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 10,109.37 10,109.37 10,079.95 10,081.19 29,465.0K
09:31 10,081.25 10,092.76 10,081.25 10,087.76 14,230.7K
09:32 10,089.13 10,105.45 10,083.58 10,105.45 10,623.9K
09:33 10,107.75 10,108.87 10,103.08 10,103.08 9,886.5K
09:34 10,102.99 10,104.21 10,098.31 10,104.21 7,850.7K
09:35 10,103.65 10,106.05 10,096.70 10,096.70 7,263.4K
09:36 10,096.73 10,100.72 10,094.17 10,095.49 8,658.2K
09:37 10,095.48 10,095.98 10,094.18 10,095.49 5,672.0K
09:38 10,094.68 10,096.57 10,093.50 10,096.55 7,455.4K
09:39 10,096.75 10,099.04 10,096.75 10,099.04 7,176.9K
09:40 10,099.21 10,099.21 10,097.43 10,097.54 6,097.5K
09:41 10,099.37 10,104.69 10,098.73 10,101.82 5,770.9K
09:42 10,101.66 10,105.00 10,100.19 10,100.23 5,269.7K
09:43 10,100.16 10,101.19 10,099.28 10,101.19 5,074.4K
09:44 10,101.31 10,101.31 10,093.55 10,094.60 4,748.5K
09:45 10,094.28 10,094.28 10,090.26 10,090.26 7,251.0K
09:46 10,090.00 10,093.89 10,090.00 10,091.73 6,184.6K
09:47 10,094.63 10,096.94 10,092.46 10,092.46 4,169.4K
09:48 10,093.53 10,099.65 10,093.53 10,099.65 6,204.3K
09:49 10,099.26 10,100.91 10,098.95 10,099.44 6,706.1K
09:50 10,099.25 10,101.67 10,098.08 10,098.85 5,104.1K
09:51 10,099.41 10,100.64 10,097.99 10,100.64 4,411.5K
09:52 10,100.25 10,101.49 10,097.28 10,097.28 4,402.6K
09:53 10,098.42 10,107.00 10,098.36 10,107.00 6,929.8K
09:54 10,105.85 10,107.71 10,105.19 10,105.78 4,828.3K
09:55 10,106.19 10,109.43 10,105.80 10,109.39 4,036.5K
09:56 10,108.90 10,110.23 10,108.90 10,110.08 4,237.4K
09:57 10,110.09 10,115.59 10,109.56 10,115.42 5,895.0K
09:58 10,116.32 10,117.22 10,108.31 10,108.31 5,823.1K
09:59 10,107.82 10,107.82 10,104.36 10,107.03 5,208.6K
10:00 10,107.35 10,108.01 10,105.71 10,107.79 4,969.4K
10:01 10,108.87 10,110.90 10,107.79 10,108.38 4,137.0K
10:02 10,109.28 10,109.82 10,106.13 10,108.28 4,150.3K
10:03 10,108.56 10,117.30 10,108.56 10,117.30 4,350.4K
10:04 10,117.28 10,117.28 10,115.50 10,115.74 3,270.9K
10:05 10,114.88 10,117.41 10,113.83 10,117.41 3,584.4K
10:06 10,116.28 10,119.01 10,116.28 10,118.70 5,467.9K
10:07 10,117.69 10,117.69 10,112.09 10,112.26 4,208.4K
10:08 10,112.03 10,114.85 10,111.85 10,113.53 3,858.9K
10:09 10,113.69 10,116.82 10,112.47 10,116.82 3,198.5K
10:10 10,116.58 10,117.15 10,115.52 10,116.79 5,100.3K
10:11 10,116.62 10,116.98 10,115.94 10,115.94 3,661.7K
10:12 10,115.80 10,115.93 10,110.86 10,110.86 4,173.3K
10:13 10,110.67 10,113.29 10,110.29 10,112.50 4,011.4K
10:14 10,113.56 10,121.92 10,113.56 10,117.35 5,461.2K
10:15 10,117.25 10,117.68 10,112.13 10,112.13 3,712.9K
10:16 10,111.28 10,113.74 10,110.62 10,113.74 4,623.6K
10:17 10,113.71 10,114.24 10,112.55 10,112.79 3,927.0K
