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 10,070.72 10,076.11 10,063.73 10,072.07 20,238.7K
09:31 10,072.22 10,082.08 10,071.35 10,074.01 12,384.4K
09:32 10,076.48 10,085.60 10,076.48 10,084.07 10,353.7K
09:33 10,081.08 10,085.67 10,081.08 10,081.67 8,487.2K
09:34 10,082.48 10,086.06 10,080.05 10,086.06 10,214.3K
09:35 10,086.86 10,088.52 10,077.92 10,077.92 8,348.8K
09:36 10,078.79 10,078.79 10,069.86 10,072.20 8,462.4K
09:37 10,073.80 10,077.80 10,072.54 10,072.54 6,865.4K
09:38 10,071.50 10,071.50 10,064.19 10,066.37 8,292.0K
09:39 10,067.04 10,068.36 10,062.79 10,062.79 6,531.3K
09:40 10,062.02 10,062.02 10,058.48 10,060.96 8,373.3K
09:41 10,060.62 10,062.69 10,055.27 10,055.27 6,900.6K
09:42 10,054.69 10,054.69 10,050.11 10,050.54 5,942.5K
09:43 10,049.44 10,054.38 10,049.32 10,054.38 6,886.2K
09:44 10,054.10 10,054.10 10,051.83 10,052.74 6,024.8K
09:45 10,052.50 10,058.33 10,052.47 10,058.33 10,501.9K
09:46 10,059.62 10,065.66 10,059.62 10,064.82 12,247.9K
09:47 10,064.19 10,064.19 10,056.74 10,056.74 11,681.6K
09:48 10,057.36 10,064.47 10,057.36 10,064.47 8,062.5K
09:49 10,065.13 10,067.47 10,065.13 10,067.34 7,253.4K
09:50 10,067.31 10,069.36 10,066.47 10,067.30 6,686.0K
09:51 10,066.89 10,066.89 10,061.82 10,062.65 5,297.7K
09:52 10,061.95 10,065.89 10,061.95 10,065.89 4,623.3K
09:53 10,064.67 10,065.66 10,059.77 10,060.28 5,321.9K
09:54 10,059.96 10,059.96 10,057.65 10,058.49 4,346.0K
09:55 10,058.41 10,059.17 10,054.16 10,054.16 5,767.8K
09:56 10,054.16 10,054.16 10,051.16 10,051.16 5,582.1K
09:57 10,051.06 10,051.06 10,049.28 10,049.40 4,159.2K
09:58 10,049.34 10,054.36 10,049.34 10,054.36 5,375.7K
09:59 10,055.20 10,056.17 10,053.87 10,055.73 4,387.3K
10:00 10,056.77 10,056.77 10,053.39 10,053.39 4,223.0K
10:01 10,053.26 10,053.75 10,050.98 10,052.80 4,212.9K
10:02 10,052.92 10,055.44 10,052.92 10,054.75 4,048.9K
10:03 10,052.71 10,052.71 10,050.96 10,052.67 4,085.0K
10:04 10,053.72 10,053.83 10,052.55 10,053.83 5,582.7K
10:05 10,055.13 10,059.12 10,055.03 10,058.92 9,660.1K
10:06 10,060.08 10,060.08 10,055.22 10,056.65 9,810.9K
10:07 10,057.88 10,061.99 10,057.10 10,061.01 8,231.3K
10:08 10,061.45 10,063.64 10,059.96 10,063.20 6,532.4K
10:09 10,063.47 10,063.95 10,062.30 10,063.36 6,055.8K
10:10 10,063.43 10,064.91 10,061.80 10,064.91 4,897.7K
10:11 10,065.51 10,065.51 10,062.80 10,063.62 4,902.9K
10:12 10,063.56 10,065.13 10,062.70 10,062.70 5,449.1K
10:13 10,062.97 10,068.64 10,062.59 10,068.64 6,336.9K
10:14 10,068.94 10,070.78 10,068.57 10,070.51 4,657.0K
10:15 10,070.18 10,071.53 10,068.88 10,069.00 3,844.7K
10:16 10,068.97 10,071.85 10,068.97 10,071.85 4,472.3K
10:17 10,072.48 10,079.21 10,072.48 10,076.60 6,441.9K
