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 10,017.91 10,030.33 9,997.24 9,997.24 33,670.5K
09:31 9,990.96 9,990.96 9,980.96 9,986.24 18,226.1K
09:32 9,987.75 9,987.75 9,964.67 9,974.21 13,219.3K
09:33 9,974.06 9,977.28 9,967.43 9,967.43 10,205.5K
09:34 9,966.03 9,979.51 9,960.83 9,979.51 8,579.0K
09:35 9,980.16 9,980.44 9,966.86 9,967.04 7,346.2K
09:36 9,963.21 9,967.81 9,956.03 9,967.81 8,836.2K
09:37 9,969.44 9,989.22 9,969.44 9,989.22 7,016.6K
09:38 9,990.29 9,993.35 9,988.20 9,991.50 5,579.6K
09:39 9,992.23 9,998.16 9,990.08 9,991.43 6,091.5K
09:40 9,991.33 10,002.01 9,991.33 10,000.63 5,629.7K
09:41 10,001.21 10,018.22 10,000.73 10,018.22 5,563.7K
09:42 10,018.37 10,018.37 10,015.18 10,015.18 5,365.0K
09:43 10,016.34 10,017.39 10,009.44 10,009.63 4,680.5K
09:44 10,008.75 10,008.75 10,001.43 10,001.43 5,854.9K
09:45 10,000.73 10,000.73 9,988.21 9,988.21 5,650.7K
09:46 9,986.01 9,986.01 9,977.06 9,979.50 7,233.5K
09:47 9,980.43 9,980.43 9,974.99 9,979.86 6,625.4K
09:48 9,979.28 9,990.39 9,979.28 9,990.39 6,621.2K
09:49 9,990.84 9,995.17 9,990.84 9,994.95 4,241.4K
09:50 9,995.48 9,996.22 9,988.81 9,988.81 5,458.5K
09:51 9,987.45 9,988.49 9,984.70 9,986.29 4,605.5K
09:52 9,986.37 9,986.55 9,979.61 9,979.86 5,627.0K
09:53 9,979.72 9,979.72 9,974.93 9,975.23 5,431.4K
09:54 9,975.77 9,980.25 9,974.31 9,977.09 5,875.6K
09:55 9,976.81 9,976.81 9,971.35 9,976.02 5,212.6K
09:56 9,973.59 9,973.59 9,966.82 9,967.68 6,990.9K
09:57 9,968.13 9,977.16 9,968.13 9,977.16 5,960.7K
09:58 9,976.69 9,986.23 9,976.69 9,986.23 4,141.9K
09:59 9,984.31 9,985.13 9,981.41 9,981.41 3,495.6K
10:00 9,981.19 9,981.19 9,975.86 9,975.86 4,684.6K
10:01 9,976.40 9,979.23 9,973.55 9,973.55 4,674.2K
10:02 9,975.66 9,986.38 9,975.66 9,986.38 5,917.4K
10:03 9,984.83 9,984.83 9,979.40 9,979.40 4,188.7K
10:04 9,978.98 9,979.57 9,975.40 9,975.40 3,983.3K
10:05 9,974.77 9,974.77 9,966.79 9,968.42 7,653.6K
10:06 9,967.76 9,968.36 9,964.80 9,965.90 4,952.0K
10:07 9,965.47 9,966.55 9,962.95 9,966.55 3,842.5K
10:08 9,964.81 9,968.88 9,964.81 9,967.00 3,499.5K
10:09 9,966.63 9,969.51 9,966.63 9,968.71 3,236.8K
10:10 9,968.82 9,968.96 9,967.40 9,968.96 3,637.4K
10:11 9,968.28 9,971.90 9,967.95 9,969.80 2,490.8K
10:12 9,969.59 9,972.09 9,969.59 9,970.23 3,048.3K
10:13 9,970.12 9,970.60 9,966.67 9,966.67 4,074.8K
10:14 9,966.84 9,968.10 9,965.68 9,965.78 3,384.3K
10:15 9,965.16 9,968.70 9,965.16 9,968.64 2,434.9K
10:16 9,968.67 9,969.39 9,968.21 9,968.52 2,680.5K
10:17 9,968.13 9,968.13 9,966.05 9,967.72 3,300.9K
