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 10,141.83 10,143.04 10,129.68 10,136.55 29,975.4K
09:31 10,134.17 10,135.71 10,125.31 10,127.77 12,625.3K
09:32 10,125.97 10,130.99 10,125.80 10,130.99 11,118.7K
09:33 10,130.81 10,130.81 10,117.38 10,117.38 10,900.6K
09:34 10,118.17 10,130.86 10,117.99 10,128.61 8,267.8K
09:35 10,128.76 10,128.76 10,118.72 10,118.72 8,416.9K
09:36 10,118.55 10,122.74 10,118.54 10,122.74 7,490.3K
09:37 10,123.35 10,124.52 10,122.05 10,124.44 8,448.6K
09:38 10,126.28 10,136.41 10,126.28 10,135.07 8,719.2K
09:39 10,135.08 10,135.08 10,128.66 10,130.45 8,052.2K
09:40 10,131.64 10,131.64 10,123.54 10,123.64 8,895.6K
09:41 10,124.07 10,124.31 10,119.60 10,124.14 7,748.3K
09:42 10,123.52 10,125.48 10,121.40 10,125.48 7,567.6K
09:43 10,125.47 10,127.06 10,124.06 10,126.45 5,835.7K
09:44 10,126.85 10,135.63 10,126.85 10,135.34 5,851.5K
09:45 10,135.72 10,138.57 10,134.57 10,136.83 6,542.5K
09:46 10,136.51 10,142.96 10,136.51 10,142.96 7,771.9K
09:47 10,143.59 10,144.62 10,141.80 10,141.97 8,242.7K
09:48 10,142.62 10,142.62 10,138.49 10,138.49 7,606.6K
09:49 10,138.74 10,144.51 10,137.42 10,144.51 6,817.7K
09:50 10,145.54 10,145.54 10,138.67 10,139.38 7,060.9K
09:51 10,140.04 10,142.28 10,138.56 10,141.15 4,891.6K
09:52 10,141.55 10,142.59 10,137.11 10,137.11 6,244.6K
09:53 10,136.78 10,138.49 10,136.78 10,137.90 4,868.5K
09:54 10,139.25 10,144.00 10,139.25 10,141.86 6,063.6K
09:55 10,141.13 10,144.26 10,139.11 10,144.26 6,845.2K
09:56 10,143.30 10,143.94 10,141.69 10,141.69 5,076.2K
09:57 10,141.11 10,142.51 10,140.33 10,140.75 5,102.1K
09:58 10,141.06 10,142.02 10,136.71 10,136.71 4,652.8K
09:59 10,137.25 10,137.98 10,136.54 10,137.98 4,426.1K
10:00 10,137.15 10,137.15 10,133.35 10,133.60 5,777.8K
10:01 10,134.16 10,134.26 10,132.98 10,133.19 4,567.3K
10:02 10,133.70 10,134.98 10,131.81 10,134.82 5,516.6K
10:03 10,134.84 10,135.59 10,134.75 10,134.82 3,989.8K
10:04 10,135.26 10,136.32 10,134.96 10,135.46 5,083.2K
10:05 10,134.73 10,134.73 10,128.71 10,128.71 5,748.5K
10:06 10,126.80 10,126.80 10,120.68 10,120.68 6,972.8K
10:07 10,121.71 10,125.33 10,121.71 10,123.78 3,992.7K
10:08 10,123.65 10,123.92 10,121.43 10,122.45 4,165.2K
10:09 10,122.65 10,124.69 10,122.65 10,124.68 3,730.9K
10:10 10,124.97 10,125.71 10,123.63 10,124.76 3,459.9K
10:11 10,124.85 10,124.85 10,120.71 10,121.00 3,360.3K
10:12 10,120.65 10,122.57 10,120.65 10,120.84 4,486.6K
10:13 10,122.00 10,122.00 10,120.05 10,121.42 3,457.6K
10:14 10,120.94 10,122.05 10,120.30 10,120.30 2,420.2K
10:15 10,120.09 10,121.17 10,120.09 10,120.27 2,805.9K
10:16 10,120.22 10,122.22 10,120.22 10,122.22 3,488.7K
10:17 10,122.20 10,122.20 10,120.45 10,121.63 2,651.5K
