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 10,050.82 10,051.64 10,036.74 10,042.59 19,001.6K
09:31 10,044.08 10,059.78 10,044.08 10,059.78 9,972.4K
09:32 10,058.20 10,058.20 10,051.09 10,056.40 9,439.0K
09:33 10,055.53 10,056.86 10,052.90 10,054.02 7,706.3K
09:34 10,056.08 10,057.18 10,052.07 10,052.07 7,420.0K
09:35 10,050.90 10,050.90 10,044.86 10,046.87 7,892.5K
09:36 10,048.43 10,052.16 10,048.43 10,052.10 5,889.7K
09:37 10,052.71 10,056.40 10,050.82 10,054.42 6,428.2K
09:38 10,054.41 10,060.51 10,053.83 10,059.99 6,342.8K
09:39 10,061.51 10,065.86 10,060.61 10,065.86 6,639.7K
09:40 10,066.34 10,066.34 10,060.92 10,061.04 5,968.9K
09:41 10,060.16 10,063.06 10,059.87 10,063.06 5,455.3K
09:42 10,062.72 10,065.99 10,061.83 10,065.80 6,660.2K
09:43 10,064.85 10,066.38 10,061.65 10,066.38 5,863.9K
09:44 10,067.15 10,069.89 10,064.99 10,064.99 5,320.6K
09:45 10,064.45 10,064.68 10,061.88 10,061.88 4,859.5K
09:46 10,061.09 10,062.31 10,056.32 10,056.32 5,728.3K
09:47 10,055.77 10,061.55 10,054.71 10,061.34 6,000.5K
09:48 10,060.67 10,061.56 10,058.11 10,058.11 4,295.3K
09:49 10,057.53 10,057.76 10,054.04 10,054.04 4,087.2K
09:50 10,053.24 10,053.24 10,048.46 10,049.81 4,786.8K
09:51 10,049.60 10,051.54 10,049.48 10,051.54 4,091.0K
09:52 10,050.97 10,051.84 10,050.87 10,051.25 3,501.8K
09:53 10,051.07 10,052.19 10,049.56 10,052.19 4,356.3K
09:54 10,053.19 10,053.84 10,052.36 10,053.84 4,011.0K
09:55 10,054.45 10,055.36 10,053.51 10,054.63 3,515.7K
09:56 10,054.52 10,054.66 10,053.35 10,053.81 3,675.7K
09:57 10,053.63 10,055.30 10,052.74 10,055.13 4,347.5K
09:58 10,055.03 10,055.03 10,051.55 10,051.55 4,078.0K
09:59 10,050.84 10,053.98 10,050.84 10,052.96 4,893.6K
10:00 10,052.69 10,052.69 10,049.55 10,049.55 4,729.4K
10:01 10,049.22 10,049.22 10,043.34 10,043.34 5,197.2K
10:02 10,043.75 10,043.75 10,030.23 10,030.23 7,369.6K
10:03 10,028.62 10,028.62 10,025.18 10,026.30 6,701.1K
10:04 10,026.19 10,031.29 10,026.19 10,031.29 4,201.9K
10:05 10,030.54 10,034.94 10,030.54 10,033.76 3,257.3K
10:06 10,032.82 10,035.23 10,032.82 10,034.80 2,636.7K
10:07 10,035.49 10,037.29 10,034.96 10,036.89 2,957.8K
10:08 10,036.28 10,038.18 10,035.04 10,037.89 2,856.6K
10:09 10,037.64 10,038.19 10,035.72 10,036.18 2,885.6K
10:10 10,036.20 10,036.65 10,035.56 10,036.65 2,509.2K
10:11 10,036.52 10,037.05 10,036.34 10,037.05 3,048.8K
10:12 10,038.13 10,042.51 10,038.13 10,042.42 3,549.9K
10:13 10,042.21 10,042.26 10,040.69 10,042.14 2,949.3K
10:14 10,042.26 10,043.48 10,041.71 10,042.73 3,278.2K
10:15 10,042.11 10,043.37 10,040.77 10,040.97 3,513.7K
10:16 10,040.76 10,040.90 10,038.56 10,038.56 2,563.6K
10:17 10,038.96 10,039.03 10,037.72 10,038.13 3,126.6K
