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 10,086.26 10,089.84 10,079.90 10,089.00 21,767.3K
09:31 10,089.66 10,089.66 10,084.79 10,088.19 9,520.7K
09:32 10,087.67 10,091.09 10,087.11 10,091.09 10,115.2K
09:33 10,092.28 10,094.11 10,085.63 10,085.85 11,283.7K
09:34 10,084.84 10,085.39 10,083.34 10,085.12 9,388.3K
09:35 10,083.66 10,083.66 10,078.83 10,078.83 8,880.5K
09:36 10,077.86 10,077.86 10,070.96 10,073.99 7,662.3K
09:37 10,077.01 10,100.19 10,077.01 10,100.19 11,026.0K
09:38 10,102.41 10,103.31 10,098.65 10,101.11 10,455.5K
09:39 10,101.93 10,103.18 10,097.62 10,097.62 8,408.5K
09:40 10,097.29 10,101.87 10,096.90 10,101.87 6,770.3K
09:41 10,101.35 10,102.00 10,095.51 10,095.51 6,679.2K
09:42 10,093.44 10,093.44 10,087.43 10,090.10 5,491.0K
09:43 10,089.43 10,089.90 10,085.17 10,085.17 5,531.0K
09:44 10,083.60 10,083.78 10,078.04 10,078.04 6,803.9K
09:45 10,078.67 10,088.04 10,078.39 10,088.04 6,659.5K
09:46 10,089.14 10,091.71 10,088.91 10,091.09 7,997.7K
09:47 10,091.13 10,099.20 10,091.13 10,096.83 12,056.2K
09:48 10,097.22 10,101.03 10,096.23 10,100.68 8,137.6K
09:49 10,101.71 10,103.81 10,096.51 10,097.33 8,214.1K
09:50 10,098.05 10,098.05 10,090.72 10,090.72 5,350.3K
09:51 10,091.24 10,102.39 10,091.24 10,094.56 5,731.5K
09:52 10,095.98 10,101.89 10,095.28 10,101.89 4,833.0K
09:53 10,101.89 10,103.70 10,101.84 10,102.54 4,677.2K
09:54 10,102.54 10,104.11 10,099.20 10,099.20 4,283.3K
09:55 10,097.77 10,101.30 10,097.77 10,101.30 4,339.2K
09:56 10,101.40 10,103.34 10,099.27 10,100.41 6,328.1K
09:57 10,099.77 10,106.79 10,099.77 10,106.47 4,149.0K
09:58 10,106.34 10,110.66 10,105.94 10,110.66 4,389.7K
09:59 10,109.82 10,117.42 10,109.82 10,116.10 4,662.4K
10:00 10,116.54 10,117.28 10,111.51 10,115.80 6,553.1K
10:01 10,116.14 10,116.92 10,111.01 10,111.36 4,632.8K
10:02 10,111.42 10,113.15 10,105.90 10,105.90 5,483.5K
10:03 10,106.03 10,106.03 10,100.21 10,104.04 6,024.1K
10:04 10,104.47 10,108.82 10,104.22 10,104.22 4,709.4K
10:05 10,105.15 10,105.15 10,102.97 10,103.53 5,094.8K
10:06 10,103.62 10,105.23 10,102.65 10,104.34 3,634.1K
10:07 10,103.82 10,103.82 10,095.60 10,097.57 4,715.8K
10:08 10,097.68 10,099.65 10,095.71 10,099.65 2,887.1K
10:09 10,099.71 10,100.97 10,098.41 10,100.18 3,891.6K
10:10 10,099.26 10,103.55 10,098.66 10,101.24 3,012.1K
10:11 10,101.48 10,102.98 10,098.52 10,100.06 3,217.3K
10:12 10,098.68 10,098.68 10,093.10 10,093.93 3,513.5K
10:13 10,093.96 10,095.82 10,093.30 10,094.50 3,083.2K
10:14 10,094.15 10,097.29 10,094.15 10,096.72 3,766.0K
10:15 10,096.39 10,098.27 10,095.19 10,095.46 2,949.2K
10:16 10,095.97 10,099.47 10,095.97 10,099.47 3,841.8K
10:17 10,099.60 10,099.60 10,095.03 10,096.59 3,384.9K
