3,166.1K
10:52 10,089.90 10,092.72 10,089.90 10,092.72 2,039.5K
10:53 10,091.53 10,092.68 10,091.53 10,092.68 1,703.2K
10:54 10,092.80 10,094.47 10,092.27 10,092.62 2,403.4K
10:55 10,092.36 10,092.36 10,089.17 10,089.44 2,123.2K
10:56 10,089.19 10,089.19 10,087.19 10,087.19 2,086.6K
10:57 10,087.27 10,091.95 10,087.27 10,091.41 1,800.6K
10:58 10,091.47 10,092.01 10,090.54 10,090.54 1,791.8K
10:59 10,091.44 10,095.07 10,091.44 10,095.07 2,299.9K
11:00 10,096.18 10,098.13 10,095.73 10,098.13 2,045.5K
11:01 10,097.84 10,097.84 10,093.13 10,094.67 1,870.1K
11:02 10,094.70 10,094.85 10,093.32 10,093.57 1,605.8K
11:03 10,092.43 10,093.46 10,092.43 10,092.97 2,951.4K
11:04 10,092.60 10,092.61 10,090.06 10,090.95 1,795.4K
11:05 10,090.82 10,095.58 10,090.82 10,095.34 1,729.6K
11:06 10,096.57 10,096.96 10,095.62 10,095.80 1,540.0K
11:07 10,095.95 10,098.14 10,095.65 10,096.66 2,693.9K
11:08 10,096.99 10,100.45 10,096.99 10,100.45 2,575.7K
11:09 10,099.56 10,099.98 10,099.06 10,099.07 2,183.9K
11:10 10,098.95 10,100.56 10,098.82 10,100.56 2,478.2K
11:11 10,100.57 10,100.57 10,098.51 10,099.01 1,577.8K
11:12 10,099.10 10,100.72 10,098.75 10,099.60 1,483.6K
11:13 10,100.00 10,100.00 10,097.72 10,098.04 1,458.6K
11:14 10,097.59 10,099.73 10,097.48 10,098.76 1,099.0K
11:15 10,099.50 10,099.50 10,097.82 10,098.08 1,567.1K
11:16 10,098.24 10,099.15 10,097.55 10,098.32 1,318.1K
11:17 10,098.48 10,098.63 10,095.51 10,095.72 1,530.8K
11:18 10,095.14 10,095.18 10,094.20 10,095.18 1,271.1K
11:19 10,095.14 10,097.48 10,095.14 10,097.48 1,398.8K
11:20 10,097.17 10,101.65 10,097.17 10,101.65 1,654.0K
11:21 10,101.49 10,102.01 10,101.05 10,101.88 1,105.5K
11:22 10,101.99 10,107.21 10,101.99 10,106.80 1,643.2K
11:23 10,106.73 10,107.79 10,106.36 10,107.04 1,199.1K
11:24 10,106.97 10,108.53 10,106.97 10,107.45 1,167.9K
11:25 10,107.95 10,108.81 10,107.01 10,108.74 1,506.2K
11:26 10,108.61 10,108.61 10,100.84 10,102.38 2,092.0K
11:27 10,102.40 10,104.27 10,102.40 10,104.04 1,882.9K
11:28 10,104.64 10,105.88 10,104.64 10,105.51 1,191.8K
11:29 10,106.31 10,106.31 10,103.45 10,106.15 1,761.7K
11:30 10,106.15 10,106.56 10,106.15 10,106.56 80.8K
13:00 10,106.62 10,120.17 10,106.62 10,118.93 8,285.4K
13:01 10,119.28 10,122.05 10,119.24 10,119.84 3,111.3K
13:02 10,119.87 10,123.67 10,119.82 10,122.33 2,746.8K
13:03 10,122.15 10,122.15 10,117.80 10,117.85 1,754.3K
13:04 10,117.61 10,118.21 10,116.53 10,117.25 2,537.3K
13:05 10,118.64 10,121.00 10,118.64 10,118.81 3,541.6K
13:06 10,117.48 10,117.83 10,114.66 10,114.88 2,251.7K
13:07 10,114.68 10,117.06 10,114.19 10,117.06 4,429.7K
13:08 10,118.01 10,120.91 10,117.99 10,118.24 2,713.1K
13:09 10,117.24 10,119.22 10,117.24 10,117.75 2,433.9K
13:10 10,117.32 10,119.57 10,116.26 10,117.48 3,087.6K
13:11 10,117.84 10,119.86 10,117.16 10,119.55 1,696.4K
13:12 10,119.67 10,120.33 10,119.22 10,119.36 2,373.7K
13:13 10,117.86 10,118.32 10,117.00 10,117.09 1,752.0K
