CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,778.99
最終更新: 2025-09-30
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 10,034.11 10,064.72 10,034.11 10,064.72 27,107.3K
09:31 10,065.32 10,098.26 10,065.32 10,092.42 19,118.1K
09:32 10,092.16 10,098.91 10,085.61 10,085.94 13,247.8K
09:33 10,087.73 10,090.10 10,075.63 10,075.63 10,286.8K
09:34 10,072.83 10,083.46 10,071.60 10,081.14 10,054.8K
09:35 10,081.59 10,083.15 10,071.47 10,074.28 9,883.4K
09:36 10,074.76 10,083.18 10,074.76 10,078.08 8,224.3K
09:37 10,074.85 10,075.64 10,069.32 10,075.64 9,986.7K
09:38 10,076.19 10,082.69 10,074.32 10,082.69 9,731.2K
09:39 10,083.34 10,093.85 10,083.34 10,093.85 9,464.1K
09:40 10,096.35 10,099.30 10,096.35 10,098.60 8,582.3K
09:41 10,100.10 10,105.03 10,100.10 10,104.79 7,913.4K
09:42 10,107.95 10,113.66 10,106.10 10,106.10 9,342.1K
09:43 10,105.80 10,105.94 10,100.77 10,102.15 6,282.1K
09:44 10,102.97 10,104.04 10,101.68 10,101.78 6,950.1K
09:45 10,101.99 10,101.99 10,100.33 10,101.48 7,216.8K
09:46 10,100.85 10,105.98 10,099.17 10,099.58 4,993.7K
09:47 10,099.07 10,099.96 10,091.77 10,091.77 6,799.2K
09:48 10,091.10 10,091.52 10,088.00 10,091.04 7,746.4K
09:49 10,093.09 10,104.24 10,093.09 10,104.24 6,357.6K
09:50 10,104.89 10,113.27 10,104.89 10,112.52 7,761.6K
09:51 10,113.53 10,116.07 10,113.17 10,115.43 6,624.3K
09:52 10,114.90 10,116.03 10,111.52 10,111.93 4,904.4K
09:53 10,111.43 10,111.43 10,101.24 10,101.24 5,659.3K
09:54 10,100.98 10,100.98 10,096.36 10,096.52 4,398.5K
09:55 10,096.67 10,096.67 10,093.15 10,093.15 3,885.9K
09:56 10,094.10 10,103.40 10,094.05 10,103.40 4,692.2K
09:57 10,104.21 10,105.70 10,101.76 10,104.33 3,732.9K
09:58 10,105.00 10,111.66 10,104.79 10,111.66 4,222.1K
09:59 10,111.45 10,114.11 10,109.98 10,113.77 4,411.8K
10:00 10,114.30 10,115.15 10,111.77 10,114.08 6,474.8K
10:01 10,114.52 10,122.70 10,114.52 10,122.10 6,194.0K
10:02 10,122.10 10,125.10 10,121.81 10,122.68 5,685.1K
10:03 10,121.94 10,127.82 10,121.94 10,126.82 5,978.5K
10:04 10,126.27 10,127.51 10,124.25 10,126.99 5,514.6K
10:05 10,126.18 10,126.18 10,120.05 10,121.12 5,151.0K
10:06 10,121.40 10,121.86 10,116.58 10,116.58 3,990.3K
10:07 10,117.31 10,122.09 10,116.81 10,122.09 5,068.2K
10:08 10,122.49 10,126.94 10,121.82 10,126.94 4,086.8K
10:09 10,127.62 10,127.62 10,122.37 10,124.01 3,845.3K
10:10 10,123.80 10,124.45 10,122.77 10,123.87 3,690.7K
10:11 10,124.31 10,134.22 10,124.31 10,134.22 5,447.6K
10:12 10,134.67 10,145.13 10,134.67 10,145.13 9,120.3K
10:13 10,146.16 10,148.90 10,146.09 10,147.76 7,563.6K
10:14 10,147.94 10,149.23 10,146.03 10,146.03 6,553.1K
10:15 10,146.86 10,151.23 10,145.46 10,149.10 5,680.5K