10:18 10,038.08 10,038.08 10,037.17 10,037.17 2,695.9K
10:19 10,037.44 10,038.64 10,036.88 10,038.64 2,660.7K
10:20 10,038.56 10,040.16 10,037.31 10,038.10 3,169.4K
10:21 10,037.34 10,037.39 10,035.04 10,035.04 3,830.2K
10:22 10,034.92 10,036.15 10,033.91 10,036.15 3,790.6K
10:23 10,036.22 10,038.11 10,035.95 10,036.29 2,757.0K
10:24 10,036.15 10,037.37 10,036.15 10,036.72 2,707.0K
10:25 10,036.28 10,036.28 10,033.17 10,033.88 3,261.0K
10:26 10,033.55 10,036.93 10,033.43 10,035.66 3,274.4K
10:27 10,035.61 10,036.35 10,034.88 10,035.67 2,838.7K
10:28 10,035.85 10,036.48 10,034.70 10,034.70 3,017.7K
10:29 10,034.44 10,036.05 10,034.08 10,036.05 2,777.2K
10:30 10,035.89 10,037.14 10,035.88 10,036.00 2,783.7K
10:31 10,035.34 10,035.34 10,033.15 10,034.48 4,261.4K
10:32 10,035.76 10,038.42 10,035.76 10,038.42 3,209.2K
10:33 10,038.06 10,039.91 10,038.06 10,039.91 2,958.8K
10:34 10,040.38 10,041.56 10,039.57 10,039.57 3,279.3K
10:35 10,040.05 10,042.10 10,039.58 10,041.62 3,164.9K
10:36 10,040.65 10,045.22 10,040.65 10,043.70 3,273.2K
10:37 10,042.94 10,043.13 10,040.72 10,041.52 3,093.8K
10:38 10,040.80 10,041.04 10,039.64 10,040.43 2,607.6K
10:39 10,040.65 10,043.24 10,040.65 10,042.34 2,475.2K
10:40 10,042.19 10,042.19 10,036.34 10,036.73 2,417.3K
10:41 10,035.91 10,036.71 10,035.91 10,035.91 2,613.3K
10:42 10,036.07 10,037.29 10,035.03 10,035.03 2,265.4K
10:43 10,035.05 10,036.91 10,035.02 10,036.91 2,985.1K
10:44 10,037.19 10,039.30 10,036.62 10,037.41 3,343.9K
10:45 10,037.69 10,037.91 10,035.40 10,036.27 3,586.6K
10:46 10,036.25 10,036.83 10,035.82 10,036.00 2,213.0K
10:47 10,035.83 10,036.73 10,033.77 10,033.77 2,287.8K
10:48 10,033.15 10,033.15 10,031.63 10,031.63 2,639.3K
10:49 10,031.55 10,032.46 10,030.99 10,031.56 2,504.8K
10:50 10,031.12 10,031.60 10,028.69 10,029.24 3,331.9K
10:51 10,029.36 10,031.23 10,029.36 10,030.72 2,075.3K
10:52 10,030.68 10,032.84 10,030.68 10,030.77 2,366.5K
10:53 10,030.54 10,030.78 10,029.09 10,029.75 1,978.8K
10:54 10,028.71 10,030.29 10,028.71 10,029.66 1,624.4K
10:55 10,029.57 10,030.85 10,029.40 10,030.00 1,973.7K
10:56 10,029.63 10,029.63 10,028.29 10,028.70 1,651.8K
10:57 10,028.83 10,029.72 10,028.60 10,028.92 2,090.6K
10:58 10,029.10 10,029.24 10,027.75 10,028.18 2,243.4K
10:59 10,028.46 10,028.46 10,026.83 10,028.01 2,645.4K
11:00 10,027.95 10,028.35 10,027.28 10,027.28 1,987.8K
11:01 10,027.09 10,027.47 10,026.43 10,026.91 1,932.7K
11:02 10,026.80 10,029.19 10,026.80 10,027.90 1,766.7K
11:03 10,027.56 10,027.56 10,025.18 10,025.74 1,918.6K
11:04 10,025.65 10,025.65 10,021.82 10,024.34 2,871.0K
11:05 10,023.95 10,026.37 10,023.95 10,026.37 2,189.8K