10:18 10,077.43 10,084.15 10,077.16 10,083.31 6,112.8K
10:19 10,083.03 10,087.97 10,083.00 10,087.97 10,952.8K
10:20 10,087.60 10,091.03 10,087.60 10,087.85 6,124.0K
10:21 10,088.01 10,088.26 10,085.42 10,085.42 5,723.3K
10:22 10,085.61 10,089.58 10,085.61 10,088.81 6,357.9K
10:23 10,088.92 10,090.38 10,088.01 10,090.38 4,100.3K
10:24 10,090.79 10,096.87 10,090.79 10,095.54 4,461.4K
10:25 10,095.31 10,095.52 10,091.96 10,091.96 3,428.1K
10:26 10,090.45 10,090.64 10,086.51 10,086.51 3,061.5K
10:27 10,086.83 10,088.38 10,086.83 10,087.64 3,322.7K
10:28 10,087.09 10,089.40 10,086.99 10,088.97 3,154.1K
10:29 10,088.81 10,089.84 10,087.53 10,089.84 3,308.3K
10:30 10,089.98 10,091.55 10,089.98 10,090.94 3,078.6K
10:31 10,091.20 10,093.25 10,090.51 10,092.47 3,992.0K
10:32 10,092.73 10,096.40 10,092.73 10,096.40 3,530.0K
10:33 10,096.10 10,096.66 10,094.55 10,095.23 3,318.2K
10:34 10,096.69 10,103.56 10,096.69 10,103.56 4,972.2K
10:35 10,104.36 10,104.53 10,101.52 10,101.60 4,481.7K
10:36 10,101.45 10,101.45 10,094.14 10,094.34 3,912.9K
10:37 10,094.16 10,095.34 10,093.60 10,095.09 3,108.5K
10:38 10,095.31 10,096.05 10,094.77 10,094.77 3,356.6K
10:39 10,095.16 10,095.94 10,094.84 10,095.32 2,811.3K
10:40 10,095.29 10,097.13 10,095.21 10,097.13 3,088.9K
10:41 10,096.89 10,100.38 10,096.89 10,099.84 3,047.5K
10:42 10,099.66 10,100.42 10,099.14 10,099.14 2,691.4K
10:43 10,099.16 10,102.95 10,099.16 10,102.95 3,991.9K
10:44 10,102.88 10,103.77 10,101.92 10,101.92 2,713.5K
10:45 10,102.26 10,102.26 10,100.94 10,101.25 2,412.8K
10:46 10,101.38 10,103.28 10,100.17 10,103.15 3,113.1K
10:47 10,103.03 10,111.77 10,103.03 10,111.77 5,660.5K
10:48 10,111.83 10,114.81 10,111.83 10,112.94 4,334.5K
10:49 10,112.83 10,116.17 10,112.78 10,116.17 3,814.0K
10:50 10,116.35 10,126.87 10,116.35 10,126.87 6,839.8K
10:51 10,127.38 10,127.77 10,124.62 10,125.64 5,211.2K
10:52 10,125.25 10,125.25 10,121.07 10,121.07 3,828.7K
10:53 10,120.68 10,120.68 10,116.40 10,116.40 2,706.2K
10:54 10,116.10 10,116.75 10,114.40 10,114.68 2,738.9K
10:55 10,114.45 10,116.90 10,114.45 10,115.38 2,589.0K
10:56 10,115.94 10,118.10 10,115.94 10,118.02 2,718.3K
10:57 10,117.55 10,119.32 10,117.44 10,117.85 3,067.1K
10:58 10,117.78 10,117.78 10,110.66 10,110.66 2,553.3K
10:59 10,109.43 10,109.43 10,107.29 10,107.29 1,884.7K
11:00 10,107.06 10,107.06 10,105.21 10,105.89 3,865.6K
11:01 10,105.82 10,105.82 10,104.87 10,104.98 2,316.7K
11:02 10,104.73 10,104.73 10,099.37 10,099.59 2,541.8K
11:03 10,099.49 10,100.94 10,099.18 10,099.70 2,727.5K
11:04 10,100.09 10,100.59 10,099.64 10,100.22 1,944.4K
11:05 10,101.01 10,103.27 10,101.01 10,103.20 2,363.4K