10:18 10,112.54 10,113.97 10,112.22 10,113.97 2,758.0K
10:19 10,113.37 10,116.48 10,112.51 10,116.48 2,941.8K
10:20 10,117.19 10,117.81 10,113.40 10,113.40 4,088.0K
10:21 10,113.74 10,114.44 10,112.12 10,112.12 2,241.2K
10:22 10,113.23 10,113.23 10,109.39 10,109.39 3,718.2K
10:23 10,109.75 10,111.59 10,107.00 10,107.00 5,113.5K
10:24 10,106.99 10,107.66 10,106.54 10,107.03 3,024.0K
10:25 10,107.02 10,109.55 10,106.52 10,109.55 3,171.1K
10:26 10,109.29 10,109.29 10,106.15 10,107.08 3,044.1K
10:27 10,107.63 10,108.81 10,107.00 10,107.33 2,681.6K
10:28 10,108.02 10,108.02 10,105.39 10,105.39 3,076.2K
10:29 10,104.50 10,104.50 10,102.92 10,103.67 3,233.1K
10:30 10,104.48 10,108.02 10,103.55 10,108.02 3,777.3K
10:31 10,107.47 10,108.08 10,107.17 10,108.07 3,923.0K
10:32 10,108.25 10,108.25 10,106.85 10,107.89 4,134.7K
10:33 10,106.99 10,106.99 10,104.91 10,105.31 2,836.2K
10:34 10,105.49 10,105.49 10,102.62 10,102.78 2,458.2K
10:35 10,102.96 10,104.84 10,102.83 10,103.33 2,220.5K
10:36 10,103.23 10,103.52 10,101.96 10,102.04 2,536.9K
10:37 10,101.05 10,102.08 10,100.78 10,101.82 3,302.9K
10:38 10,101.81 10,103.33 10,101.63 10,102.51 3,095.1K
10:39 10,101.66 10,102.75 10,100.50 10,100.50 3,444.9K
10:40 10,099.66 10,099.66 10,092.75 10,092.75 4,581.1K
10:41 10,092.63 10,092.63 10,089.62 10,089.74 4,425.9K
10:42 10,090.85 10,092.09 10,090.20 10,090.44 3,493.8K
10:43 10,090.21 10,093.64 10,090.21 10,093.35 3,744.5K
10:44 10,094.13 10,095.29 10,093.16 10,093.92 2,222.1K
10:45 10,094.62 10,094.67 10,092.80 10,092.83 2,123.6K
10:46 10,093.06 10,094.74 10,092.87 10,094.74 2,959.5K
10:47 10,094.21 10,094.21 10,092.46 10,092.67 1,904.6K
10:48 10,092.01 10,094.03 10,091.34 10,094.03 2,307.6K
10:49 10,094.12 10,097.93 10,093.73 10,097.93 2,306.1K
10:50 10,098.87 10,100.87 10,097.26 10,100.31 3,087.9K
10:51 10,101.63 10,102.84 10,100.94 10,101.82 6,744.2K
10:52 10,102.49 10,103.37 10,101.38 10,102.30 3,855.6K
10:53 10,101.12 10,103.29 10,100.52 10,103.25 3,865.9K
10:54 10,103.19 10,104.06 10,103.19 10,103.81 2,212.5K
10:55 10,104.12 10,104.12 10,101.89 10,101.92 2,183.3K
10:56 10,102.40 10,103.23 10,101.76 10,102.37 2,552.6K
10:57 10,103.04 10,103.76 10,102.01 10,102.01 1,933.1K
10:58 10,101.79 10,102.02 10,101.19 10,102.02 2,350.0K
10:59 10,103.99 10,106.43 10,103.28 10,103.28 3,242.2K
11:00 10,103.19 10,104.07 10,102.61 10,104.07 1,915.6K
11:01 10,103.73 10,106.97 10,103.73 10,105.96 1,893.2K
11:02 10,105.61 10,107.85 10,105.06 10,106.97 1,837.2K
11:03 10,108.59 10,108.59 10,104.10 10,104.42 1,710.4K
11:04 10,104.53 10,104.68 10,102.26 10,104.68 1,374.6K
11:05 10,104.72 10,105.11 10,100.84 10,102.03 1,949.4K