10:18 9,967.74 9,967.74 9,965.51 9,966.12 2,542.3K
10:19 9,966.44 9,966.44 9,962.81 9,962.81 2,613.5K
10:20 9,962.82 9,962.82 9,961.58 9,961.96 2,839.8K
10:21 9,961.84 9,961.84 9,959.81 9,959.95 3,805.4K
10:22 9,960.32 9,960.32 9,956.08 9,956.08 3,214.7K
10:23 9,956.10 9,956.10 9,953.88 9,954.70 3,723.8K
10:24 9,954.60 9,955.76 9,953.40 9,953.40 2,843.9K
10:25 9,954.30 9,954.44 9,953.21 9,954.03 2,649.8K
10:26 9,954.32 9,955.34 9,953.69 9,955.34 1,880.0K
10:27 9,955.42 9,961.47 9,955.42 9,961.47 3,497.8K
10:28 9,961.30 9,962.99 9,960.54 9,961.98 2,530.0K
10:29 9,962.17 9,963.19 9,960.04 9,963.19 2,487.0K
10:30 9,963.06 9,965.11 9,963.06 9,964.44 2,466.9K
10:31 9,964.24 9,964.24 9,962.05 9,963.05 2,102.9K
10:32 9,963.62 9,964.10 9,961.07 9,962.04 2,312.3K
10:33 9,961.93 9,961.93 9,957.78 9,957.78 2,144.2K
10:34 9,957.78 9,960.04 9,957.78 9,960.03 2,663.5K
10:35 9,960.13 9,965.11 9,960.05 9,965.11 2,830.8K
10:36 9,965.20 9,966.77 9,964.90 9,965.26 2,329.2K
10:37 9,965.25 9,970.20 9,965.23 9,970.20 3,056.5K
10:38 9,970.48 9,977.66 9,970.48 9,977.66 2,903.4K
10:39 9,977.59 9,977.77 9,975.87 9,977.77 2,438.3K
10:40 9,977.85 9,990.69 9,976.94 9,990.69 3,006.0K
10:41 9,990.87 10,000.02 9,990.87 9,995.63 3,628.7K
10:42 9,996.19 9,997.32 9,995.65 9,995.65 2,352.7K
10:43 9,995.36 9,996.06 9,992.99 9,992.99 1,894.2K
10:44 9,993.12 9,998.06 9,992.26 9,997.16 2,555.5K
10:45 9,997.15 9,997.15 9,991.45 9,991.45 2,465.2K
10:46 9,990.69 9,990.69 9,983.06 9,988.20 2,742.3K
10:47 9,988.32 9,991.06 9,987.67 9,991.06 1,967.1K
10:48 9,990.77 9,991.77 9,987.39 9,987.39 2,462.5K
10:49 9,987.39 9,987.39 9,986.12 9,987.39 1,765.4K
10:50 9,986.39 9,988.06 9,985.72 9,985.72 1,749.9K
10:51 9,987.00 9,987.16 9,981.55 9,981.55 1,713.6K
10:52 9,982.28 9,982.28 9,978.04 9,978.04 1,911.4K
10:53 9,978.16 9,979.86 9,978.13 9,979.86 1,300.8K
10:54 9,978.99 9,979.49 9,975.91 9,975.91 1,380.8K
10:55 9,976.14 9,978.18 9,975.08 9,978.18 1,726.5K
10:56 9,977.43 9,979.44 9,976.27 9,978.65 1,565.3K
10:57 9,979.39 9,980.82 9,978.54 9,978.90 2,258.9K
10:58 9,978.04 9,978.99 9,977.08 9,978.99 2,319.2K
10:59 9,978.33 9,980.17 9,978.33 9,979.42 1,642.9K
11:00 9,979.09 9,979.32 9,976.47 9,976.59 1,738.7K
11:01 9,976.41 9,977.69 9,975.56 9,977.20 2,819.8K
11:02 9,976.65 9,977.30 9,974.27 9,974.27 1,962.3K
11:03 9,973.39 9,973.39 9,969.41 9,970.29 1,631.8K
11:04 9,970.79 9,976.30 9,970.79 9,976.30 2,375.4K
11:05 9,975.58 9,975.58 9,973.91 9,974.11 2,421.6K
11:06 9,973.82 9,973.82 9,972.76 9,973.40 2,262.0K