10:18 10,095.52 10,097.80 10,095.52 10,097.72 3,705.4K
10:19 10,097.52 10,099.34 10,096.67 10,097.06 4,396.9K
10:20 10,097.22 10,098.59 10,096.93 10,097.92 2,951.8K
10:21 10,097.29 10,102.02 10,097.29 10,101.48 3,755.4K
10:22 10,102.22 10,104.12 10,101.56 10,103.46 3,754.3K
10:23 10,101.23 10,101.23 10,095.49 10,095.49 2,758.0K
10:24 10,095.45 10,095.70 10,093.56 10,093.56 2,781.4K
10:25 10,093.66 10,095.88 10,092.98 10,094.11 2,791.7K
10:26 10,094.00 10,094.97 10,094.00 10,094.56 3,270.5K
10:27 10,094.04 10,096.76 10,094.04 10,096.10 2,430.1K
10:28 10,096.09 10,097.22 10,095.64 10,095.75 3,214.3K
10:29 10,095.38 10,095.38 10,091.94 10,092.19 3,225.6K
10:30 10,092.58 10,092.77 10,092.09 10,092.77 2,498.1K
10:31 10,092.34 10,094.33 10,092.34 10,093.55 2,453.0K
10:32 10,093.41 10,093.61 10,091.44 10,092.27 3,679.2K
10:33 10,092.63 10,093.49 10,092.10 10,092.10 3,822.3K
10:34 10,092.17 10,096.81 10,092.17 10,095.98 3,282.7K
10:35 10,096.23 10,101.23 10,096.23 10,101.23 3,727.1K
10:36 10,101.16 10,101.63 10,100.27 10,100.27 3,301.9K
10:37 10,100.57 10,101.28 10,099.72 10,099.88 3,612.6K
10:38 10,099.90 10,101.14 10,099.37 10,100.37 3,074.4K
10:39 10,100.46 10,100.46 10,098.16 10,098.16 1,769.6K
10:40 10,098.62 10,103.81 10,098.62 10,102.74 2,561.0K
10:41 10,103.17 10,105.63 10,103.17 10,105.26 2,801.1K
10:42 10,105.32 10,106.13 10,105.26 10,105.57 3,477.5K
10:43 10,104.74 10,105.34 10,103.92 10,104.45 2,240.0K
10:44 10,103.73 10,104.47 10,103.23 10,103.51 2,343.5K
10:45 10,102.94 10,104.08 10,102.60 10,102.86 1,637.1K
10:46 10,102.87 10,103.86 10,099.14 10,099.54 2,298.5K
10:47 10,100.06 10,100.06 10,098.07 10,098.07 1,904.1K
10:48 10,097.14 10,100.95 10,097.14 10,098.69 2,191.6K
10:49 10,098.74 10,100.75 10,097.01 10,099.76 2,652.2K
10:50 10,099.70 10,101.32 10,099.70 10,101.32 1,758.1K
10:51 10,101.20 10,102.73 10,097.58 10,097.58 1,924.9K
10:52 10,097.13 10,098.25 10,096.55 10,098.03 2,060.8K
10:53 10,097.59 10,100.55 10,097.49 10,099.31 2,074.6K
10:54 10,099.07 10,099.07 10,096.43 10,096.43 3,306.2K
10:55 10,096.45 10,097.20 10,095.61 10,095.61 2,058.7K
10:56 10,094.73 10,096.04 10,090.33 10,090.33 3,606.7K
10:57 10,090.35 10,090.74 10,088.28 10,088.28 2,611.9K
10:58 10,088.02 10,088.26 10,086.65 10,086.65 2,374.9K
10:59 10,086.17 10,087.02 10,084.11 10,084.11 2,353.5K
11:00 10,083.88 10,083.88 10,081.14 10,081.16 4,499.9K
11:01 10,080.87 10,080.87 10,075.63 10,075.63 4,955.0K
11:02 10,075.08 10,075.43 10,073.39 10,074.33 3,733.6K
11:03 10,074.05 10,078.27 10,074.05 10,077.91 3,884.4K
11:04 10,078.10 10,078.29 10,077.42 10,077.76 2,401.1K
11:05 10,077.60 10,078.56 10,077.39 10,077.88 2,241.2K