11:06 10,101.14 10,102.42 10,100.95 10,102.16 1,983.8K
11:07 10,101.78 10,103.99 10,101.24 10,102.88 2,360.0K
11:08 10,102.75 10,103.61 10,101.90 10,102.53 1,948.3K
11:09 10,103.60 10,104.74 10,102.66 10,104.11 2,569.4K
11:10 10,104.16 10,104.36 10,101.84 10,101.84 2,486.5K
11:11 10,102.74 10,102.74 10,100.24 10,100.24 2,337.9K
11:12 10,101.02 10,101.02 10,097.44 10,098.53 4,441.5K
11:13 10,097.52 10,100.65 10,097.52 10,099.98 2,762.0K
11:14 10,098.72 10,099.55 10,096.20 10,096.20 2,912.7K
11:15 10,096.35 10,099.62 10,095.98 10,099.62 1,875.1K
11:16 10,099.98 10,105.60 10,098.68 10,103.18 2,966.9K
11:17 10,102.11 10,103.24 10,101.59 10,102.38 2,148.3K
11:18 10,103.37 10,104.46 10,103.13 10,104.20 2,194.8K
11:19 10,103.88 10,106.45 10,103.88 10,105.80 1,952.1K
11:20 10,105.66 10,106.87 10,102.55 10,102.55 3,662.9K
11:21 10,102.46 10,103.28 10,100.25 10,103.11 2,630.6K
11:22 10,104.25 10,104.56 10,101.15 10,101.15 3,344.9K
11:23 10,100.83 10,101.07 10,097.78 10,097.78 2,992.6K
11:24 10,098.35 10,098.35 10,094.58 10,095.92 3,033.6K
11:25 10,096.49 10,098.77 10,096.23 10,098.77 3,001.8K
11:26 10,098.48 10,100.88 10,098.48 10,100.50 3,235.4K
11:27 10,100.24 10,101.65 10,098.20 10,099.59 1,911.4K
11:28 10,098.83 10,101.61 10,098.07 10,101.22 2,762.0K
11:29 10,100.73 10,101.25 10,096.82 10,096.82 2,550.0K
11:30 10,096.98 10,097.19 10,096.98 10,097.19 206.3K
13:00 10,096.95 10,096.95 10,093.99 10,095.93 8,468.0K
13:01 10,095.47 10,100.23 10,095.02 10,100.23 3,656.4K
13:02 10,100.39 10,102.71 10,097.56 10,102.71 4,540.1K
13:03 10,102.32 10,107.79 10,102.32 10,105.33 3,270.3K
13:04 10,105.89 10,105.96 10,103.92 10,104.93 2,496.7K
13:05 10,103.42 10,103.42 10,101.98 10,103.34 2,919.8K
13:06 10,102.03 10,102.22 10,094.77 10,094.77 2,914.4K
13:07 10,094.54 10,095.76 10,093.04 10,093.74 2,404.8K
13:08 10,093.63 10,097.00 10,092.92 10,092.92 2,181.3K
13:09 10,095.38 10,095.41 10,093.07 10,093.07 2,914.5K
13:10 10,094.60 10,094.75 10,091.36 10,091.93 2,364.5K
13:11 10,092.70 10,092.70 10,089.93 10,089.95 2,173.3K
13:12 10,089.94 10,090.27 10,087.77 10,088.57 2,804.0K
13:13 10,088.60 10,089.55 10,088.00 10,088.00 3,718.9K
13:14 10,088.34 10,091.29 10,088.34 10,091.29 3,025.1K
13:15 10,091.69 10,093.51 10,091.69 10,093.39 3,175.7K
13:16 10,091.76 10,092.69 10,089.97 10,089.97 2,435.8K
13:17 10,089.44 10,092.27 10,089.44 10,092.27 2,562.3K
13:18 10,092.05 10,096.66 10,092.05 10,096.45 2,750.0K
13:19 10,096.07 10,096.67 10,095.06 10,095.06 1,844.3K
13:20 10,094.86 10,095.70 10,093.84 10,094.61 2,077.1K
13:21 10,094.56 10,096.90 10,094.56 10,096.90 2,436.4K
13:22 10,097.14 10,099.02 10,096.24 10,098.61 2,008.2K
13:23 10,098.75 10,098.75 10,095.78 10,096.73 2,333.8K