11:06 10,102.84 10,103.31 10,102.28 10,103.26 2,105.1K
11:07 10,103.14 10,104.83 10,102.58 10,104.13 2,113.4K
11:08 10,104.92 10,106.31 10,104.73 10,105.75 1,723.3K
11:09 10,106.51 10,107.48 10,105.77 10,107.12 2,685.3K
11:10 10,106.84 10,107.48 10,105.41 10,106.89 2,775.7K
11:11 10,107.10 10,107.10 10,104.75 10,105.38 2,475.8K
11:12 10,104.90 10,110.49 10,104.88 10,110.41 3,371.7K
11:13 10,110.83 10,111.67 10,109.52 10,110.29 2,974.8K
11:14 10,109.93 10,111.13 10,109.61 10,109.63 2,214.2K
11:15 10,109.65 10,109.65 10,107.22 10,107.70 1,978.4K
11:16 10,107.61 10,107.67 10,102.80 10,103.50 2,300.7K
11:17 10,101.83 10,102.43 10,096.73 10,096.73 3,314.5K
11:18 10,096.88 10,098.50 10,096.56 10,098.12 1,949.5K
11:19 10,098.49 10,099.52 10,097.93 10,099.52 2,162.8K
11:20 10,099.66 10,100.71 10,099.43 10,100.11 2,218.8K
11:21 10,100.53 10,100.60 10,098.36 10,098.75 2,236.1K
11:22 10,099.12 10,099.72 10,098.27 10,099.21 2,331.4K
11:23 10,099.58 10,100.27 10,098.83 10,098.97 2,148.2K
11:24 10,098.57 10,099.55 10,098.44 10,098.56 1,649.7K
11:25 10,098.35 10,098.35 10,097.13 10,097.34 1,893.7K
11:26 10,097.20 10,099.69 10,097.20 10,099.69 1,923.5K
11:27 10,099.79 10,099.79 10,098.47 10,098.57 2,004.0K
11:28 10,098.39 10,099.96 10,098.20 10,099.64 1,643.9K
11:29 10,098.10 10,099.61 10,098.10 10,098.83 1,618.0K
11:30 10,099.87 10,099.87 10,099.87 10,099.87 98.1K
13:00 10,100.23 10,104.89 10,100.23 10,102.59 7,910.9K
13:01 10,102.75 10,104.51 10,102.72 10,103.86 4,016.7K
13:02 10,104.46 10,104.46 10,102.15 10,102.94 2,934.5K
13:03 10,103.04 10,104.30 10,101.25 10,101.25 2,218.5K
13:04 10,101.17 10,101.60 10,099.31 10,100.44 2,757.4K
13:05 10,100.34 10,100.39 10,098.00 10,098.94 3,677.3K
13:06 10,098.27 10,098.27 10,094.45 10,095.25 2,147.6K
13:07 10,095.60 10,096.43 10,095.60 10,096.07 2,020.6K
13:08 10,096.09 10,096.44 10,095.27 10,095.83 2,571.1K
13:09 10,095.95 10,098.60 10,095.67 10,098.27 2,401.1K
13:10 10,097.94 10,101.02 10,097.94 10,098.95 1,699.4K
13:11 10,100.51 10,101.07 10,099.94 10,100.06 2,455.2K
13:12 10,099.61 10,109.24 10,099.61 10,109.24 3,735.6K
13:13 10,110.09 10,111.84 10,105.90 10,106.24 2,762.2K
13:14 10,106.42 10,106.42 10,104.39 10,105.02 1,862.2K
13:15 10,105.27 10,105.58 10,103.91 10,103.91 1,677.7K
13:16 10,102.89 10,103.60 10,101.80 10,102.64 3,036.3K
13:17 10,103.40 10,103.48 10,100.25 10,101.76 2,817.4K
13:18 10,102.13 10,102.13 10,098.84 10,098.84 2,360.4K
13:19 10,098.64 10,099.02 10,094.68 10,094.68 3,161.4K
13:20 10,094.26 10,095.07 10,093.33 10,093.33 3,274.1K
13:21 10,092.83 10,092.83 10,090.24 10,091.01 3,696.2K
13:22 10,089.92 10,090.64 10,087.76 10,088.05 2,996.4K
13:23 10,088.40 10,089.43 10,087.73 10,088.62 3,675.5K