11:06 10,078.28 10,078.82 10,077.67 10,077.67 2,209.1K
11:07 10,078.17 10,080.62 10,078.16 10,080.62 2,311.4K
11:08 10,079.89 10,079.89 10,078.76 10,078.85 1,437.5K
11:09 10,078.36 10,078.80 10,077.28 10,077.33 1,647.1K
11:10 10,077.89 10,079.87 10,077.57 10,078.59 2,090.9K
11:11 10,078.75 10,079.69 10,078.55 10,078.65 1,909.3K
11:12 10,078.83 10,079.54 10,078.83 10,079.16 2,155.1K
11:13 10,078.60 10,078.60 10,074.05 10,074.05 2,016.3K
11:14 10,074.03 10,074.15 10,073.53 10,073.56 2,272.9K
11:15 10,073.45 10,073.93 10,070.60 10,070.60 3,560.3K
11:16 10,070.77 10,070.77 10,068.86 10,069.01 3,065.1K
11:17 10,067.46 10,068.11 10,063.37 10,063.37 5,342.9K
11:18 10,063.36 10,063.36 10,057.85 10,057.85 5,865.1K
11:19 10,057.36 10,059.29 10,057.36 10,059.14 3,338.6K
11:20 10,059.46 10,060.25 10,057.97 10,057.97 3,177.0K
11:21 10,056.94 10,058.12 10,056.41 10,056.41 2,967.7K
11:22 10,056.55 10,056.79 10,053.25 10,053.25 5,670.9K
11:23 10,052.48 10,054.92 10,052.48 10,054.78 3,397.0K
11:24 10,054.55 10,054.55 10,052.13 10,052.13 3,201.3K
11:25 10,053.50 10,053.50 10,047.46 10,047.46 3,885.3K
11:26 10,047.47 10,047.47 10,044.10 10,044.37 5,100.3K
11:27 10,043.60 10,043.60 10,041.40 10,041.94 4,196.6K
11:28 10,042.08 10,045.76 10,042.08 10,045.50 3,455.2K
11:29 10,046.12 10,048.03 10,046.12 10,047.89 2,868.0K
11:30 10,048.16 10,048.16 10,047.62 10,047.62 517.4K
13:00 10,047.08 10,047.08 10,037.54 10,037.54 9,902.7K
13:01 10,037.81 10,037.81 10,035.08 10,035.08 4,546.2K
13:02 10,034.41 10,034.41 10,028.15 10,028.15 4,666.7K
13:03 10,028.94 10,028.94 10,020.99 10,021.63 6,254.6K
13:04 10,021.39 10,032.12 10,021.39 10,031.11 4,627.4K
13:05 10,031.92 10,031.92 10,029.66 10,031.87 3,045.1K
13:06 10,031.96 10,034.17 10,031.35 10,034.17 2,776.5K
13:07 10,034.75 10,034.92 10,033.97 10,034.16 2,439.0K
13:08 10,033.79 10,033.79 10,027.42 10,027.42 5,198.6K
13:09 10,026.68 10,028.15 10,026.68 10,027.64 3,500.4K
13:10 10,027.57 10,027.57 10,025.08 10,025.71 2,855.4K
13:11 10,025.75 10,025.77 10,022.44 10,022.92 3,095.0K
13:12 10,023.38 10,028.97 10,023.34 10,028.97 3,444.2K
13:13 10,030.37 10,034.85 10,030.37 10,034.85 2,423.4K
13:14 10,035.51 10,037.12 10,035.51 10,037.12 2,853.6K
13:15 10,037.09 10,041.94 10,037.09 10,040.46 2,537.0K
13:16 10,039.86 10,040.40 10,038.00 10,040.40 2,730.0K
13:17 10,040.16 10,041.81 10,040.13 10,041.81 2,222.7K
13:18 10,041.62 10,044.11 10,041.43 10,041.60 2,608.9K
13:19 10,041.35 10,041.35 10,036.45 10,036.45 2,593.5K
13:20 10,036.89 10,037.12 10,036.16 10,037.12 1,671.0K
13:21 10,037.67 10,040.03 10,037.67 10,039.62 1,803.1K
13:22 10,040.02 10,042.79 10,040.02 10,042.62 1,718.7K
13:23 10,042.26 10,042.32 10,039.97 10,040.61 1,837.8K