10:18 10,121.32 10,122.68 10,120.84 10,121.85 2,838.0K
10:19 10,122.53 10,124.10 10,122.16 10,122.16 2,655.9K
10:20 10,122.46 10,122.46 10,118.77 10,122.08 4,131.9K
10:21 10,122.38 10,124.83 10,121.65 10,122.09 3,253.2K
10:22 10,123.01 10,123.01 10,116.82 10,117.06 4,125.5K
10:23 10,116.40 10,116.40 10,111.85 10,111.85 4,609.3K
10:24 10,112.44 10,112.44 10,104.00 10,104.18 7,174.1K
10:25 10,104.31 10,104.83 10,103.07 10,103.13 5,077.5K
10:26 10,102.61 10,103.27 10,100.70 10,100.70 4,394.7K
10:27 10,099.92 10,099.92 10,097.03 10,097.03 4,159.9K
10:28 10,097.50 10,097.50 10,094.70 10,095.04 4,285.6K
10:29 10,094.74 10,094.74 10,092.42 10,093.38 3,444.8K
10:30 10,093.49 10,097.25 10,092.67 10,097.25 4,579.3K
10:31 10,096.81 10,099.29 10,096.81 10,099.29 3,041.2K
10:32 10,099.39 10,102.70 10,099.39 10,102.70 2,627.3K
10:33 10,102.94 10,105.04 10,102.60 10,105.04 2,597.5K
10:34 10,104.70 10,105.93 10,104.24 10,105.57 2,320.4K
10:35 10,105.86 10,105.86 10,103.02 10,103.46 2,750.4K
10:36 10,103.78 10,106.61 10,103.42 10,106.61 2,257.9K
10:37 10,106.68 10,107.15 10,102.63 10,103.48 2,749.7K
10:38 10,103.40 10,103.77 10,101.02 10,101.02 2,209.7K
10:39 10,101.42 10,101.42 10,097.95 10,098.81 2,115.8K
10:40 10,098.76 10,099.17 10,097.07 10,097.25 3,600.1K
10:41 10,097.40 10,098.20 10,096.53 10,097.25 2,405.8K
10:42 10,096.94 10,097.30 10,095.60 10,096.97 2,280.0K
10:43 10,096.90 10,096.90 10,093.34 10,093.34 11,994.5K
10:44 10,093.58 10,095.98 10,093.58 10,095.98 4,545.8K
10:45 10,096.19 10,096.19 10,093.81 10,093.81 6,533.4K
10:46 10,093.81 10,095.86 10,093.81 10,095.86 3,494.2K
10:47 10,094.56 10,094.56 10,088.89 10,088.89 5,078.4K
10:48 10,089.26 10,091.04 10,088.57 10,090.41 2,824.4K
10:49 10,090.65 10,096.13 10,090.65 10,096.13 2,714.7K
10:50 10,096.60 10,100.55 10,096.60 10,098.95 2,069.0K
10:51 10,099.42 10,099.42 10,096.81 10,098.74 1,925.8K
10:52 10,098.56 10,105.13 10,098.56 10,105.13 2,210.4K
10:53 10,105.44 10,105.44 10,101.12 10,101.29 2,658.4K
10:54 10,101.39 10,101.60 10,099.84 10,099.94 2,309.7K
10:55 10,100.01 10,102.62 10,100.01 10,102.62 1,694.0K
10:56 10,102.77 10,102.77 10,101.92 10,102.52 1,656.4K
10:57 10,102.74 10,105.07 10,102.22 10,104.55 2,001.1K
10:58 10,104.53 10,104.53 10,103.26 10,104.01 1,927.0K
10:59 10,103.74 10,105.42 10,103.56 10,103.56 1,546.1K
11:00 10,103.53 10,104.02 10,101.87 10,102.59 1,619.4K
11:01 10,102.41 10,102.47 10,099.66 10,099.66 2,535.7K
11:02 10,099.40 10,100.02 10,095.86 10,096.20 2,261.3K
11:03 10,096.28 10,102.67 10,096.28 10,101.98 2,720.1K
11:04 10,101.51 10,105.46 10,100.94 10,105.46 2,019.5K
11:05 10,105.51 10,105.51 10,100.38 10,102.56 2,056.3K