13:24 10,088.51 10,088.51 10,086.16 10,086.38 2,586.6K
13:25 10,086.16 10,086.94 10,085.34 10,086.22 2,956.7K
13:26 10,086.25 10,086.71 10,085.54 10,086.10 2,282.9K
13:27 10,085.94 10,086.28 10,084.82 10,086.07 2,364.8K
13:28 10,085.82 10,085.82 10,082.70 10,084.32 2,241.2K
13:29 10,084.24 10,084.47 10,082.74 10,083.29 2,774.8K
13:30 10,084.81 10,085.88 10,084.43 10,084.96 2,558.3K
13:31 10,084.47 10,084.47 10,079.36 10,079.36 2,743.9K
13:32 10,078.74 10,079.00 10,077.90 10,078.20 3,697.9K
13:33 10,077.88 10,079.36 10,077.87 10,079.36 4,853.1K
13:34 10,079.42 10,079.96 10,079.12 10,079.85 2,541.7K
13:35 10,079.63 10,081.12 10,079.49 10,080.88 2,491.3K
13:36 10,082.38 10,085.68 10,082.38 10,084.94 2,604.7K
13:37 10,084.99 10,084.99 10,083.21 10,084.63 2,400.9K
13:38 10,084.05 10,084.12 10,082.25 10,083.97 2,986.7K
13:39 10,083.70 10,083.81 10,082.29 10,082.29 2,478.9K
13:40 10,081.79 10,084.34 10,081.79 10,083.64 2,223.2K
13:41 10,083.98 10,085.80 10,083.82 10,085.63 2,568.1K
13:42 10,085.66 10,088.18 10,084.69 10,088.18 2,356.4K
13:43 10,088.26 10,093.02 10,088.26 10,092.10 3,480.5K
13:44 10,091.74 10,093.10 10,091.57 10,093.10 2,871.2K
13:45 10,093.72 10,094.11 10,092.91 10,093.74 2,897.7K
13:46 10,094.29 10,094.29 10,090.11 10,090.23 2,554.3K
13:47 10,091.68 10,092.23 10,090.87 10,091.50 2,896.8K
13:48 10,092.31 10,092.31 10,091.11 10,091.61 1,964.6K
13:49 10,090.34 10,091.57 10,090.34 10,091.39 2,760.4K
13:50 10,090.80 10,091.42 10,089.84 10,090.52 3,410.0K
13:51 10,090.15 10,090.18 10,087.22 10,087.22 3,259.3K
13:52 10,086.58 10,087.57 10,085.96 10,087.57 2,736.4K
13:53 10,088.25 10,088.27 10,087.41 10,088.10 2,285.1K
13:54 10,087.28 10,091.40 10,086.86 10,091.09 4,039.6K
13:55 10,090.36 10,091.90 10,089.57 10,090.54 3,018.0K
13:56 10,090.19 10,090.51 10,089.56 10,090.43 2,173.3K
13:57 10,090.21 10,090.76 10,088.73 10,088.73 2,994.6K
13:58 10,088.95 10,089.34 10,088.37 10,088.72 2,485.9K
13:59 10,088.12 10,088.12 10,085.06 10,085.38 3,185.1K
14:00 10,084.58 10,086.52 10,083.50 10,086.01 3,780.0K
14:01 10,086.28 10,089.91 10,085.82 10,089.91 3,533.5K
14:02 10,090.08 10,090.08 10,088.25 10,088.94 3,853.1K
14:03 10,089.02 10,089.19 10,087.94 10,088.93 2,682.7K
14:04 10,088.36 10,089.20 10,088.00 10,088.51 2,484.3K
14:05 10,088.78 10,089.50 10,088.43 10,089.05 2,295.9K
14:06 10,088.60 10,088.60 10,085.60 10,085.60 3,494.6K
14:07 10,085.53 10,087.48 10,085.53 10,087.01 3,061.2K
14:08 10,086.47 10,087.39 10,085.42 10,085.99 2,608.8K
14:09 10,087.22 10,089.89 10,086.74 10,089.89 2,900.6K
14:10 10,090.06 10,091.24 10,089.03 10,089.38 3,350.1K
14:11 10,089.79 10,090.23 10,089.17 10,089.86 2,923.4K