13:24 10,040.86 10,040.94 10,040.01 10,040.27 2,111.2K
13:25 10,040.13 10,042.82 10,040.13 10,042.32 1,529.2K
13:26 10,041.55 10,042.34 10,041.22 10,042.11 2,004.3K
13:27 10,043.02 10,043.28 10,041.31 10,041.48 1,720.7K
13:28 10,040.20 10,040.20 10,038.05 10,039.51 2,267.0K
13:29 10,039.49 10,039.68 10,038.79 10,039.35 1,909.5K
13:30 10,039.39 10,041.36 10,039.29 10,041.36 2,357.2K
13:31 10,041.08 10,041.83 10,041.04 10,041.76 1,560.5K
13:32 10,041.65 10,042.97 10,041.37 10,042.61 2,060.2K
13:33 10,042.53 10,046.13 10,042.53 10,046.13 2,445.5K
13:34 10,046.52 10,049.04 10,046.52 10,049.04 2,340.0K
13:35 10,049.65 10,049.65 10,044.47 10,045.07 2,468.7K
13:36 10,044.85 10,045.65 10,043.87 10,044.10 1,978.3K
13:37 10,044.12 10,046.51 10,044.12 10,046.51 1,901.8K
13:38 10,046.49 10,047.12 10,046.29 10,046.29 1,385.3K
13:39 10,046.10 10,046.10 10,043.64 10,043.88 1,477.9K
13:40 10,043.54 10,045.52 10,043.54 10,045.26 1,786.5K
13:41 10,045.13 10,045.13 10,043.35 10,044.21 1,506.0K
13:42 10,043.64 10,044.40 10,042.77 10,043.06 2,225.9K
13:43 10,041.81 10,041.83 10,040.31 10,040.93 2,186.9K
13:44 10,041.09 10,041.82 10,040.61 10,040.86 1,197.0K
13:45 10,040.86 10,040.86 10,037.59 10,037.59 2,565.9K
13:46 10,037.54 10,037.54 10,035.43 10,035.43 2,051.1K
13:47 10,035.56 10,036.06 10,032.85 10,032.87 1,790.0K
13:48 10,032.57 10,032.77 10,031.26 10,031.26 1,736.5K
13:49 10,031.30 10,031.59 10,030.61 10,030.61 1,802.2K
13:50 10,030.06 10,030.64 10,030.06 10,030.12 1,887.6K
13:51 10,030.27 10,030.59 10,029.59 10,029.59 2,321.2K
13:52 10,029.72 10,029.72 10,026.49 10,026.49 2,756.8K
13:53 10,025.94 10,026.34 10,025.46 10,026.10 2,588.9K
13:54 10,025.76 10,025.76 10,024.45 10,025.38 1,773.9K
13:55 10,024.72 10,024.88 10,023.80 10,023.80 1,753.5K
13:56 10,024.14 10,024.15 10,023.17 10,023.77 2,551.3K
13:57 10,023.79 10,025.19 10,023.65 10,024.18 1,917.8K
13:58 10,024.60 10,025.41 10,024.01 10,025.41 2,153.0K
13:59 10,025.59 10,027.10 10,025.59 10,026.89 2,108.8K
14:00 10,026.99 10,026.99 10,025.34 10,025.92 2,413.3K
14:01 10,025.89 10,026.01 10,024.83 10,025.03 1,955.3K
14:02 10,025.47 10,025.91 10,023.55 10,023.55 1,987.5K
14:03 10,022.73 10,022.73 10,019.65 10,020.65 2,544.7K
14:04 10,020.94 10,021.86 10,020.42 10,021.82 1,823.5K
14:05 10,021.60 10,022.45 10,021.49 10,022.45 2,225.4K
14:06 10,021.74 10,022.63 10,021.00 10,021.58 1,769.4K
14:07 10,021.41 10,021.81 10,020.77 10,021.51 2,102.4K
14:08 10,020.89 10,023.04 10,020.89 10,022.88 2,742.5K
14:09 10,022.92 10,024.94 10,022.92 10,024.85 1,699.1K
14:10 10,025.90 10,027.22 10,025.90 10,027.11 2,762.3K
14:11 10,027.82 10,027.82 10,024.89 10,024.89 2,386.9K