11:06 10,102.34 10,103.19 10,099.05 10,100.60 1,776.9K
11:07 10,100.45 10,101.04 10,099.72 10,101.04 2,263.6K
11:08 10,100.32 10,100.42 10,098.99 10,099.36 1,545.3K
11:09 10,098.96 10,100.03 10,098.39 10,100.03 1,759.5K
11:10 10,099.62 10,101.17 10,099.62 10,101.00 2,067.6K
11:11 10,100.78 10,102.07 10,098.60 10,102.07 1,419.6K
11:12 10,102.27 10,103.43 10,100.81 10,103.43 3,248.7K
11:13 10,103.44 10,103.64 10,100.46 10,101.10 2,309.7K
11:14 10,101.00 10,102.78 10,100.12 10,102.78 2,683.4K
11:15 10,103.03 10,103.04 10,100.97 10,101.49 1,507.8K
11:16 10,102.44 10,104.31 10,102.44 10,104.31 1,798.6K
11:17 10,103.65 10,105.22 10,101.35 10,105.20 1,572.4K
11:18 10,105.67 10,108.07 10,105.67 10,108.07 1,961.8K
11:19 10,108.07 10,109.05 10,106.69 10,106.80 2,651.7K
11:20 10,107.81 10,108.42 10,106.92 10,106.92 1,305.2K
11:21 10,106.91 10,108.28 10,106.90 10,108.19 1,511.3K
11:22 10,108.40 10,109.98 10,107.98 10,108.56 1,446.3K
11:23 10,108.46 10,108.46 10,106.20 10,106.47 1,558.0K
11:24 10,105.93 10,106.15 10,104.98 10,105.71 1,408.5K
11:25 10,105.66 10,107.36 10,105.25 10,107.33 1,809.2K
11:26 10,107.15 10,108.37 10,107.15 10,108.16 1,983.5K
11:27 10,108.46 10,109.72 10,107.85 10,108.02 2,705.1K
11:28 10,108.13 10,108.29 10,106.17 10,106.17 1,764.3K
11:29 10,106.38 10,107.12 10,105.68 10,106.88 1,736.6K
11:30 10,106.42 10,106.42 10,106.27 10,106.27 113.4K
13:00 10,107.07 10,107.99 10,105.50 10,105.92 12,680.6K
13:01 10,105.85 10,115.14 10,105.85 10,113.55 4,064.4K
13:02 10,114.01 10,119.87 10,114.01 10,119.87 5,370.3K
13:03 10,119.78 10,122.44 10,118.94 10,121.10 3,386.4K
13:04 10,121.62 10,121.62 10,119.17 10,119.43 2,718.6K
13:05 10,117.71 10,120.67 10,117.15 10,119.72 3,256.4K
13:06 10,118.81 10,121.31 10,118.61 10,119.40 3,038.0K
13:07 10,118.55 10,120.31 10,117.00 10,118.13 2,801.6K
13:08 10,117.48 10,117.48 10,115.46 10,116.46 1,898.7K
13:09 10,116.63 10,118.50 10,116.63 10,118.09 2,613.3K
13:10 10,117.28 10,117.95 10,116.34 10,116.44 2,171.7K
13:11 10,116.51 10,116.51 10,114.35 10,114.80 1,781.4K
13:12 10,114.64 10,114.82 10,112.09 10,112.40 2,186.4K
13:13 10,113.14 10,113.32 10,111.99 10,113.32 2,511.2K
13:14 10,114.22 10,116.38 10,114.14 10,115.65 2,050.4K
13:15 10,116.51 10,117.21 10,114.66 10,116.48 2,317.3K
13:16 10,116.90 10,117.20 10,115.63 10,115.63 2,489.9K
13:17 10,115.89 10,116.38 10,114.42 10,115.30 2,989.8K
13:18 10,114.86 10,115.15 10,113.83 10,114.98 4,982.2K
13:19 10,115.40 10,115.57 10,113.34 10,115.28 2,267.6K
13:20 10,115.50 10,117.55 10,114.30 10,117.55 2,499.0K
13:21 10,118.27 10,121.43 10,117.97 10,121.11 2,902.5K
13:22 10,121.47 10,122.69 10,120.79 10,122.54 3,472.1K
13:23 10,122.77 10,123.06 10,120.64 10,120.64 2,272.4K