10:16 10,149.04 10,152.61 10,148.51 10,152.61 6,448.9K
10:17 10,154.43 10,154.45 10,145.84 10,145.84 7,614.0K
10:18 10,145.07 10,145.07 10,138.94 10,138.94 5,266.4K
10:19 10,138.11 10,143.97 10,136.69 10,143.97 5,291.6K
10:20 10,144.68 10,153.27 10,144.68 10,152.99 6,949.8K
10:21 10,153.44 10,153.44 10,149.93 10,151.81 7,123.2K
10:22 10,151.97 10,151.97 10,137.02 10,137.02 6,951.0K
10:23 10,135.86 10,138.82 10,135.84 10,138.47 4,954.0K
10:24 10,139.15 10,144.85 10,139.15 10,143.06 4,991.9K
10:25 10,142.76 10,144.82 10,139.66 10,139.67 4,247.7K
10:26 10,139.95 10,144.27 10,139.48 10,143.15 4,576.5K
10:27 10,145.42 10,146.28 10,143.55 10,144.89 3,847.8K
10:28 10,146.59 10,153.39 10,146.59 10,153.21 6,027.3K
10:29 10,153.75 10,153.75 10,150.14 10,152.18 3,768.4K
10:30 10,153.62 10,161.27 10,153.62 10,159.48 5,526.7K
10:31 10,159.65 10,159.65 10,152.05 10,152.05 4,212.4K
10:32 10,150.46 10,153.29 10,147.87 10,153.29 4,834.9K
10:33 10,152.28 10,156.11 10,152.28 10,155.42 4,918.9K
10:34 10,155.19 10,157.60 10,153.47 10,153.47 4,392.2K
10:35 10,153.34 10,153.34 10,148.78 10,150.49 5,463.7K
10:36 10,150.30 10,150.30 10,146.15 10,146.15 4,573.3K
10:37 10,146.07 10,147.65 10,146.07 10,146.51 4,113.8K
10:38 10,146.12 10,146.17 10,144.28 10,144.28 3,105.3K
10:39 10,143.05 10,143.05 10,138.86 10,138.86 4,507.6K
10:40 10,138.83 10,138.83 10,134.00 10,134.74 4,102.0K
10:41 10,134.03 10,134.26 10,133.58 10,134.17 3,854.9K
10:42 10,133.58 10,135.96 10,132.86 10,135.94 3,231.4K
10:43 10,135.81 10,140.14 10,135.81 10,140.14 3,141.9K
10:44 10,140.06 10,140.06 10,138.82 10,139.88 2,970.1K
10:45 10,140.56 10,140.56 10,135.43 10,135.72 3,050.1K
10:46 10,135.44 10,139.89 10,135.44 10,139.41 3,489.3K
10:47 10,140.04 10,140.04 10,139.04 10,139.71 2,109.2K
10:48 10,140.05 10,140.13 10,138.55 10,139.10 2,207.1K
10:49 10,139.14 10,141.16 10,139.14 10,141.16 2,590.6K
10:50 10,141.15 10,141.80 10,138.74 10,138.74 2,352.4K
10:51 10,138.70 10,142.60 10,138.70 10,140.81 2,865.2K
10:52 10,141.94 10,142.85 10,141.05 10,141.30 2,841.2K
10:53 10,142.47 10,142.79 10,139.41 10,140.01 2,642.5K
10:54 10,139.84 10,139.92 10,136.50 10,136.50 2,195.0K
10:55 10,136.26 10,136.67 10,135.09 10,135.09 2,253.6K
10:56 10,135.13 10,135.19 10,133.86 10,134.58 2,895.9K
10:57 10,133.65 10,135.86 10,133.65 10,135.77 2,662.8K
10:58 10,135.35 10,136.01 10,134.90 10,135.95 2,310.4K
10:59 10,135.34 10,135.34 10,134.09 10,134.10 2,204.9K
11:00 10,135.44 10,136.86 10,134.78 10,135.05 3,558.5K
11:01 10,135.60 10,137.58 10,135.60 10,137.58 2,160.8K
11:02 10,137.85 10,137.85 10,128.60 10,128.60 2,585.7K
11:03 10,128.12 10,130.16 10,127.42 10,129.20 2,594.7K
11:04 10,129.42 10,129.45 10,127.44 10,128.77 1,858.4K