13:14 10,116.94 10,117.27 10,116.19 10,116.21 1,815.2K
13:15 10,116.38 10,117.37 10,115.80 10,117.37 2,568.3K
13:16 10,117.10 10,118.86 10,115.89 10,118.86 2,416.1K
13:17 10,118.39 10,118.82 10,117.36 10,118.80 1,578.1K
13:18 10,118.75 10,119.41 10,118.39 10,118.63 3,119.0K
13:19 10,118.15 10,119.83 10,118.15 10,119.19 3,325.7K
13:20 10,119.85 10,119.85 10,117.36 10,117.36 2,192.0K
13:21 10,117.17 10,117.17 10,114.92 10,114.92 2,026.9K
13:22 10,115.05 10,115.13 10,112.38 10,112.38 2,023.0K
13:23 10,112.08 10,112.08 10,109.98 10,109.98 2,096.0K
13:24 10,109.94 10,109.98 10,108.34 10,108.34 2,479.8K
13:25 10,108.56 10,110.70 10,108.54 10,110.70 1,850.1K
13:26 10,110.73 10,114.94 10,110.73 10,114.94 1,812.6K
13:27 10,114.77 10,118.99 10,114.77 10,118.99 3,323.3K
13:28 10,118.74 10,119.21 10,116.75 10,116.90 2,408.6K
13:29 10,114.73 10,115.25 10,113.93 10,114.23 2,767.2K
13:30 10,114.38 10,114.88 10,113.98 10,114.55 2,245.9K
13:31 10,114.71 10,115.20 10,112.02 10,112.99 1,838.9K
13:32 10,112.92 10,114.61 10,112.92 10,114.25 1,922.9K
13:33 10,114.74 10,115.77 10,114.71 10,115.55 1,558.5K
13:34 10,116.06 10,117.24 10,115.56 10,117.24 1,979.9K
13:35 10,117.21 10,117.90 10,116.01 10,116.11 2,275.9K
13:36 10,116.54 10,116.87 10,116.27 10,116.49 1,935.6K
13:37 10,117.62 10,118.06 10,114.72 10,114.72 1,798.6K
13:38 10,115.64 10,116.66 10,115.64 10,116.07 3,927.8K
13:39 10,115.53 10,117.93 10,115.53 10,116.67 3,564.0K
13:40 10,116.30 10,116.94 10,115.75 10,116.01 2,789.3K
13:41 10,116.60 10,117.96 10,116.38 10,117.02 2,320.1K
13:42 10,117.21 10,119.17 10,117.21 10,119.17 2,065.8K
13:43 10,119.22 10,120.11 10,118.62 10,119.92 2,204.3K
13:44 10,119.91 10,119.91 10,117.81 10,117.82 2,803.2K
13:45 10,118.00 10,118.61 10,117.81 10,118.48 1,914.3K
13:46 10,119.69 10,119.69 10,118.46 10,118.46 1,567.7K
13:47 10,118.33 10,118.33 10,116.96 10,117.56 1,686.3K
13:48 10,118.00 10,118.00 10,116.15 10,116.61 1,749.4K
13:49 10,115.92 10,115.92 10,113.40 10,113.53 2,659.6K
13:50 10,113.65 10,113.65 10,109.84 10,109.84 2,328.4K
13:51 10,109.82 10,109.82 10,108.44 10,108.92 2,447.1K
13:52 10,108.36 10,109.04 10,108.10 10,108.13 1,626.3K
13:53 10,108.16 10,108.16 10,106.66 10,106.66 1,607.0K
13:54 10,107.54 10,107.54 10,106.75 10,106.75 1,472.8K
13:55 10,106.80 10,106.99 10,105.21 10,105.57 1,973.9K
13:56 10,107.08 10,107.10 10,105.34 10,105.58 1,996.6K
13:57 10,105.48 10,105.97 10,105.20 10,105.88 1,491.7K
13:58 10,106.26 10,106.67 10,105.85 10,106.34 1,526.3K
13:59 10,106.27 10,106.27 10,105.15 10,105.51 2,048.1K
14:00 10,105.56 10,105.56 10,103.49 10,103.49 2,448.6K
14:01 10,103.50 10,103.84 10,099.58 10,100.04 2,927.2K
14:02 10,099.30 10,101.21 10,099.30 10,101.21 1,667.4K
14:03 10,101.60 10,101.60 10,100.24 10,100.93 2,922.3K
14:04 10,100.93 10,101.44 10,100.70 10,100.95 1,847.1K
14:05 10,101.51 10,101.81 10,099.66 10,101.10 2,432.9K
14:06 10,100.40 10,104.34 10,100.40 10,104.34 1,679.3K