13:24 10,120.87 10,120.87 10,118.09 10,118.09 2,268.0K
13:25 10,118.55 10,121.73 10,118.55 10,121.65 2,298.7K
13:26 10,122.42 10,122.51 10,121.14 10,122.50 4,152.9K
13:27 10,122.56 10,122.56 10,118.72 10,118.72 3,756.3K
13:28 10,119.39 10,121.91 10,119.32 10,121.84 4,770.3K
13:29 10,122.49 10,127.96 10,122.49 10,127.75 4,429.2K
13:30 10,127.94 10,129.53 10,126.02 10,127.44 3,284.9K
13:31 10,127.45 10,127.87 10,126.07 10,126.07 2,928.6K
13:32 10,125.97 10,125.97 10,121.33 10,121.82 4,119.5K
13:33 10,122.54 10,122.79 10,122.03 10,122.79 2,963.5K
13:34 10,123.68 10,127.59 10,123.68 10,126.58 2,724.8K
13:35 10,126.07 10,126.53 10,124.84 10,124.84 2,538.4K
13:36 10,124.71 10,125.43 10,124.49 10,124.90 2,218.0K
13:37 10,125.19 10,128.47 10,125.19 10,128.21 2,592.8K
13:38 10,127.65 10,128.21 10,126.47 10,126.95 2,504.1K
13:39 10,127.88 10,128.76 10,127.05 10,128.76 4,367.9K
13:40 10,128.31 10,128.31 10,125.86 10,126.65 2,719.7K
13:41 10,126.65 10,127.98 10,126.23 10,126.23 2,529.9K
13:42 10,126.63 10,127.32 10,124.88 10,124.88 2,997.9K
13:43 10,124.21 10,124.73 10,123.44 10,123.96 2,315.6K
13:44 10,123.63 10,124.75 10,123.41 10,123.95 1,875.1K
13:45 10,124.49 10,126.75 10,124.49 10,125.65 2,442.4K
13:46 10,126.14 10,126.14 10,123.96 10,123.96 2,719.5K
13:47 10,124.40 10,124.88 10,123.65 10,124.18 2,283.4K
13:48 10,124.50 10,126.49 10,124.50 10,124.90 2,022.5K
13:49 10,126.05 10,126.05 10,124.27 10,124.40 1,894.8K
13:50 10,125.01 10,125.02 10,123.56 10,125.02 2,135.2K
13:51 10,125.13 10,127.32 10,125.13 10,127.09 2,187.0K
13:52 10,127.85 10,131.61 10,127.85 10,131.61 3,171.5K
13:53 10,131.84 10,137.45 10,131.42 10,135.19 4,228.7K
13:54 10,135.91 10,141.12 10,135.23 10,141.12 3,513.5K
13:55 10,141.06 10,143.78 10,140.23 10,143.02 6,293.2K
13:56 10,143.60 10,145.80 10,143.56 10,144.90 4,757.5K
13:57 10,144.12 10,146.41 10,143.05 10,146.41 4,143.5K
13:58 10,145.52 10,149.11 10,144.70 10,148.16 3,560.3K
13:59 10,149.09 10,149.09 10,146.58 10,146.58 3,807.3K
14:00 10,146.71 10,152.16 10,146.71 10,152.16 4,042.6K
14:01 10,151.91 10,158.64 10,151.91 10,158.64 5,520.1K
14:02 10,158.59 10,162.45 10,158.59 10,161.05 5,788.3K
14:03 10,161.15 10,161.71 10,156.26 10,156.26 5,438.3K
14:04 10,155.33 10,156.81 10,152.30 10,152.30 2,714.8K
14:05 10,152.27 10,152.27 10,147.40 10,147.91 3,452.3K
14:06 10,146.51 10,150.68 10,146.30 10,149.40 2,672.7K
14:07 10,151.61 10,153.69 10,150.78 10,153.44 2,208.7K
14:08 10,154.03 10,157.46 10,152.99 10,157.46 2,851.8K
14:09 10,157.39 10,164.38 10,157.39 10,163.76 6,169.2K
14:10 10,163.35 10,164.24 10,162.50 10,163.55 4,979.1K
14:11 10,162.87 10,163.01 10,158.82 10,161.28 3,559.9K