13:24 10,097.24 10,097.24 10,094.64 10,094.64 2,644.6K
13:25 10,095.20 10,096.14 10,094.41 10,094.80 1,920.7K
13:26 10,093.96 10,097.88 10,093.96 10,097.88 2,177.9K
13:27 10,097.81 10,100.28 10,097.51 10,098.88 1,591.0K
13:28 10,099.30 10,099.30 10,096.48 10,099.22 2,199.2K
13:29 10,099.58 10,100.60 10,098.98 10,098.98 2,755.7K
13:30 10,099.42 10,102.57 10,099.42 10,102.57 2,696.5K
13:31 10,103.02 10,104.61 10,102.55 10,103.83 2,267.2K
13:32 10,103.31 10,105.20 10,102.84 10,104.72 1,834.6K
13:33 10,104.25 10,105.68 10,103.99 10,105.25 1,857.9K
13:34 10,105.73 10,105.91 10,101.19 10,102.28 1,827.2K
13:35 10,102.35 10,102.35 10,099.88 10,100.20 1,863.9K
13:36 10,099.50 10,100.48 10,099.50 10,099.68 1,519.0K
13:37 10,099.26 10,099.26 10,097.70 10,098.56 2,347.3K
13:38 10,098.73 10,098.73 10,097.27 10,097.51 1,643.3K
13:39 10,097.77 10,097.77 10,093.63 10,093.63 2,393.0K
13:40 10,092.87 10,093.41 10,089.17 10,089.17 3,546.8K
13:41 10,087.89 10,089.19 10,081.74 10,081.74 3,860.4K
13:42 10,081.02 10,081.02 10,073.91 10,073.91 9,153.6K
13:43 10,074.37 10,077.47 10,073.28 10,076.97 4,865.3K
13:44 10,076.65 10,077.65 10,075.61 10,076.13 2,579.6K
13:45 10,076.81 10,077.14 10,075.13 10,075.13 2,384.0K
13:46 10,075.32 10,075.32 10,070.63 10,071.35 3,905.9K
13:47 10,071.64 10,072.40 10,070.79 10,071.51 2,377.4K
13:48 10,072.18 10,073.01 10,071.60 10,071.70 2,150.3K
13:49 10,071.71 10,073.73 10,071.21 10,071.21 2,467.7K
13:50 10,072.06 10,072.06 10,070.31 10,070.46 2,575.4K
13:51 10,070.29 10,070.46 10,069.64 10,069.68 1,624.2K
13:52 10,069.88 10,069.88 10,068.39 10,068.56 2,775.4K
13:53 10,068.78 10,068.78 10,067.81 10,068.21 2,078.4K
13:54 10,069.15 10,069.15 10,065.61 10,066.12 3,707.9K
13:55 10,064.63 10,065.46 10,061.02 10,061.02 4,515.7K
13:56 10,059.59 10,059.88 10,058.80 10,058.80 4,062.1K
13:57 10,058.47 10,061.38 10,058.47 10,061.28 3,743.4K
13:58 10,062.03 10,062.45 10,059.89 10,060.81 2,665.1K
13:59 10,060.00 10,061.75 10,060.00 10,061.56 2,157.6K
14:00 10,060.31 10,060.31 10,057.62 10,057.62 3,108.0K
14:01 10,057.28 10,057.28 10,052.45 10,052.45 3,248.5K
14:02 10,052.98 10,054.24 10,052.09 10,054.16 3,094.9K
14:03 10,053.81 10,058.23 10,053.81 10,057.60 2,612.5K
14:04 10,058.27 10,058.35 10,054.62 10,054.73 2,562.9K
14:05 10,054.97 10,054.97 10,052.83 10,053.38 3,222.5K
14:06 10,053.26 10,056.71 10,053.26 10,055.90 2,620.9K
14:07 10,056.38 10,056.93 10,054.95 10,056.93 2,107.9K
14:08 10,056.56 10,058.43 10,056.56 10,058.21 1,881.3K
14:09 10,058.30 10,061.63 10,057.90 10,061.63 3,784.6K
14:10 10,061.73 10,062.17 10,058.14 10,060.74 2,919.7K
14:11 10,061.07 10,061.96 10,059.48 10,061.55 1,765.7K