14:07 10,104.50 10,106.45 10,104.50 10,105.34 2,158.2K
14:08 10,105.58 10,105.58 10,104.17 10,104.81 1,536.7K
14:09 10,104.87 10,105.50 10,104.58 10,104.59 1,516.7K
14:10 10,104.91 10,104.91 10,103.54 10,104.33 1,521.3K
14:11 10,104.28 10,104.28 10,103.50 10,103.71 1,740.9K
14:12 10,103.67 10,104.69 10,103.37 10,104.02 1,564.7K
14:13 10,104.18 10,105.12 10,104.18 10,105.12 1,608.6K
14:14 10,104.73 10,106.54 10,104.73 10,106.54 2,322.0K
14:15 10,105.62 10,106.60 10,104.05 10,104.05 2,858.2K
14:16 10,103.69 10,104.41 10,103.36 10,104.36 2,101.1K
14:17 10,103.30 10,103.58 10,101.28 10,101.28 1,608.1K
14:18 10,101.49 10,101.81 10,098.59 10,098.59 1,700.4K
14:19 10,099.85 10,100.63 10,098.41 10,100.19 2,415.9K
14:20 10,100.27 10,100.70 10,099.49 10,099.80 2,442.9K
14:21 10,099.93 10,100.93 10,099.50 10,100.93 1,855.4K
14:22 10,100.64 10,100.64 10,099.54 10,100.51 1,501.3K
14:23 10,100.48 10,103.92 10,100.48 10,103.79 2,009.0K
14:24 10,104.41 10,105.29 10,103.93 10,105.15 2,035.2K
14:25 10,105.07 10,105.11 10,104.26 10,104.26 1,547.6K
14:26 10,104.15 10,105.56 10,104.15 10,105.08 1,641.0K
14:27 10,105.19 10,106.31 10,105.16 10,106.31 2,205.9K
14:28 10,106.03 10,106.36 10,103.65 10,103.65 2,516.4K
14:29 10,103.72 10,105.91 10,103.72 10,105.75 1,870.7K
14:30 10,106.15 10,106.15 10,104.60 10,104.60 1,866.0K
14:31 10,104.37 10,104.37 10,101.69 10,101.69 3,225.2K
14:32 10,101.15 10,102.41 10,100.70 10,100.70 1,804.0K
14:33 10,100.66 10,101.71 10,100.32 10,101.44 1,896.9K
14:34 10,101.35 10,102.77 10,101.35 10,102.77 1,963.3K
14:35 10,102.72 10,103.56 10,102.48 10,102.91 1,631.1K
14:36 10,102.91 10,103.32 10,102.91 10,103.19 1,531.6K
14:37 10,102.71 10,103.28 10,102.63 10,103.15 2,118.4K
14:38 10,103.14 10,105.02 10,102.82 10,103.86 2,080.5K
14:39 10,104.02 10,105.18 10,103.95 10,105.18 2,283.3K
14:40 10,105.11 10,105.38 10,104.15 10,104.54 2,363.2K
14:41 10,104.44 10,105.04 10,104.38 10,104.74 1,839.6K
14:42 10,104.69 10,105.67 10,104.52 10,105.67 2,102.1K
14:43 10,105.39 10,105.39 10,104.55 10,105.04 2,046.9K
14:44 10,104.99 10,105.30 10,102.88 10,103.42 2,475.1K
14:45 10,102.68 10,103.08 10,101.46 10,101.46 2,983.2K
14:46 10,101.51 10,102.98 10,101.08 10,102.98 3,182.5K
14:47 10,102.09 10,103.11 10,102.04 10,103.02 3,348.5K
14:48 10,102.77 10,103.12 10,102.03 10,102.55 2,284.5K
14:49 10,102.97 10,103.14 10,102.33 10,103.05 3,065.0K
14:50 10,103.07 10,103.49 10,101.59 10,101.59 4,730.9K
14:51 10,100.99 10,101.33 10,099.83 10,100.86 4,640.9K
14:52 10,099.91 10,100.27 10,099.51 10,099.60 3,677.2K
14:53 10,099.40 10,099.62 10,098.09 10,098.18 3,878.5K
14:54 10,098.56 10,099.70 10,098.17 10,099.70 4,221.9K
14:55 10,099.67 10,101.14 10,098.94 10,101.14 5,234.3K
14:56 10,101.56 10,101.79 10,099.22 10,101.79 5,370.8K
14:57 10,102.97 10,102.97 10,102.84 10,102.84 551.9K
15:00 10,100.07 10,100.07 10,098.09 10,098.09 9,110.6K
15:59 10,098.09 10,098.09 10,098.09 10,098.09 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