14:12 10,162.55 10,170.30 10,162.53 10,170.02 4,743.7K
14:13 10,170.74 10,172.41 10,170.74 10,171.61 6,184.0K
14:14 10,171.48 10,171.48 10,169.93 10,170.67 4,012.0K
14:15 10,170.23 10,170.28 10,168.46 10,169.28 3,125.9K
14:16 10,168.80 10,175.77 10,168.50 10,175.77 5,257.1K
14:17 10,176.15 10,176.54 10,174.35 10,174.87 5,143.5K
14:18 10,173.66 10,173.71 10,171.36 10,172.58 3,939.1K
14:19 10,172.90 10,175.80 10,172.90 10,175.46 5,090.0K
14:20 10,175.37 10,180.83 10,174.43 10,180.83 4,835.1K
14:21 10,181.28 10,188.19 10,181.28 10,188.19 7,090.0K
14:22 10,188.89 10,189.37 10,187.46 10,188.44 6,546.7K
14:23 10,189.09 10,201.10 10,189.09 10,201.10 8,468.7K
14:24 10,200.34 10,200.73 10,194.94 10,195.53 6,628.4K
14:25 10,196.13 10,201.69 10,196.13 10,201.69 6,528.7K
14:26 10,199.54 10,199.54 10,192.41 10,193.47 6,119.2K
14:27 10,196.05 10,199.15 10,196.05 10,198.95 5,741.5K
14:28 10,199.74 10,201.53 10,198.48 10,199.33 6,678.2K
14:29 10,199.53 10,202.25 10,199.53 10,199.53 5,005.8K
14:30 10,200.50 10,200.50 10,189.99 10,189.99 6,791.1K
14:31 10,189.86 10,189.86 10,184.87 10,184.87 4,889.5K
14:32 10,184.12 10,191.38 10,181.65 10,191.38 5,655.1K
14:33 10,191.66 10,192.17 10,187.68 10,187.68 3,514.4K
14:34 10,189.96 10,194.27 10,189.96 10,193.09 4,340.2K
14:35 10,193.50 10,193.87 10,192.10 10,193.75 4,386.1K
14:36 10,192.97 10,194.41 10,190.97 10,194.41 4,868.6K
14:37 10,193.87 10,193.87 10,190.79 10,191.97 3,200.8K
14:38 10,192.32 10,202.85 10,192.32 10,202.85 6,969.3K
14:39 10,202.67 10,206.68 10,201.00 10,206.54 7,101.1K
14:40 10,207.13 10,207.13 10,200.29 10,201.36 4,433.3K
14:41 10,201.51 10,201.51 10,198.15 10,198.80 3,779.1K
14:42 10,198.21 10,199.08 10,196.48 10,196.48 3,927.1K
14:43 10,196.80 10,196.80 10,195.34 10,195.52 4,182.3K
14:44 10,197.08 10,197.08 10,195.16 10,196.12 4,161.8K
14:45 10,195.73 10,195.83 10,192.89 10,192.89 4,642.8K
14:46 10,192.59 10,198.16 10,192.59 10,196.35 6,537.2K
14:47 10,197.47 10,197.72 10,195.61 10,197.72 6,336.1K
14:48 10,198.12 10,199.02 10,197.97 10,197.97 5,837.0K
14:49 10,198.61 10,199.55 10,198.47 10,199.12 4,912.5K
14:50 10,198.38 10,198.38 10,195.13 10,196.91 6,365.5K
14:51 10,196.66 10,196.66 10,194.87 10,195.94 6,181.3K
14:52 10,196.16 10,197.51 10,195.31 10,197.51 6,598.2K
14:53 10,198.16 10,198.16 10,196.63 10,197.70 8,374.6K
14:54 10,197.84 10,197.84 10,196.14 10,196.97 6,353.3K
14:55 10,196.68 10,197.72 10,196.14 10,197.55 9,902.7K
14:56 10,196.08 10,199.10 10,196.08 10,199.04 9,014.9K
14:57 10,199.17 10,199.17 10,199.17 10,199.17 455.6K
15:00 10,198.60 10,198.67 10,198.60 10,198.67 13,924.2K
15:59 10,198.67 10,198.67 10,198.67 10,198.67 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