11:07 9,973.40 9,973.41 9,971.46 9,972.66 1,804.5K
11:08 9,972.70 9,973.47 9,972.09 9,972.09 1,814.0K
11:09 9,972.17 9,973.94 9,972.17 9,973.94 2,407.5K
11:10 9,973.98 9,974.88 9,973.03 9,974.27 1,533.5K
11:11 9,974.25 9,975.47 9,974.00 9,975.47 1,457.7K
11:12 9,975.90 9,976.73 9,975.90 9,976.69 1,324.3K
11:13 9,975.78 9,977.00 9,974.93 9,976.00 1,905.5K
11:14 9,976.72 9,977.62 9,976.72 9,977.04 1,332.5K
11:15 9,977.37 9,978.14 9,976.60 9,978.12 1,534.1K
11:16 9,978.02 9,979.81 9,977.77 9,979.74 2,131.5K
11:17 9,979.45 9,982.71 9,979.45 9,982.60 1,479.6K
11:18 9,982.96 9,982.98 9,982.08 9,982.20 1,253.3K
11:19 9,982.78 9,987.50 9,981.88 9,986.43 2,473.4K
11:20 9,985.32 9,985.32 9,980.91 9,980.91 1,425.6K
11:21 9,980.63 9,980.63 9,979.23 9,980.60 1,473.5K
11:22 9,979.94 9,979.94 9,977.00 9,978.06 1,388.5K
11:23 9,977.50 9,978.69 9,971.48 9,971.48 1,552.7K
11:24 9,970.38 9,972.42 9,970.38 9,971.47 1,573.6K
11:25 9,971.69 9,972.57 9,970.84 9,971.90 1,186.8K
11:26 9,971.19 9,972.91 9,971.19 9,972.15 952.4K
11:27 9,973.01 9,973.01 9,970.65 9,970.65 1,088.0K
11:28 9,970.35 9,970.61 9,968.06 9,968.06 1,608.5K
11:29 9,967.42 9,969.12 9,967.31 9,969.12 1,720.9K
11:30 9,969.45 9,969.45 9,969.45 9,969.45 81.4K
13:00 9,969.94 9,969.94 9,964.60 9,964.60 7,049.5K
13:01 9,964.72 9,969.14 9,964.72 9,967.28 2,393.2K
13:02 9,967.34 9,971.84 9,967.34 9,971.84 1,863.9K
13:03 9,972.82 9,975.78 9,972.82 9,974.27 1,821.8K
13:04 9,974.81 9,977.42 9,974.81 9,976.16 1,405.4K
13:05 9,975.64 9,978.28 9,975.64 9,977.37 2,431.9K
13:06 9,977.75 9,978.19 9,976.14 9,976.75 1,881.8K
13:07 9,975.26 9,976.04 9,969.78 9,969.87 2,940.9K
13:08 9,969.69 9,969.70 9,966.74 9,967.64 1,962.5K
13:09 9,967.66 9,972.24 9,967.66 9,971.08 1,794.2K
13:10 9,971.98 9,972.28 9,968.39 9,969.30 2,303.8K
13:11 9,968.78 9,969.42 9,965.47 9,965.73 1,814.9K
13:12 9,965.70 9,967.15 9,964.76 9,965.81 1,944.0K
13:13 9,965.44 9,965.68 9,963.67 9,965.02 2,500.8K
13:14 9,963.88 9,964.04 9,962.24 9,963.05 1,712.0K
13:15 9,963.60 9,969.36 9,963.14 9,968.51 2,907.2K
13:16 9,969.21 9,970.67 9,968.42 9,970.35 1,656.3K
13:17 9,970.67 9,972.30 9,970.65 9,971.66 1,905.9K
13:18 9,971.86 9,971.86 9,968.25 9,971.39 1,764.5K
13:19 9,970.31 9,973.52 9,969.98 9,973.52 1,679.8K
13:20 9,973.96 9,978.52 9,973.86 9,978.52 2,294.9K
13:21 9,977.72 9,981.00 9,976.45 9,979.90 2,023.7K
13:22 9,980.46 9,984.90 9,980.46 9,982.56 3,593.5K
13:23 9,982.50 9,982.50 9,981.52 9,982.02 1,575.2K
13:24 9,980.68 9,981.28 9,979.63 9,981.28 1,681.0K
13:25 9,982.02 9,982.96 9,981.50 9,982.55 1,691.2K