14:12 10,024.70 10,024.73 10,022.43 10,022.43 2,635.2K
14:13 10,022.49 10,024.72 10,022.28 10,024.44 2,089.5K
14:14 10,023.87 10,023.89 10,022.12 10,023.14 2,842.7K
14:15 10,022.82 10,024.15 10,022.13 10,022.57 2,248.2K
14:16 10,022.34 10,023.21 10,018.98 10,018.98 3,608.8K
14:17 10,018.44 10,018.44 10,008.65 10,008.65 7,248.3K
14:18 10,008.95 10,010.64 10,008.26 10,010.42 4,050.0K
14:19 10,010.59 10,016.52 10,010.59 10,015.95 3,239.3K
14:20 10,015.92 10,019.23 10,015.92 10,018.82 2,390.4K
14:21 10,018.77 10,018.92 10,017.23 10,018.55 2,779.0K
14:22 10,018.40 10,019.42 10,017.06 10,017.06 2,953.3K
14:23 10,017.19 10,017.68 10,016.73 10,017.68 2,099.7K
14:24 10,017.59 10,017.59 10,014.29 10,014.29 2,902.3K
14:25 10,014.18 10,014.94 10,013.70 10,014.31 4,372.9K
14:26 10,014.27 10,014.93 10,013.78 10,013.78 2,242.8K
14:27 10,013.66 10,014.79 10,013.65 10,014.79 3,393.9K
14:28 10,015.41 10,015.41 10,013.83 10,013.83 2,686.6K
14:29 10,013.70 10,014.50 10,013.57 10,014.22 3,487.9K
14:30 10,014.72 10,020.04 10,014.72 10,018.11 4,619.6K
14:31 10,018.82 10,019.52 10,018.38 10,019.43 2,267.4K
14:32 10,018.99 10,019.51 10,015.57 10,015.57 2,799.2K
14:33 10,016.08 10,016.16 10,014.95 10,015.26 2,770.2K
14:34 10,015.16 10,015.16 10,010.22 10,010.22 4,599.5K
14:35 10,010.48 10,010.48 10,006.42 10,006.51 4,612.1K
14:36 10,005.88 10,005.98 10,003.29 10,003.29 4,429.9K
14:37 10,003.63 10,005.01 10,003.63 10,004.73 4,805.3K
14:38 10,004.93 10,008.30 10,004.91 10,007.86 4,468.7K
14:39 10,007.30 10,008.90 10,007.30 10,008.38 3,130.4K
14:40 10,008.62 10,009.35 10,007.41 10,009.35 4,009.9K
14:41 10,009.14 10,013.22 10,009.14 10,013.22 5,194.7K
14:42 10,013.46 10,015.44 10,012.52 10,015.25 4,111.2K
14:43 10,015.30 10,017.60 10,014.85 10,017.60 4,764.9K
14:44 10,017.79 10,018.14 10,016.35 10,017.77 3,217.3K
14:45 10,017.18 10,019.34 10,016.30 10,019.34 3,670.3K
14:46 10,019.29 10,020.51 10,017.92 10,020.51 3,450.4K
14:47 10,020.64 10,020.64 10,019.23 10,019.23 4,049.5K
14:48 10,019.22 10,020.01 10,018.86 10,018.86 3,842.2K
14:49 10,018.51 10,019.65 10,018.32 10,019.36 3,773.1K
14:50 10,019.43 10,019.58 10,018.40 10,018.40 3,716.8K
14:51 10,018.46 10,018.59 10,016.63 10,017.32 4,352.1K
14:52 10,016.75 10,018.62 10,016.75 10,018.62 4,406.6K
14:53 10,018.65 10,019.70 10,018.12 10,019.70 4,561.0K
14:54 10,019.56 10,022.49 10,019.08 10,022.49 5,016.1K
14:55 10,021.84 10,024.09 10,021.84 10,024.09 5,712.8K
14:56 10,024.10 10,024.83 10,022.71 10,022.71 6,361.6K
14:57 10,023.03 10,024.16 10,023.03 10,024.01 947.1K
15:00 10,023.53 10,025.33 10,023.53 10,025.33 8,007.8K
15:59 10,025.33 10,025.33 10,025.33 10,025.33 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