11:05 10,129.07 10,132.80 10,129.07 10,132.41 2,352.3K
11:06 10,133.38 10,133.38 10,130.81 10,131.37 1,836.1K
11:07 10,132.33 10,134.45 10,132.01 10,133.78 2,107.1K
11:08 10,133.91 10,137.39 10,133.79 10,137.39 2,185.0K
11:09 10,141.73 10,142.36 10,140.12 10,140.70 2,635.9K
11:10 10,140.92 10,140.94 10,139.28 10,139.28 1,696.3K
11:11 10,139.10 10,139.61 10,138.15 10,139.00 1,742.7K
11:12 10,140.38 10,140.52 10,138.57 10,138.85 1,800.5K
11:13 10,137.77 10,138.49 10,137.69 10,138.01 1,481.3K
11:14 10,137.90 10,139.59 10,137.90 10,139.59 1,841.0K
11:15 10,138.89 10,139.25 10,137.00 10,137.58 1,808.9K
11:16 10,137.23 10,138.34 10,137.02 10,138.19 1,541.4K
11:17 10,138.19 10,139.16 10,137.55 10,139.16 1,536.1K
11:18 10,138.85 10,141.14 10,138.74 10,139.01 2,567.5K
11:19 10,138.82 10,138.82 10,133.88 10,133.88 2,001.0K
11:20 10,133.63 10,135.28 10,133.63 10,134.97 1,792.6K
11:21 10,134.77 10,138.07 10,134.77 10,137.66 1,860.9K
11:22 10,137.72 10,138.97 10,136.96 10,138.01 1,786.2K
11:23 10,137.68 10,139.77 10,137.68 10,139.58 1,599.8K
11:24 10,140.83 10,140.83 10,139.73 10,140.11 1,548.8K
11:25 10,140.86 10,140.86 10,137.72 10,137.75 2,624.7K
11:26 10,138.46 10,138.62 10,138.01 10,138.01 1,847.3K
11:27 10,137.83 10,137.83 10,136.58 10,137.59 1,681.9K
11:28 10,136.85 10,136.85 10,136.20 10,136.45 1,846.4K
11:29 10,136.74 10,136.75 10,136.31 10,136.32 1,686.0K
11:30 10,135.82 10,135.82 10,135.82 10,135.82 129.0K
13:00 10,136.89 10,139.37 10,136.27 10,138.57 10,705.1K
13:01 10,139.20 10,142.99 10,139.20 10,141.31 9,420.5K
13:02 10,141.63 10,141.63 10,140.26 10,140.67 3,528.8K
13:03 10,140.83 10,142.14 10,140.15 10,141.93 3,340.4K
13:04 10,141.50 10,141.50 10,137.38 10,137.48 2,864.0K
13:05 10,137.58 10,137.58 10,134.56 10,134.74 4,474.8K
13:06 10,133.83 10,133.96 10,132.49 10,132.56 2,365.1K
13:07 10,132.66 10,134.86 10,132.66 10,134.45 2,825.7K
13:08 10,135.20 10,135.62 10,133.59 10,135.01 2,258.9K
13:09 10,135.35 10,136.23 10,134.06 10,135.23 2,613.8K
13:10 10,135.03 10,135.33 10,134.24 10,134.54 2,175.3K
13:11 10,134.77 10,135.06 10,133.42 10,133.70 2,861.3K
13:12 10,134.01 10,134.75 10,133.48 10,134.75 3,594.6K
13:13 10,134.60 10,135.48 10,133.22 10,135.45 3,581.5K
13:14 10,135.42 10,135.42 10,133.61 10,134.53 3,410.1K
13:15 10,134.66 10,134.89 10,132.46 10,132.60 3,635.4K
13:16 10,132.30 10,132.76 10,130.13 10,130.50 3,831.2K
13:17 10,130.17 10,130.71 10,129.99 10,130.61 2,761.2K
13:18 10,129.24 10,129.68 10,127.77 10,128.99 2,668.8K
13:19 10,128.78 10,128.90 10,126.67 10,127.01 2,516.8K
13:20 10,127.13 10,127.17 10,124.63 10,124.63 3,037.1K
13:21 10,124.18 10,124.18 10,118.38 10,119.03 4,022.0K
13:22 10,118.18 10,118.77 10,116.46 10,117.31 3,761.8K