14:12 10,089.13 10,089.33 10,087.91 10,088.35 2,275.7K
14:13 10,087.79 10,087.79 10,085.03 10,085.50 3,193.7K
14:14 10,085.13 10,085.38 10,083.85 10,084.61 2,524.3K
14:15 10,084.57 10,084.93 10,084.03 10,084.30 2,652.9K
14:16 10,084.42 10,084.98 10,083.73 10,084.30 2,756.6K
14:17 10,083.93 10,083.93 10,082.72 10,082.80 2,886.2K
14:18 10,082.23 10,083.41 10,081.71 10,082.41 3,021.5K
14:19 10,081.94 10,083.22 10,081.40 10,082.49 3,282.3K
14:20 10,082.92 10,083.60 10,082.60 10,083.60 2,372.5K
14:21 10,083.09 10,085.23 10,083.09 10,084.78 3,928.0K
14:22 10,085.44 10,086.47 10,084.66 10,086.22 3,106.7K
14:23 10,086.79 10,086.79 10,085.27 10,085.87 2,741.9K
14:24 10,085.91 10,087.77 10,085.91 10,087.55 2,336.9K
14:25 10,087.03 10,088.77 10,087.03 10,088.77 2,414.1K
14:26 10,088.58 10,089.68 10,088.19 10,089.65 1,830.4K
14:27 10,089.33 10,089.64 10,088.57 10,088.97 2,802.1K
14:28 10,088.76 10,089.65 10,087.98 10,089.23 2,779.6K
14:29 10,089.03 10,089.72 10,088.85 10,089.72 2,602.4K
14:30 10,089.50 10,089.63 10,088.57 10,088.95 3,008.2K
14:31 10,089.56 10,091.66 10,089.26 10,089.67 3,842.0K
14:32 10,089.19 10,089.90 10,088.65 10,089.90 3,031.5K
14:33 10,089.33 10,089.79 10,088.98 10,089.37 2,874.7K
14:34 10,089.15 10,089.21 10,086.87 10,086.87 2,532.1K
14:35 10,086.26 10,086.70 10,085.07 10,085.07 2,695.7K
14:36 10,085.16 10,087.52 10,085.05 10,087.52 3,140.2K
14:37 10,086.51 10,087.81 10,086.27 10,087.81 2,427.1K
14:38 10,086.68 10,087.14 10,084.29 10,084.38 2,746.7K
14:39 10,084.45 10,084.45 10,083.24 10,083.37 2,584.6K
14:40 10,083.36 10,084.60 10,082.96 10,084.43 3,175.1K
14:41 10,084.45 10,086.11 10,084.45 10,086.09 3,821.3K
14:42 10,085.64 10,085.64 10,084.49 10,085.29 3,859.1K
14:43 10,085.14 10,086.27 10,085.14 10,086.27 2,656.4K
14:44 10,085.66 10,086.60 10,085.02 10,085.51 3,719.2K
14:45 10,085.15 10,085.79 10,082.91 10,083.54 4,437.0K
14:46 10,083.87 10,085.30 10,083.87 10,084.27 5,022.7K
14:47 10,085.28 10,085.28 10,083.35 10,083.35 4,405.5K
14:48 10,083.61 10,083.72 10,082.95 10,083.72 3,548.0K
14:49 10,082.95 10,083.34 10,082.17 10,082.17 3,500.7K
14:50 10,082.42 10,083.64 10,082.32 10,083.64 4,473.5K
14:51 10,083.41 10,083.92 10,083.22 10,083.92 3,875.5K
14:52 10,085.09 10,086.20 10,084.20 10,086.20 3,959.2K
14:53 10,086.63 10,086.76 10,085.62 10,085.86 4,478.5K
14:54 10,086.11 10,087.49 10,085.60 10,087.49 5,561.9K
14:55 10,086.90 10,087.81 10,086.32 10,087.54 6,541.3K
14:56 10,087.27 10,088.44 10,087.05 10,088.22 7,202.6K
14:57 10,088.51 10,088.75 10,088.51 10,088.75 260.7K
15:00 10,089.36 10,089.36 10,088.61 10,088.61 10,989.2K
15:59 10,088.61 10,088.61 10,088.61 10,088.61 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