11:06 10,026.12 10,026.77 10,025.74 10,026.09 1,369.5K
11:07 10,026.56 10,026.65 10,025.16 10,025.16 1,303.6K
11:08 10,025.31 10,025.77 10,023.33 10,023.33 2,865.9K
11:09 10,023.46 10,023.53 10,022.05 10,022.05 1,942.5K
11:10 10,022.05 10,022.75 10,021.91 10,022.75 1,477.1K
11:11 10,022.51 10,022.90 10,021.36 10,021.36 3,222.8K
11:12 10,021.31 10,021.74 10,019.97 10,021.74 2,129.9K
11:13 10,021.89 10,023.21 10,021.89 10,022.91 1,778.5K
11:14 10,022.91 10,023.75 10,022.16 10,023.75 1,547.0K
11:15 10,023.80 10,025.70 10,023.32 10,025.50 1,536.3K
11:16 10,026.13 10,027.08 10,024.97 10,027.08 1,559.6K
11:17 10,027.21 10,027.68 10,026.94 10,027.68 1,408.1K
11:18 10,027.89 10,029.09 10,027.48 10,028.53 1,406.5K
11:19 10,029.26 10,029.33 10,026.83 10,027.34 1,631.9K
11:20 10,027.43 10,029.57 10,027.43 10,028.01 1,810.7K
11:21 10,028.35 10,029.12 10,027.46 10,029.12 1,377.6K
11:22 10,028.81 10,028.81 10,027.48 10,028.72 1,283.5K
11:23 10,028.78 10,030.15 10,028.75 10,028.95 2,071.3K
11:24 10,029.49 10,029.95 10,028.59 10,029.83 1,439.8K
11:25 10,030.33 10,030.41 10,029.49 10,030.41 2,051.8K
11:26 10,030.29 10,032.90 10,030.29 10,032.57 1,697.4K
11:27 10,031.32 10,032.35 10,030.70 10,032.35 2,178.4K
11:28 10,032.62 10,033.48 10,032.15 10,032.15 2,570.8K
11:29 10,032.70 10,032.85 10,031.80 10,032.08 1,434.6K
11:30 10,032.35 10,032.35 10,032.25 10,032.25 106.8K
13:00 10,033.15 10,041.13 10,032.58 10,040.55 8,467.5K
13:01 10,041.61 10,043.01 10,040.60 10,042.22 4,327.4K
13:02 10,041.55 10,044.84 10,041.55 10,044.33 3,670.4K
13:03 10,045.74 10,047.77 10,042.72 10,046.42 3,759.1K
13:04 10,045.64 10,045.73 10,042.61 10,042.61 2,405.7K
13:05 10,042.84 10,043.31 10,038.53 10,038.74 2,626.5K
13:06 10,037.83 10,038.86 10,037.36 10,037.36 3,004.8K
13:07 10,037.65 10,038.12 10,036.23 10,037.55 2,686.9K
13:08 10,037.93 10,041.31 10,037.93 10,040.69 2,361.8K
13:09 10,041.63 10,042.45 10,041.28 10,041.28 1,856.6K
13:10 10,040.64 10,044.05 10,040.64 10,044.05 2,864.7K
13:11 10,043.22 10,045.71 10,043.22 10,045.71 2,529.7K
13:12 10,045.38 10,046.77 10,044.76 10,046.77 3,353.8K
13:13 10,047.20 10,055.41 10,046.94 10,055.41 4,920.2K
13:14 10,055.47 10,055.99 10,053.62 10,054.31 3,862.3K
13:15 10,054.22 10,062.35 10,054.22 10,062.20 3,317.9K
13:16 10,062.88 10,066.22 10,062.88 10,066.16 4,379.5K
13:17 10,066.03 10,066.03 10,061.61 10,061.61 3,399.5K
13:18 10,062.44 10,067.69 10,062.44 10,067.69 4,253.6K
13:19 10,068.16 10,068.21 10,066.72 10,068.21 4,047.7K
13:20 10,068.38 10,069.96 10,068.38 10,069.96 2,472.3K
13:21 10,070.17 10,076.82 10,069.43 10,076.82 2,973.5K
13:22 10,077.38 10,077.81 10,075.33 10,076.43 3,199.5K
13:23 10,075.97 10,076.60 10,073.24 10,073.24 3,140.8K