13:26 9,981.27 9,981.27 9,977.79 9,978.59 2,155.8K
13:27 9,978.63 9,978.63 9,977.46 9,978.22 1,641.1K
13:28 9,978.84 9,979.16 9,977.74 9,979.16 1,774.1K
13:29 9,979.10 9,979.24 9,977.34 9,978.68 3,261.2K
13:30 9,978.42 9,978.42 9,976.74 9,976.74 1,880.3K
13:31 9,977.56 9,978.89 9,976.57 9,978.89 1,941.2K
13:32 9,978.69 9,982.73 9,978.44 9,982.52 1,975.6K
13:33 9,982.71 9,982.71 9,980.29 9,980.89 1,733.4K
13:34 9,981.17 9,981.54 9,979.62 9,979.62 1,653.8K
13:35 9,979.19 9,979.63 9,978.43 9,979.63 1,729.5K
13:36 9,979.30 9,979.30 9,976.20 9,976.77 2,244.8K
13:37 9,975.73 9,977.24 9,975.73 9,976.38 1,489.2K
13:38 9,976.62 9,976.62 9,974.39 9,974.62 1,805.1K
13:39 9,974.79 9,975.26 9,973.67 9,975.08 1,804.1K
13:40 9,975.03 9,975.46 9,974.29 9,975.46 2,944.6K
13:41 9,975.53 9,976.97 9,975.53 9,976.70 2,590.5K
13:42 9,976.24 9,977.58 9,976.18 9,977.50 2,141.8K
13:43 9,977.55 9,978.28 9,976.58 9,978.28 2,119.4K
13:44 9,978.35 9,981.12 9,978.35 9,981.12 2,184.6K
13:45 9,980.89 9,992.70 9,980.89 9,992.70 4,796.8K
13:46 9,992.28 9,994.37 9,988.08 9,994.37 4,206.5K
13:47 9,995.40 9,997.36 9,994.97 9,997.36 2,517.7K
13:48 9,998.11 10,004.68 9,998.11 10,000.44 3,385.2K
13:49 9,999.89 9,999.89 9,994.18 9,994.18 3,087.6K
13:50 9,994.23 9,995.87 9,994.23 9,994.50 2,150.7K
13:51 9,994.30 9,995.09 9,991.82 9,995.05 2,148.6K
13:52 9,994.98 9,998.10 9,992.19 9,998.10 2,694.0K
13:53 9,997.85 9,999.60 9,996.92 9,999.60 1,947.9K
13:54 9,999.31 9,999.94 9,998.23 9,999.74 1,571.3K
13:55 10,000.33 10,002.04 9,999.44 10,002.04 1,976.1K
13:56 10,002.12 10,002.12 9,997.95 9,999.04 2,199.8K
13:57 9,998.77 9,999.63 9,998.45 9,999.63 1,671.6K
13:58 10,000.04 10,002.36 9,998.32 10,002.36 2,224.1K
13:59 10,001.30 10,001.30 9,999.26 9,999.26 1,997.3K
14:00 9,999.58 10,000.82 9,996.02 10,000.82 2,694.7K
14:01 10,001.99 10,011.23 10,001.99 10,011.23 4,160.3K
14:02 10,011.83 10,023.92 10,011.83 10,022.70 5,372.2K
14:03 10,022.25 10,022.25 10,011.14 10,011.14 3,699.0K
14:04 10,010.73 10,015.10 10,010.40 10,014.48 2,838.3K
14:05 10,014.23 10,014.23 10,006.06 10,006.06 3,171.8K
14:06 10,005.94 10,006.14 10,002.03 10,005.63 2,250.1K
14:07 10,007.27 10,013.29 10,007.27 10,013.29 2,353.8K
14:08 10,011.55 10,015.84 10,011.55 10,013.10 2,735.5K
14:09 10,012.94 10,017.18 10,011.68 10,016.66 2,512.9K
14:10 10,016.53 10,016.53 10,013.83 10,013.83 2,434.6K
14:11 10,013.32 10,015.02 10,012.49 10,015.02 2,379.3K
14:12 10,013.72 10,013.72 10,009.55 10,009.98 1,987.6K
14:13 10,009.57 10,013.85 10,009.57 10,013.85 2,277.9K