13:23 10,117.30 10,117.78 10,112.81 10,113.01 3,836.8K
13:24 10,111.85 10,111.85 10,109.80 10,110.75 3,850.1K
13:25 10,110.29 10,112.08 10,110.29 10,111.61 2,094.8K
13:26 10,110.74 10,113.11 10,110.74 10,113.11 2,450.6K
13:27 10,113.91 10,117.23 10,113.86 10,117.23 2,631.4K
13:28 10,115.69 10,119.06 10,115.01 10,116.54 2,431.4K
13:29 10,114.95 10,119.60 10,114.95 10,118.65 2,288.4K
13:30 10,118.99 10,121.39 10,118.90 10,121.18 1,813.5K
13:31 10,121.44 10,123.67 10,121.41 10,122.56 1,977.1K
13:32 10,123.38 10,126.72 10,122.62 10,126.72 2,262.0K
13:33 10,125.99 10,125.99 10,124.35 10,125.27 1,989.5K
13:34 10,124.97 10,125.36 10,123.05 10,125.36 2,536.1K
13:35 10,125.56 10,127.04 10,125.56 10,126.45 2,171.9K
13:36 10,126.74 10,126.93 10,123.29 10,123.58 2,091.9K
13:37 10,122.70 10,123.75 10,122.70 10,123.12 1,837.4K
13:38 10,123.81 10,123.92 10,122.52 10,122.70 2,237.0K
13:39 10,122.78 10,122.78 10,121.33 10,121.84 1,986.0K
13:40 10,121.82 10,121.82 10,120.05 10,120.13 2,045.7K
13:41 10,120.34 10,122.14 10,120.34 10,121.48 2,170.8K
13:42 10,120.17 10,120.37 10,118.69 10,118.98 2,966.0K
13:43 10,119.87 10,120.51 10,119.11 10,119.30 1,803.0K
13:44 10,119.63 10,119.63 10,118.72 10,119.18 2,248.3K
13:45 10,119.09 10,119.63 10,118.90 10,119.53 1,779.8K
13:46 10,119.50 10,119.93 10,118.18 10,118.20 2,757.8K
13:47 10,118.77 10,120.24 10,118.16 10,120.24 2,051.3K
13:48 10,120.11 10,124.10 10,120.11 10,123.41 1,760.5K
13:49 10,124.09 10,125.38 10,123.57 10,124.77 1,835.8K
13:50 10,125.58 10,126.36 10,124.65 10,125.29 2,626.0K
13:51 10,125.35 10,126.21 10,124.75 10,125.40 2,253.6K
13:52 10,124.11 10,124.11 10,120.65 10,120.65 2,254.0K
13:53 10,120.46 10,121.85 10,120.46 10,121.05 1,740.1K
13:54 10,121.06 10,121.06 10,120.39 10,120.70 2,067.1K
13:55 10,119.83 10,119.83 10,117.99 10,117.99 2,518.4K
13:56 10,117.76 10,117.84 10,116.58 10,116.61 2,639.7K
13:57 10,117.04 10,117.12 10,116.13 10,116.13 1,845.1K
13:58 10,116.19 10,116.56 10,115.73 10,116.10 2,096.3K
13:59 10,116.00 10,116.00 10,114.53 10,114.71 2,213.2K
14:00 10,114.45 10,114.45 10,112.62 10,112.70 2,454.1K
14:01 10,114.10 10,114.22 10,112.85 10,112.93 2,177.7K
14:02 10,113.15 10,113.94 10,112.56 10,113.94 2,229.1K
14:03 10,113.40 10,113.40 10,107.41 10,107.84 4,174.4K
14:04 10,107.85 10,109.93 10,107.85 10,109.93 3,758.1K
14:05 10,109.92 10,110.77 10,108.78 10,109.47 2,418.2K
14:06 10,108.21 10,108.21 10,105.64 10,106.26 3,149.1K
14:07 10,105.84 10,106.37 10,105.48 10,106.29 2,447.4K
14:08 10,106.86 10,107.79 10,106.33 10,107.63 2,640.5K
14:09 10,107.91 10,108.57 10,107.41 10,108.30 2,090.0K
14:10 10,108.45 10,110.02 10,107.70 10,110.02 2,074.4K
14:11 10,109.99 10,109.99 10,107.91 10,108.54 1,928.0K