14:12 10,061.74 10,064.62 10,061.74 10,064.62 2,055.8K
14:13 10,065.21 10,065.62 10,061.89 10,062.72 2,165.9K
14:14 10,062.76 10,063.91 10,062.55 10,062.98 2,035.9K
14:15 10,062.22 10,062.42 10,060.91 10,061.84 1,989.1K
14:16 10,062.28 10,063.97 10,061.85 10,062.06 1,953.4K
14:17 10,061.65 10,063.46 10,061.62 10,063.46 1,959.5K
14:18 10,062.92 10,063.58 10,059.95 10,059.95 2,253.8K
14:19 10,059.85 10,061.44 10,059.85 10,060.84 2,079.8K
14:20 10,060.82 10,060.82 10,059.16 10,060.31 2,176.3K
14:21 10,060.48 10,063.20 10,060.48 10,063.06 1,995.9K
14:22 10,062.96 10,062.96 10,060.51 10,060.51 2,085.4K
14:23 10,059.65 10,059.65 10,057.57 10,058.21 3,476.1K
14:24 10,057.78 10,059.35 10,057.48 10,058.29 1,913.0K
14:25 10,058.06 10,058.24 10,054.75 10,054.75 2,555.5K
14:26 10,054.43 10,055.17 10,053.60 10,053.60 2,715.9K
14:27 10,054.51 10,054.82 10,053.62 10,054.78 2,170.1K
14:28 10,054.84 10,054.85 10,053.09 10,053.09 2,123.9K
14:29 10,053.76 10,053.96 10,052.93 10,053.80 2,060.1K
14:30 10,053.70 10,056.73 10,053.63 10,056.73 2,553.2K
14:31 10,057.09 10,057.09 10,055.29 10,056.88 2,934.8K
14:32 10,056.46 10,058.37 10,056.46 10,057.26 2,251.0K
14:33 10,057.20 10,057.72 10,053.69 10,053.69 2,997.9K
14:34 10,053.06 10,053.06 10,050.80 10,050.80 5,051.7K
14:35 10,050.49 10,057.19 10,050.49 10,056.67 2,745.6K
14:36 10,055.46 10,057.33 10,055.46 10,057.00 2,398.4K
14:37 10,056.52 10,056.52 10,055.25 10,055.49 2,234.3K
14:38 10,055.65 10,057.76 10,055.65 10,056.95 2,515.7K
14:39 10,056.41 10,057.87 10,056.41 10,057.11 2,592.3K
14:40 10,057.41 10,058.10 10,055.50 10,055.97 3,073.3K
14:41 10,055.99 10,057.11 10,055.69 10,057.04 2,292.3K
14:42 10,057.20 10,057.36 10,055.56 10,056.42 2,603.6K
14:43 10,055.86 10,055.86 10,053.38 10,054.04 3,023.5K
14:44 10,053.09 10,053.34 10,052.45 10,052.79 2,929.3K
14:45 10,052.56 10,053.68 10,050.75 10,050.75 4,280.3K
14:46 10,050.99 10,052.19 10,050.69 10,051.06 3,815.0K
14:47 10,050.78 10,051.79 10,050.23 10,051.40 3,961.6K
14:48 10,051.71 10,052.73 10,050.89 10,052.23 3,300.4K
14:49 10,052.04 10,052.57 10,051.42 10,052.02 2,969.6K
14:50 10,051.91 10,052.04 10,049.98 10,050.25 3,572.5K
14:51 10,050.27 10,051.82 10,050.27 10,051.48 4,217.0K
14:52 10,051.57 10,052.07 10,050.99 10,051.08 4,326.2K
14:53 10,051.74 10,052.73 10,051.57 10,051.81 3,634.2K
14:54 10,051.83 10,052.36 10,051.03 10,051.58 5,138.5K
14:55 10,051.41 10,051.41 10,050.14 10,050.14 5,133.1K
14:56 10,050.76 10,053.08 10,050.30 10,052.16 6,219.9K
14:57 10,052.70 10,052.96 10,052.70 10,052.96 414.9K
15:00 10,052.45 10,052.45 10,049.37 10,049.37 11,898.5K
15:59 10,049.37 10,049.37 10,049.37 10,049.37 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