13:24 10,072.93 10,074.08 10,071.61 10,071.61 2,592.7K
13:25 10,070.52 10,071.48 10,069.94 10,071.39 2,060.2K
13:26 10,071.80 10,074.08 10,071.80 10,073.78 2,073.4K
13:27 10,074.19 10,076.12 10,074.18 10,075.07 2,374.6K
13:28 10,074.76 10,074.76 10,071.95 10,071.95 2,459.0K
13:29 10,072.02 10,073.53 10,071.74 10,073.06 2,338.2K
13:30 10,072.12 10,072.12 10,069.90 10,069.90 2,415.0K
13:31 10,068.99 10,069.67 10,068.38 10,068.76 2,175.3K
13:32 10,069.08 10,069.39 10,068.03 10,068.03 2,143.4K
13:33 10,068.02 10,068.02 10,064.84 10,066.54 2,655.7K
13:34 10,066.59 10,066.88 10,062.48 10,063.90 2,767.9K
13:35 10,064.46 10,067.66 10,064.46 10,066.17 2,261.7K
13:36 10,065.91 10,066.98 10,064.56 10,066.19 2,092.0K
13:37 10,065.73 10,066.93 10,065.47 10,066.73 1,790.5K
13:38 10,066.59 10,067.53 10,064.38 10,064.38 2,954.6K
13:39 10,064.58 10,064.78 10,061.45 10,061.45 2,396.6K
13:40 10,061.68 10,065.67 10,061.68 10,064.61 2,296.2K
13:41 10,064.66 10,065.06 10,064.35 10,065.06 2,808.4K
13:42 10,064.53 10,064.53 10,063.04 10,063.60 2,408.4K
13:43 10,062.96 10,063.90 10,062.25 10,063.56 3,245.7K
13:44 10,063.96 10,066.05 10,063.56 10,064.15 2,124.4K
13:45 10,063.44 10,063.44 10,061.94 10,062.52 1,777.5K
13:46 10,062.59 10,065.66 10,061.59 10,065.66 2,409.2K
13:47 10,065.21 10,066.70 10,065.21 10,066.26 2,337.3K
13:48 10,065.63 10,065.63 10,063.47 10,063.90 2,701.8K
13:49 10,064.08 10,065.46 10,064.08 10,064.72 1,714.0K
13:50 10,063.94 10,065.12 10,061.15 10,061.25 3,631.7K
13:51 10,061.08 10,061.31 10,058.92 10,059.26 2,983.8K
13:52 10,059.15 10,064.35 10,059.15 10,064.35 2,712.1K
13:53 10,062.90 10,063.00 10,061.09 10,061.54 1,792.0K
13:54 10,061.86 10,061.86 10,058.35 10,060.27 2,336.6K
13:55 10,059.95 10,061.73 10,059.74 10,060.18 2,418.1K
13:56 10,059.84 10,060.13 10,058.41 10,058.41 1,777.5K
13:57 10,058.34 10,058.63 10,057.67 10,057.71 1,968.1K
13:58 10,057.65 10,057.65 10,056.23 10,056.23 2,161.4K
13:59 10,055.98 10,056.39 10,055.13 10,056.00 1,918.8K
14:00 10,055.90 10,058.57 10,055.43 10,058.57 2,211.8K
14:01 10,058.39 10,058.63 10,056.98 10,058.25 2,093.5K
14:02 10,057.83 10,061.02 10,057.80 10,061.02 2,701.0K
14:03 10,061.29 10,061.53 10,059.51 10,060.76 2,554.3K
14:04 10,060.67 10,061.24 10,060.06 10,060.11 1,984.4K
14:05 10,060.36 10,063.07 10,060.36 10,063.07 2,387.8K
14:06 10,063.16 10,063.16 10,062.12 10,062.98 2,732.1K
14:07 10,062.38 10,063.08 10,062.38 10,063.01 2,326.8K
14:08 10,062.82 10,063.89 10,062.82 10,063.41 1,941.7K
14:09 10,063.92 10,066.01 10,063.92 10,065.22 2,312.7K
14:10 10,065.77 10,065.77 10,063.16 10,063.91 2,469.3K
14:11 10,063.40 10,064.42 10,063.14 10,064.30 2,403.0K