14:14 10,013.83 10,019.42 10,012.37 10,019.22 2,919.8K
14:15 10,019.06 10,020.64 10,017.83 10,017.83 2,655.8K
14:16 10,017.51 10,017.51 10,011.85 10,012.14 2,818.0K
14:17 10,011.77 10,011.95 10,010.11 10,011.29 2,777.8K
14:18 10,011.02 10,013.19 10,011.02 10,012.26 1,693.5K
14:19 10,011.42 10,011.42 10,007.00 10,007.06 2,381.9K
14:20 10,007.93 10,007.93 10,005.41 10,005.75 2,054.3K
14:21 10,004.63 10,004.91 10,001.23 10,001.23 2,926.7K
14:22 10,002.30 10,002.90 10,001.08 10,002.90 2,032.2K
14:23 10,002.63 10,003.33 10,001.95 10,001.95 2,386.1K
14:24 10,002.23 10,003.28 10,001.94 10,003.10 2,212.6K
14:25 10,003.23 10,003.26 10,001.32 10,003.26 2,125.9K
14:26 10,002.96 10,002.96 10,001.04 10,002.96 2,284.1K
14:27 10,003.61 10,003.61 10,002.41 10,003.58 1,939.4K
14:28 10,003.65 10,006.52 10,003.49 10,006.20 2,085.5K
14:29 10,006.35 10,010.50 10,006.35 10,010.50 2,863.6K
14:30 10,010.64 10,014.65 10,009.99 10,014.65 3,805.3K
14:31 10,015.28 10,020.59 10,015.16 10,020.59 3,168.1K
14:32 10,020.05 10,020.05 10,013.35 10,013.35 3,558.2K
14:33 10,014.66 10,014.66 10,013.22 10,014.32 2,035.5K
14:34 10,014.27 10,014.76 10,011.08 10,011.35 3,092.1K
14:35 10,011.49 10,011.68 10,009.93 10,010.59 2,195.5K
14:36 10,010.35 10,010.35 10,008.02 10,009.02 3,766.9K
14:37 10,009.11 10,011.33 10,008.94 10,011.04 2,431.0K
14:38 10,010.41 10,010.41 10,009.32 10,009.32 2,410.0K
14:39 10,009.56 10,009.95 10,008.52 10,009.25 2,248.8K
14:40 10,009.32 10,009.97 10,008.13 10,008.13 3,115.0K
14:41 10,008.25 10,008.25 10,003.97 10,004.51 4,061.0K
14:42 10,004.15 10,004.41 10,003.31 10,003.31 4,104.3K
14:43 10,003.29 10,003.29 10,002.48 10,002.51 3,222.7K
14:44 10,002.52 10,002.52 9,999.74 10,000.51 3,949.6K
14:45 10,000.15 10,000.15 9,998.15 9,999.56 2,869.8K
14:46 9,999.33 9,999.33 9,997.74 9,997.97 3,078.4K
14:47 9,997.70 9,998.43 9,996.60 9,998.43 3,647.7K
14:48 9,998.12 9,998.12 9,996.96 9,997.25 3,596.5K
14:49 9,997.07 9,998.68 9,997.07 9,998.10 3,303.6K
14:50 9,998.76 9,998.76 9,996.32 9,997.35 3,780.9K
14:51 9,997.29 9,997.96 9,996.04 9,997.38 3,516.7K
14:52 9,997.36 9,997.49 9,996.35 9,997.49 4,561.7K
14:53 9,997.24 9,997.99 9,997.04 9,997.49 3,945.7K
14:54 9,997.94 9,997.94 9,996.32 9,996.93 4,755.2K
14:55 9,997.20 10,000.56 9,996.35 10,000.56 5,728.9K
14:56 9,998.89 10,001.37 9,996.79 10,001.37 5,953.5K
14:57 10,001.39 10,001.55 10,001.39 10,001.44 159.1K
15:00 9,997.96 9,997.96 9,992.16 9,992.16 12,254.5K
15:59 9,992.16 9,992.16 9,992.16 9,992.16 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