14:12 10,108.48 10,109.19 10,108.48 10,108.58 2,092.6K
14:13 10,108.25 10,108.25 10,106.83 10,107.78 2,473.3K
14:14 10,107.61 10,107.61 10,106.11 10,106.12 2,049.7K
14:15 10,107.26 10,107.26 10,105.79 10,106.47 2,188.6K
14:16 10,106.87 10,107.88 10,106.82 10,107.33 1,932.6K
14:17 10,107.01 10,107.79 10,106.51 10,107.56 2,171.9K
14:18 10,107.69 10,109.49 10,107.69 10,109.49 2,228.0K
14:19 10,109.64 10,112.05 10,109.32 10,111.83 2,515.5K
14:20 10,111.90 10,111.99 10,110.92 10,111.44 2,290.4K
14:21 10,111.53 10,113.08 10,111.38 10,112.53 2,690.3K
14:22 10,112.99 10,113.80 10,112.08 10,112.88 2,657.2K
14:23 10,112.74 10,113.54 10,112.47 10,113.54 2,172.1K
14:24 10,113.39 10,113.83 10,112.61 10,113.47 3,340.4K
14:25 10,113.64 10,115.04 10,113.64 10,114.54 2,816.8K
14:26 10,114.22 10,114.26 10,112.92 10,113.07 2,254.4K
14:27 10,112.74 10,112.81 10,111.24 10,112.48 2,822.1K
14:28 10,112.37 10,112.69 10,110.91 10,111.59 2,038.0K
14:29 10,111.43 10,111.91 10,110.80 10,111.91 3,203.3K
14:30 10,112.29 10,116.35 10,111.48 10,116.35 3,487.7K
14:31 10,116.30 10,116.30 10,112.59 10,113.44 3,457.6K
14:32 10,115.19 10,116.43 10,115.18 10,116.43 2,828.0K
14:33 10,116.41 10,117.66 10,116.41 10,116.75 2,660.4K
14:34 10,117.21 10,118.70 10,117.21 10,118.44 3,460.1K
14:35 10,118.31 10,118.31 10,116.38 10,116.38 2,193.3K
14:36 10,116.55 10,117.17 10,116.29 10,117.07 2,349.3K
14:37 10,117.12 10,117.75 10,116.45 10,117.75 2,414.1K
14:38 10,117.39 10,118.38 10,117.03 10,117.85 3,148.3K
14:39 10,117.98 10,117.98 10,116.35 10,116.70 3,555.2K
14:40 10,116.35 10,118.25 10,116.35 10,118.25 3,584.5K
14:41 10,117.86 10,118.79 10,117.59 10,118.02 3,805.5K
14:42 10,118.05 10,119.07 10,117.69 10,118.97 3,382.0K
14:43 10,119.25 10,119.50 10,116.10 10,116.48 5,095.1K
14:44 10,116.21 10,117.73 10,115.91 10,117.73 3,677.5K
14:45 10,118.82 10,119.81 10,117.75 10,119.45 3,712.6K
14:46 10,119.52 10,121.23 10,119.24 10,121.23 3,671.0K
14:47 10,120.89 10,121.69 10,120.83 10,120.83 4,652.0K
14:48 10,120.76 10,121.04 10,120.12 10,121.02 4,747.5K
14:49 10,121.36 10,121.65 10,120.41 10,121.65 4,330.1K
14:50 10,121.14 10,121.14 10,119.57 10,120.71 4,571.2K
14:51 10,120.75 10,120.93 10,120.01 10,120.75 4,145.5K
14:52 10,120.60 10,122.26 10,120.60 10,122.22 4,449.8K
14:53 10,121.55 10,122.27 10,121.15 10,122.27 6,298.3K
14:54 10,122.05 10,122.05 10,120.96 10,121.29 6,426.7K
14:55 10,121.38 10,121.38 10,120.43 10,121.10 7,502.8K
14:56 10,121.28 10,124.33 10,121.15 10,124.33 8,341.9K
14:57 10,124.32 10,124.49 10,124.32 10,124.49 355.3K
15:00 10,121.45 10,122.07 10,121.45 10,121.92 13,836.0K
15:59 10,121.92 10,121.92 10,121.92 10,121.92 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