14:12 10,063.27 10,063.61 10,062.39 10,062.78 2,031.2K
14:13 10,062.82 10,063.35 10,061.87 10,062.38 1,842.0K
14:14 10,061.77 10,061.96 10,061.35 10,061.35 2,358.3K
14:15 10,061.86 10,062.02 10,059.69 10,059.69 1,951.9K
14:16 10,060.12 10,061.71 10,060.12 10,061.71 1,860.0K
14:17 10,061.53 10,061.75 10,060.51 10,061.67 1,702.9K
14:18 10,061.70 10,061.70 10,060.00 10,060.95 2,106.0K
14:19 10,060.85 10,062.87 10,060.85 10,062.34 2,080.8K
14:20 10,062.79 10,062.97 10,062.22 10,062.59 2,173.7K
14:21 10,062.28 10,062.31 10,061.02 10,061.02 3,162.5K
14:22 10,061.54 10,063.34 10,061.54 10,063.34 2,772.7K
14:23 10,062.67 10,063.10 10,061.62 10,061.92 2,006.3K
14:24 10,062.11 10,062.40 10,061.14 10,061.50 2,464.8K
14:25 10,061.70 10,061.70 10,058.98 10,060.07 3,872.0K
14:26 10,060.60 10,062.57 10,060.60 10,062.00 2,030.7K
14:27 10,062.66 10,063.30 10,061.55 10,062.67 2,723.5K
14:28 10,062.35 10,063.63 10,062.10 10,063.12 2,303.7K
14:29 10,064.65 10,066.31 10,064.65 10,065.20 2,450.1K
14:30 10,064.90 10,069.26 10,064.52 10,069.26 3,246.1K
14:31 10,069.09 10,069.09 10,064.75 10,065.52 3,162.6K
14:32 10,066.00 10,066.88 10,064.06 10,065.36 3,132.8K
14:33 10,066.16 10,067.82 10,065.91 10,067.30 2,638.6K
14:34 10,067.00 10,067.14 10,065.09 10,065.68 1,995.4K
14:35 10,065.78 10,065.78 10,064.93 10,065.13 2,613.4K
14:36 10,064.39 10,065.48 10,064.28 10,065.42 3,095.7K
14:37 10,066.04 10,067.83 10,066.04 10,067.83 2,921.5K
14:38 10,067.93 10,068.52 10,067.93 10,068.10 2,577.3K
14:39 10,067.66 10,068.21 10,067.32 10,068.04 2,391.4K
14:40 10,068.28 10,070.41 10,068.20 10,069.70 3,570.1K
14:41 10,068.72 10,068.76 10,066.38 10,068.76 3,177.2K
14:42 10,069.46 10,070.20 10,069.08 10,070.20 3,278.2K
14:43 10,069.82 10,069.82 10,066.95 10,067.39 4,943.0K
14:44 10,067.62 10,068.78 10,067.62 10,068.21 3,401.0K
14:45 10,067.54 10,067.68 10,066.10 10,066.10 4,328.9K
14:46 10,066.93 10,068.92 10,066.89 10,068.92 3,551.4K
14:47 10,069.49 10,069.99 10,068.69 10,068.69 3,769.4K
14:48 10,068.54 10,068.92 10,067.07 10,067.21 4,325.2K
14:49 10,066.83 10,068.80 10,065.99 10,068.80 3,812.8K
14:50 10,069.26 10,071.94 10,068.96 10,070.99 5,627.9K
14:51 10,071.75 10,071.98 10,070.19 10,071.54 4,727.6K
14:52 10,070.59 10,071.70 10,069.72 10,071.31 5,135.8K
14:53 10,071.39 10,071.42 10,070.14 10,071.03 5,971.9K
14:54 10,071.39 10,072.06 10,069.84 10,069.84 7,112.9K
14:55 10,069.15 10,070.74 10,068.97 10,070.06 6,448.3K
14:56 10,069.87 10,074.41 10,069.87 10,074.41 6,806.3K
14:57 10,074.77 10,074.82 10,074.77 10,074.82 390.7K
15:00 10,069.27 10,069.27 10,064.28 10,064.28 15,528.0K
15:59 10,064.28 10,064.28 10,064.28 10,064.28 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